7571 (株)ヤマノホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	85	86	84	84	117,000	84
2016-12-29	86	87	85	86	56,100	86
2016-12-28	86	87	86	86	37,300	86
2016-12-27	87	87	86	86	60,800	86
2016-12-26	87	87	85	86	149,800	86
2016-12-22	87	87	85	87	114,600	87
2016-12-21	87	88	86	86	80,900	86
2016-12-20	87	87	85	87	139,000	87
2016-12-19	88	88	86	86	122,500	86
2016-12-16	89	90	87	88	162,300	88
2016-12-15	86	90	86	88	521,300	88
2016-12-14	87	88	85	85	532,500	85
2016-12-13	86	86	84	86	259,800	86
2016-12-12	86	86	85	86	178,900	86
2016-12-09	85	87	85	85	102,000	85
2016-12-08	86	87	84	85	192,700	85
2016-12-07	85	87	85	86	240,200	86
2016-12-06	86	86	84	84	147,800	84
2016-12-05	83	85	83	85	120,200	85
2016-12-02	85	85	83	83	105,800	83
2016-12-01	86	86	84	84	208,200	84
2016-11-30	84	84	83	83	64,700	83
2016-11-29	84	84	83	83	123,400	83
2016-11-28	82	84	82	84	128,100	84
2016-11-25	84	85	82	82	233,900	82
2016-11-24	85	85	83	84	82,800	84
2016-11-22	84	85	83	84	135,400	84
2016-11-21	82	84	82	83	93,000	83
2016-11-18	82	83	81	82	124,700	82
2016-11-17	82	82	81	81	276,700	81
2016-11-16	82	84	82	82	162,900	82
2016-11-15	82	82	81	82	151,700	82
2016-11-14	82	83	80	81	493,600	81
2016-11-11	80	93	79	81	5,298,000	81
2016-11-10	78	79	77	77	224,700	77
2016-11-09	80	82	74	74	501,800	74
2016-11-08	82	82	80	80	51,700	80
2016-11-07	82	82	80	82	48,700	82
2016-11-04	81	82	81	81	82,500	81
2016-11-02	82	84	81	81	134,000	81
2016-11-01	85	85	82	82	117,500	82
2016-10-31	85	85	84	84	23,500	84
2016-10-28	84	85	83	85	129,800	85
2016-10-27	83	85	83	84	243,600	84
2016-10-26	83	83	82	82	18,800	82
2016-10-25	84	84	82	82	96,000	82
2016-10-24	84	84	83	83	46,500	83
2016-10-21	83	84	82	83	104,300	83
2016-10-20	83	84	82	82	253,000	82
2016-10-19	82	84	81	84	472,700	84
2016-10-17	81	81	80	81	37,100	81
2016-10-13	81	81	80	80	88,500	80
2016-10-12	81	82	80	81	119,900	81
2016-10-11	81	82	81	81	70,600	81
2016-10-07	82	82	81	81	37,300	81
2016-10-06	83	83	81	81	159,100	81
2016-10-05	83	83	82	82	49,300	82
2016-10-04	81	83	81	83	210,100	83
2016-10-03	82	82	81	81	109,100	81
2016-09-30	81	84	81	82	337,900	82
2016-09-29	83	84	81	81	530,200	81
2016-09-28	87	88	82	85	2,060,900	85
2016-09-27	84	94	83	90	7,473,900	90
2016-09-26	82	92	80	81	1,904,600	81
2016-09-23	80	80	79	79	22,100	79
2016-09-21	80	80	79	79	32,100	79
2016-09-20	81	81	80	80	14,400	80
2016-09-16	81	81	80	81	11,600	81
2016-09-15	80	81	80	80	87,000	80
2016-09-14	81	81	79	79	46,700	79
2016-09-13	80	82	80	81	17,700	81
2016-09-12	81	82	80	81	28,900	81
2016-09-09	80	82	80	82	34,100	82
2016-09-08	81	81	80	81	9,100	81
2016-09-07	80	81	80	81	10,400	81
2016-09-06	80	81	80	81	10,300	81
2016-09-05	80	81	80	80	24,300	80
2016-09-02	80	81	79	79	12,300	79
2016-09-01	80	81	80	80	21,300	80
2016-08-31	81	81	80	80	39,600	80
2016-08-30	81	81	80	80	21,000	80
2016-08-29	80	81	80	80	33,100	80
2016-08-26	83	83	79	79	145,500	79
2016-08-25	82	83	81	82	27,500	82
2016-08-24	82	82	81	82	33,400	82
2016-08-23	83	83	82	82	66,000	82
2016-08-22	83	83	81	82	100,800	82
2016-08-19	83	84	81	83	135,200	83
2016-08-18	82	92	82	84	1,485,600	84
2016-08-17	82	82	82	82	12,600	82
2016-08-16	82	82	81	81	8,100	81
2016-08-15	81	82	81	81	6,600	81
2016-08-12	81	82	81	81	12,200	81
2016-08-10	83	83	81	81	46,000	81
2016-08-09	80	83	80	82	63,300	82
2016-08-08	83	83	81	81	73,700	81
2016-08-05	83	84	82	83	30,300	83
2016-08-04	82	84	81	83	98,800	83
2016-08-03	81	85	80	80	154,600	80
2016-08-02	81	82	81	81	17,200	81
2016-08-01	82	82	81	81	10,900	81
2016-07-29	81	83	80	82	45,200	82
2016-07-28	83	83	80	81	77,100	81
2016-07-27	81	84	81	82	115,600	82
2016-07-26	82	82	80	80	52,400	80
2016-07-25	81	82	79	81	24,000	81
2016-07-22	81	81	80	81	41,500	81
2016-07-21	82	82	80	80	72,600	80
2016-07-20	82	82	81	81	12,000	81
2016-07-19	81	82	81	81	32,500	81
2016-07-15	81	83	81	81	38,200	81
2016-07-14	82	83	80	83	42,800	83
2016-07-13	82	82	80	81	28,000	81
2016-07-12	80	82	80	81	90,500	81
2016-07-11	80	81	79	80	11,900	80
2016-07-08	79	82	78	79	82,900	79
2016-07-07	78	81	77	81	69,000	81
2016-07-06	78	78	75	77	81,400	77
2016-07-05	79	79	79	79	15,800	79
2016-07-04	77	80	77	79	63,300	79
2016-07-01	78	79	77	79	16,600	79
2016-06-30	79	79	77	78	32,100	78
2016-06-29	77	80	77	78	20,900	78
2016-06-28	76	77	76	77	30,300	77
2016-06-27	75	76	73	76	26,000	76
2016-06-24	81	81	72	73	110,300	73
2016-06-23	79	80	79	80	8,400	80
2016-06-22	82	82	80	81	28,000	81
2016-06-21	81	81	80	81	33,300	81
2016-06-20	81	82	80	80	52,000	80
2016-06-17	81	81	77	79	87,400	79
2016-06-16	84	84	80	80	45,600	80
2016-06-15	82	85	82	84	44,800	84
2016-06-14	85	86	81	83	92,400	83
2016-06-13	86	86	85	85	58,800	85
2016-06-10	86	87	86	87	8,700	87
2016-06-09	86	87	86	87	61,300	87
2016-06-08	87	87	86	86	58,200	86
2016-06-07	86	87	86	86	27,700	86
2016-06-06	87	88	86	87	121,200	87
2016-06-03	87	88	87	88	31,600	88
2016-06-02	88	89	87	87	34,000	87
2016-06-01	89	89	88	88	19,400	88
2016-05-31	89	89	88	89	28,200	89
2016-05-30	88	89	88	89	49,900	89
2016-05-27	88	89	87	89	63,000	89
2016-05-26	88	89	88	88	118,700	88
2016-05-25	90	90	88	88	25,800	88
2016-05-24	90	90	88	90	30,100	90
2016-05-23	88	90	88	88	30,400	88
2016-05-20	90	90	89	90	28,300	90
2016-05-19	89	89	88	88	38,700	88
2016-05-18	90	90	89	90	43,100	90
2016-05-17	89	91	87	90	106,600	90
2016-05-16	89	89	87	89	85,200	89
2016-05-13	87	88	86	87	27,800	87
2016-05-12	88	88	85	87	47,900	87
2016-05-11	88	89	87	88	56,800	88
2016-05-10	88	88	87	88	20,500	88
2016-05-09	88	88	87	88	31,800	88
2016-05-06	88	88	86	87	32,300	87
2016-05-02	86	87	85	87	44,800	87
2016-04-28	89	89	86	87	69,300	87
2016-04-27	88	90	87	88	65,600	88
2016-04-26	89	91	88	88	118,000	88
2016-04-25	88	88	87	88	56,800	88
2016-04-22	87	87	85	87	56,200	87
2016-04-21	86	87	85	86	80,800	86
2016-04-20	88	88	86	86	104,700	86
2016-04-19	86	88	86	88	58,800	88
2016-04-18	87	87	83	85	92,100	85
2016-04-15	87	88	86	88	36,000	88
2016-04-14	88	89	87	87	60,900	87
2016-04-13	87	89	87	88	49,000	88
2016-04-12	88	90	87	87	46,600	87
2016-04-11	86	91	84	88	229,600	88
2016-04-08	84	86	83	85	24,400	85
2016-04-07	83	86	83	85	54,800	85
2016-04-06	80	83	80	83	61,000	83
2016-04-05	85	86	82	82	93,200	82
2016-04-04	87	88	85	85	39,800	85
2016-04-01	91	92	87	87	225,600	87
2016-03-31	92	93	91	91	67,300	91
2016-03-30	92	93	92	92	14,300	92
2016-03-29	92	93	92	92	57,500	92
2016-03-28	93	95	92	94	130,200	94
2016-03-25	94	94	92	92	100,100	92
2016-03-24	95	95	93	94	81,500	94
2016-03-23	96	96	95	96	62,000	96
2016-03-22	94	96	94	96	43,600	96
2016-03-18	94	95	92	95	112,100	95
2016-03-17	95	96	92	93	201,900	93
2016-03-16	93	96	92	94	340,800	94
2016-03-15	91	93	91	93	174,900	93
2016-03-14	90	91	90	90	81,100	90
2016-03-11	90	90	88	90	119,000	90
2016-03-10	89	91	88	90	82,100	90
2016-03-09	89	90	87	88	50,400	88
2016-03-08	91	91	88	89	54,000	89
2016-03-07	91	92	90	91	143,700	91
2016-03-04	89	91	89	89	57,800	89
2016-03-03	89	90	89	89	103,900	89
2016-03-02	88	90	88	89	50,800	89
2016-03-01	88	88	86	87	28,700	87
2016-02-29	89	89	86	88	88,200	88
2016-02-26	90	91	87	88	171,500	88
2016-02-25	85	90	84	88	236,000	88
2016-02-24	85	86	83	83	108,600	83
2016-02-23	84	96	83	85	1,893,100	85
2016-02-22	79	81	77	80	120,300	80
2016-02-19	79	80	78	80	38,300	80
2016-02-18	79	80	77	78	93,900	78
2016-02-17	78	80	76	76	101,500	76
2016-02-16	77	81	77	79	47,100	79
2016-02-15	74	78	74	77	137,200	77
2016-02-12	80	80	72	72	259,400	72
2016-02-10	85	85	81	81	94,700	81
2016-02-09	86	86	82	85	92,900	85
2016-02-08	85	88	84	87	90,100	87
2016-02-05	90	90	86	88	118,500	88
2016-02-04	90	90	89	90	65,000	90
2016-02-03	92	92	88	89	156,700	89
2016-02-02	93	96	91	94	139,100	94
2016-02-01	91	93	89	93	123,100	93
2016-01-29	88	89	86	88	99,800	88
2016-01-28	87	89	87	87	22,900	87
2016-01-27	88	88	86	87	32,500	87
2016-01-26	87	88	86	87	40,500	87
2016-01-25	87	88	86	88	87,100	88
2016-01-22	85	86	83	86	81,300	86
2016-01-21	83	86	81	81	126,200	81
2016-01-20	89	89	83	83	241,800	83
2016-01-19	87	89	86	89	47,500	89
2016-01-18	86	88	84	88	142,700	88
2016-01-15	93	93	89	89	169,100	89
2016-01-14	90	92	90	92	117,000	92
2016-01-13	94	94	92	94	74,500	94
2016-01-12	97	97	90	90	307,600	90
2016-01-08	98	99	96	99	79,100	99
2016-01-07	99	100	98	98	78,200	98
2016-01-06	100	102	98	100	553,500	100
2016-01-05	99	100	97	100	82,200	100
2016-01-04	100	101	98	100	121,500	100

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 [2016年度]

7571 (株)ヤマノホールディングスの時系列データ [2016年度]