7571 (株)ヤマノホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	26	27	26	27	5,800	27
2010-12-29	26	26	26	26	100	26
2010-12-28	26	26	25	26	18,600	26
2010-12-27	28	28	26	26	106,900	26
2010-12-24	27	28	27	28	21,000	28
2010-12-22	28	29	28	28	30,000	28
2010-12-21	28	28	27	28	25,900	28
2010-12-20	28	29	28	29	151,100	29
2010-12-17	27	27	27	27	13,300	27
2010-12-16	27	27	27	27	3,900	27
2010-12-15	27	27	27	27	6,300	27
2010-12-14	26	27	25	27	87,800	27
2010-12-13	27	27	26	27	16,900	27
2010-12-10	26	27	26	26	17,700	26
2010-12-09	27	27	26	26	2,800	26
2010-12-08	28	28	26	27	5,900	27
2010-12-07	27	28	27	28	17,800	28
2010-12-06	26	27	26	27	19,300	27
2010-12-03	26	27	26	27	2,900	27
2010-12-02	26	26	25	25	1,800	25
2010-12-01	25	26	25	26	3,400	26
2010-11-30	26	26	26	26	13,100	26
2010-11-29	26	27	26	26	1,900	26
2010-11-26	26	26	26	26	26,500	26
2010-11-25	26	26	26	26	10,500	26
2010-11-24	26	27	26	26	12,800	26
2010-11-22	26	27	26	26	19,700	26
2010-11-19	26	26	25	26	8,200	26
2010-11-18	27	27	25	26	35,400	26
2010-11-17	25	26	25	26	26,700	26
2010-11-16	26	27	25	25	23,000	25
2010-11-15	27	27	26	27	9,100	27
2010-11-12	26	27	26	27	12,600	27
2010-11-11	25	26	25	26	17,900	26
2010-11-10	24	26	24	25	25,400	25
2010-11-09	25	25	24	25	16,900	25
2010-11-08	24	25	24	25	18,800	25
2010-11-05	23	24	23	23	31,600	23
2010-11-04	24	24	23	23	20,300	23
2010-11-02	24	24	23	24	21,000	24
2010-11-01	25	25	23	24	40,000	24
2010-10-29	25	25	24	25	58,700	25
2010-10-28	25	26	25	26	25,600	26
2010-10-27	25	26	25	25	25,300	25
2010-10-26	27	27	25	26	27,400	26
2010-10-25	26	27	26	27	30,000	27
2010-10-22	27	27	26	27	8,100	27
2010-10-21	26	27	25	27	24,500	27
2010-10-20	25	27	25	27	36,600	27
2010-10-19	27	27	25	26	36,300	26
2010-10-18	27	27	26	27	27,700	27
2010-10-15	27	27	26	27	8,400	27
2010-10-14	27	27	26	27	2,400	27
2010-10-13	26	26	26	26	10,600	26
2010-10-12	26	26	25	26	23,400	26
2010-10-08	26	26	26	26	7,900	26
2010-10-07	26	26	26	26	29,500	26
2010-10-06	26	27	25	26	22,800	26
2010-10-05	26	26	25	26	90,800	26
2010-10-04	27	27	27	27	18,600	27
2010-10-01	27	27	27	27	6,900	27
2010-09-30	26	28	26	26	74,700	26
2010-09-29	28	28	27	28	12,900	28
2010-09-28	26	28	26	28	15,900	28
2010-09-27	27	27	26	26	56,200	26
2010-09-24	27	28	26	27	124,500	27
2010-09-22	28	28	28	28	44,600	28
2010-09-21	29	29	28	28	85,300	28
2010-09-17	28	29	28	29	54,900	29
2010-09-16	29	30	28	28	126,000	28
2010-09-15	32	32	29	30	191,100	30
2010-09-14	30	33	29	32	368,800	32
2010-09-13	29	30	29	30	72,800	30
2010-09-10	30	30	29	29	50,500	29
2010-09-09	29	32	29	31	104,700	31
2010-09-08	28	29	28	28	67,700	28
2010-09-07	29	30	28	28	48,900	28
2010-09-06	28	29	28	28	94,900	28
2010-09-03	28	28	27	27	80,800	27
2010-09-02	30	30	28	28	112,700	28
2010-09-01	29	35	28	30	581,600	30
2010-08-31	28	33	28	28	550,600	28
2010-08-30	28	28	27	27	3,100	27
2010-08-27	27	28	26	27	22,300	27
2010-08-26	27	28	27	27	5,300	27
2010-08-25	28	28	26	27	14,700	27
2010-08-24	28	28	27	28	5,100	28
2010-08-23	27	27	26	27	51,600	27
2010-08-20	27	28	26	27	9,800	27
2010-08-19	27	28	27	28	11,500	28
2010-08-18	28	28	26	27	28,500	27
2010-08-17	26	27	25	26	35,600	26
2010-08-16	27	27	26	27	4,100	27
2010-08-13	28	28	26	27	21,400	27
2010-08-12	27	28	27	28	800	28
2010-08-11	26	28	26	28	56,900	28
2010-08-10	29	29	27	28	17,300	28
2010-08-09	29	29	28	29	8,500	29
2010-08-06	28	29	27	28	13,400	28
2010-08-05	28	29	27	28	11,900	28
2010-08-04	29	29	27	28	53,400	28
2010-08-03	29	29	28	29	500	29
2010-08-02	28	29	28	29	17,300	29
2010-07-30	29	29	28	28	14,500	28
2010-07-29	28	30	28	28	70,400	28
2010-07-28	28	29	28	29	7,300	29
2010-07-27	29	30	29	29	35,500	29
2010-07-26	30	30	29	29	61,800	29
2010-07-23	29	30	29	29	17,400	29
2010-07-22	29	29	28	29	23,400	29
2010-07-21	29	29	28	29	48,700	29
2010-07-20	29	30	29	30	70,100	30
2010-07-16	29	29	27	27	107,400	27
2010-07-15	30	30	28	29	44,800	29
2010-07-14	29	31	28	30	46,700	30
2010-07-13	29	30	28	29	32,200	29
2010-07-12	29	30	28	28	38,400	28
2010-07-09	30	30	29	29	74,500	29
2010-07-08	30	30	29	30	48,600	30
2010-07-07	30	30	29	30	76,200	30
2010-07-06	31	31	29	30	160,100	30
2010-07-05	30	30	28	30	234,400	30
2010-07-02	32	32	29	29	280,100	29
2010-07-01	39	39	31	33	1,105,100	33
2010-06-30	33	38	33	37	846,900	37
2010-06-29	32	33	32	33	94,400	33
2010-06-28	31	33	31	32	227,500	32
2010-06-25	30	31	30	30	43,200	30
2010-06-24	30	31	30	31	37,500	31
2010-06-23	30	31	30	30	19,900	30
2010-06-22	31	32	30	31	55,200	31
2010-06-21	31	32	30	31	24,500	31
2010-06-18	31	32	30	31	68,300	31
2010-06-17	31	31	30	30	7,800	30
2010-06-16	31	31	29	30	35,100	30
2010-06-15	30	30	29	30	3,800	30
2010-06-14	29	29	29	29	55,000	29
2010-06-11	29	30	29	29	16,300	29
2010-06-10	29	29	28	29	26,600	29
2010-06-09	30	30	29	29	2,200	29
2010-06-08	30	30	29	29	71,200	29
2010-06-07	31	32	30	31	10,400	31
2010-06-04	30	32	30	31	31,200	31
2010-06-03	32	32	31	32	18,100	32
2010-06-02	31	32	31	31	43,600	31
2010-06-01	30	31	30	30	22,300	30
2010-05-31	29	31	29	30	36,100	30
2010-05-28	28	30	27	28	59,600	28
2010-05-27	27	28	26	28	14,800	28
2010-05-26	27	27	26	26	39,700	26
2010-05-25	27	27	26	27	113,600	27
2010-05-24	28	29	27	27	68,800	27
2010-05-21	28	29	27	28	119,100	28
2010-05-20	28	30	28	30	186,000	30
2010-05-19	36	36	29	29	1,141,900	29
2010-05-18	35	36	34	35	396,200	35
2010-05-17	34	43	33	34	3,350,600	34
2010-05-14	35	36	34	34	191,300	34
2010-05-13	32	35	32	35	145,800	35
2010-05-12	33	33	32	32	37,700	32
2010-05-11	33	34	33	33	34,900	33
2010-05-10	33	33	32	32	19,800	32
2010-05-07	32	33	31	32	125,000	32
2010-05-06	34	34	32	34	176,800	34
2010-04-30	35	35	34	35	76,200	35
2010-04-28	34	35	34	35	43,700	35
2010-04-27	34	35	33	35	62,900	35
2010-04-26	35	35	33	34	78,900	34
2010-04-23	33	35	33	34	62,600	34
2010-04-22	34	34	33	33	22,400	33
2010-04-21	33	34	33	34	19,200	34
2010-04-20	34	34	33	33	100,100	33
2010-04-19	34	34	33	34	90,000	34
2010-04-16	34	34	33	34	185,900	34
2010-04-15	34	34	32	33	435,000	33
2010-04-14	33	34	33	33	166,300	33
2010-04-13	33	33	32	33	67,700	33
2010-04-12	32	33	32	32	95,800	32
2010-04-09	33	33	31	33	82,600	33
2010-04-08	33	33	32	33	121,900	33
2010-04-07	34	34	33	33	84,600	33
2010-04-06	32	33	32	33	21,400	33
2010-04-05	34	34	31	32	138,900	32
2010-04-02	32	34	32	34	80,800	34
2010-04-01	37	38	32	34	387,000	34
2010-03-31	34	37	33	36	290,800	36
2010-03-30	31	35	30	34	652,600	34
2010-03-29	32	33	31	31	174,400	31
2010-03-26	31	33	30	33	306,000	33
2010-03-25	28	32	27	30	1,017,500	30
2010-03-24	29	29	27	27	68,600	27
2010-03-23	28	29	27	29	57,900	29
2010-03-19	29	29	27	28	134,100	28
2010-03-18	29	29	28	29	57,200	29
2010-03-17	28	29	28	29	173,300	29
2010-03-16	29	29	28	28	137,600	28
2010-03-15	29	30	29	29	72,600	29
2010-03-12	29	29	28	29	54,500	29
2010-03-11	29	30	28	29	45,600	29
2010-03-10	29	30	29	29	65,100	29
2010-03-09	31	31	29	29	202,100	29
2010-03-08	33	34	31	31	351,400	31
2010-03-05	31	34	31	34	160,800	34
2010-03-04	33	33	31	31	163,600	31
2010-03-03	31	34	31	33	312,500	33
2010-03-02	30	32	28	31	322,700	31
2010-03-01	28	33	28	30	719,300	30
2010-02-26	27	28	26	28	105,200	28
2010-02-25	26	27	26	26	40,000	26
2010-02-24	27	28	26	27	113,400	27
2010-02-23	27	28	27	27	88,600	27
2010-02-22	27	27	26	27	292,800	27
2010-02-19	27	29	26	28	269,700	28
2010-02-18	28	28	26	27	244,600	27
2010-02-17	27	28	25	28	521,700	28
2010-02-16	25	31	24	28	1,361,100	28
2010-02-15	26	26	24	25	633,300	25
2010-02-12	30	30	25	26	1,767,500	26
2010-02-10	20	44	20	30	7,167,600	30
2010-02-09	22	22	19	20	253,600	20
2010-02-08	23	23	22	22	42,900	22
2010-02-05	24	24	23	24	41,100	24
2010-02-04	22	24	22	24	121,000	24
2010-02-03	23	24	23	23	41,500	23
2010-02-02	24	24	23	24	61,300	24
2010-02-01	24	24	23	24	80,700	24
2010-01-29	25	25	23	23	66,200	23
2010-01-28	25	26	24	26	122,700	26
2010-01-27	25	25	24	25	43,800	25
2010-01-26	25	25	24	25	38,000	25
2010-01-25	24	25	23	25	94,000	25
2010-01-22	25	25	24	25	34,100	25
2010-01-21	26	26	25	25	80,900	25
2010-01-20	24	26	23	26	104,100	26
2010-01-19	24	25	23	24	244,200	24
2010-01-18	25	25	24	25	48,900	25
2010-01-15	25	25	24	24	153,000	24
2010-01-14	26	26	25	25	128,800	25
2010-01-13	26	26	25	25	105,500	25
2010-01-12	27	27	25	27	32,400	27
2010-01-08	26	27	26	26	20,700	26
2010-01-07	26	26	25	26	90,600	26
2010-01-06	27	27	26	26	8,600	26
2010-01-05	26	27	26	27	8,200	27
2010-01-04	26	27	26	27	67,900	27

分割・併合履歴： [2004-12-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7571 (株)ヤマノホールディングス の時系列データ [2010年度]

7571 (株)ヤマノホールディングスの時系列データ [2010年度]