7571 (株)ヤマノホールディングス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 90 | 91 | 90 | 90 | 23,000 | 90 |
2019-12-27 | 90 | 92 | 89 | 90 | 74,900 | 90 |
2019-12-26 | 91 | 91 | 89 | 90 | 132,700 | 90 |
2019-12-25 | 90 | 91 | 89 | 91 | 110,600 | 91 |
2019-12-24 | 91 | 91 | 89 | 89 | 163,900 | 89 |
2019-12-23 | 90 | 91 | 90 | 90 | 132,100 | 90 |
2019-12-20 | 90 | 91 | 90 | 90 | 84,900 | 90 |
2019-12-19 | 90 | 91 | 90 | 90 | 68,300 | 90 |
2019-12-18 | 91 | 91 | 90 | 90 | 110,400 | 90 |
2019-12-17 | 91 | 91 | 90 | 90 | 95,600 | 90 |
2019-12-16 | 91 | 91 | 90 | 90 | 122,900 | 90 |
2019-12-13 | 91 | 91 | 90 | 91 | 129,600 | 91 |
2019-12-12 | 90 | 91 | 89 | 90 | 216,600 | 90 |
2019-12-11 | 91 | 91 | 89 | 90 | 79,400 | 90 |
2019-12-10 | 90 | 91 | 89 | 90 | 76,000 | 90 |
2019-12-09 | 91 | 91 | 90 | 90 | 78,600 | 90 |
2019-12-06 | 91 | 91 | 90 | 90 | 96,700 | 90 |
2019-12-05 | 91 | 92 | 90 | 91 | 71,400 | 91 |
2019-12-04 | 90 | 91 | 90 | 90 | 49,300 | 90 |
2019-12-03 | 90 | 91 | 90 | 90 | 44,400 | 90 |
2019-12-02 | 90 | 92 | 90 | 91 | 205,600 | 91 |
2019-11-29 | 90 | 91 | 90 | 91 | 38,500 | 91 |
2019-11-28 | 91 | 91 | 89 | 91 | 104,000 | 91 |
2019-11-27 | 92 | 92 | 90 | 90 | 88,400 | 90 |
2019-11-26 | 92 | 92 | 91 | 92 | 57,700 | 92 |
2019-11-25 | 91 | 92 | 91 | 91 | 77,100 | 91 |
2019-11-22 | 92 | 92 | 90 | 90 | 107,900 | 90 |
2019-11-21 | 92 | 94 | 91 | 92 | 202,700 | 92 |
2019-11-20 | 90 | 92 | 90 | 91 | 83,700 | 91 |
2019-11-19 | 92 | 92 | 90 | 91 | 82,700 | 91 |
2019-11-18 | 91 | 92 | 91 | 92 | 38,400 | 92 |
2019-11-15 | 90 | 91 | 90 | 91 | 43,100 | 91 |
2019-11-14 | 91 | 91 | 90 | 90 | 63,600 | 90 |
2019-11-13 | 91 | 92 | 90 | 90 | 77,000 | 90 |
2019-11-12 | 90 | 91 | 90 | 91 | 73,300 | 91 |
2019-11-11 | 89 | 91 | 89 | 90 | 102,100 | 90 |
2019-11-08 | 89 | 90 | 89 | 89 | 48,700 | 89 |
2019-11-07 | 91 | 91 | 88 | 89 | 297,300 | 89 |
2019-11-06 | 94 | 94 | 91 | 91 | 154,900 | 91 |
2019-11-05 | 93 | 94 | 92 | 94 | 52,300 | 94 |
2019-11-01 | 91 | 93 | 91 | 92 | 44,700 | 92 |
2019-10-31 | 92 | 93 | 91 | 91 | 47,500 | 91 |
2019-10-30 | 92 | 93 | 92 | 92 | 45,800 | 92 |
2019-10-29 | 93 | 94 | 92 | 93 | 45,100 | 93 |
2019-10-28 | 93 | 94 | 92 | 93 | 33,300 | 93 |
2019-10-25 | 93 | 94 | 92 | 92 | 48,500 | 92 |
2019-10-24 | 92 | 94 | 92 | 94 | 41,700 | 94 |
2019-10-23 | 92 | 93 | 91 | 93 | 28,000 | 93 |
2019-10-21 | 91 | 92 | 91 | 91 | 18,300 | 91 |
2019-10-18 | 92 | 92 | 91 | 91 | 33,400 | 91 |
2019-10-17 | 92 | 92 | 91 | 92 | 28,300 | 92 |
2019-10-16 | 92 | 93 | 91 | 91 | 70,700 | 91 |
2019-10-15 | 93 | 93 | 92 | 92 | 51,000 | 92 |
2019-10-11 | 92 | 93 | 91 | 93 | 36,200 | 93 |
2019-10-10 | 90 | 93 | 89 | 92 | 82,400 | 92 |
2019-10-09 | 90 | 90 | 89 | 90 | 22,900 | 90 |
2019-10-08 | 90 | 91 | 89 | 89 | 48,700 | 89 |
2019-10-07 | 89 | 90 | 88 | 90 | 34,300 | 90 |
2019-10-04 | 89 | 90 | 89 | 89 | 41,200 | 89 |
2019-10-03 | 89 | 90 | 88 | 89 | 78,200 | 89 |
2019-10-02 | 90 | 91 | 90 | 90 | 15,400 | 90 |
2019-10-01 | 91 | 91 | 89 | 91 | 74,900 | 91 |
2019-09-30 | 91 | 91 | 90 | 91 | 31,200 | 91 |
2019-09-27 | 92 | 92 | 91 | 91 | 28,100 | 91 |
2019-09-26 | 92 | 92 | 91 | 92 | 18,500 | 92 |
2019-09-25 | 93 | 93 | 91 | 91 | 30,200 | 91 |
2019-09-24 | 92 | 92 | 91 | 92 | 40,100 | 92 |
2019-09-20 | 92 | 93 | 91 | 92 | 39,800 | 92 |
2019-09-19 | 92 | 92 | 91 | 92 | 43,000 | 92 |
2019-09-18 | 92 | 93 | 91 | 91 | 15,900 | 91 |
2019-09-17 | 90 | 92 | 90 | 91 | 42,900 | 91 |
2019-09-13 | 91 | 92 | 90 | 91 | 27,900 | 91 |
2019-09-12 | 92 | 92 | 91 | 91 | 40,300 | 91 |
2019-09-11 | 90 | 92 | 90 | 92 | 59,300 | 92 |
2019-09-10 | 91 | 91 | 90 | 90 | 13,000 | 90 |
2019-09-09 | 90 | 91 | 90 | 91 | 19,600 | 91 |
2019-09-06 | 90 | 90 | 89 | 90 | 53,000 | 90 |
2019-09-05 | 89 | 90 | 88 | 90 | 61,400 | 90 |
2019-09-04 | 88 | 89 | 88 | 88 | 22,000 | 88 |
2019-09-03 | 87 | 89 | 87 | 89 | 16,700 | 89 |
2019-09-02 | 87 | 89 | 87 | 87 | 49,700 | 87 |
2019-08-30 | 87 | 89 | 87 | 87 | 112,600 | 87 |
2019-08-29 | 87 | 88 | 86 | 87 | 166,400 | 87 |
2019-08-28 | 89 | 90 | 88 | 88 | 194,600 | 88 |
2019-08-27 | 91 | 91 | 89 | 89 | 97,400 | 89 |
2019-08-26 | 92 | 92 | 90 | 91 | 59,300 | 91 |
2019-08-23 | 93 | 93 | 92 | 93 | 19,300 | 93 |
2019-08-22 | 94 | 94 | 92 | 93 | 51,100 | 93 |
2019-08-21 | 93 | 94 | 92 | 94 | 77,100 | 94 |
2019-08-20 | 92 | 93 | 92 | 93 | 14,000 | 93 |
2019-08-19 | 92 | 93 | 92 | 92 | 24,500 | 92 |
2019-08-16 | 90 | 92 | 90 | 92 | 72,500 | 92 |
2019-08-15 | 90 | 91 | 89 | 90 | 46,000 | 90 |
2019-08-14 | 91 | 92 | 91 | 91 | 28,800 | 91 |
2019-08-13 | 91 | 91 | 90 | 90 | 45,500 | 90 |
2019-08-09 | 93 | 93 | 92 | 93 | 76,100 | 93 |
2019-08-08 | 92 | 92 | 90 | 91 | 90,100 | 91 |
2019-08-07 | 93 | 93 | 91 | 92 | 75,100 | 92 |
2019-08-06 | 90 | 93 | 89 | 93 | 68,100 | 93 |
2019-08-05 | 96 | 97 | 92 | 93 | 146,700 | 93 |
2019-08-02 | 99 | 99 | 97 | 97 | 61,500 | 97 |
2019-08-01 | 99 | 100 | 98 | 100 | 43,900 | 100 |
2019-07-31 | 99 | 101 | 98 | 101 | 87,300 | 101 |
2019-07-30 | 100 | 100 | 99 | 100 | 92,400 | 100 |
2019-07-29 | 102 | 102 | 100 | 100 | 117,700 | 100 |
2019-07-26 | 102 | 102 | 100 | 102 | 196,800 | 102 |
2019-07-25 | 99 | 103 | 99 | 101 | 152,900 | 101 |
2019-07-24 | 99 | 99 | 98 | 99 | 41,500 | 99 |
2019-07-23 | 98 | 99 | 97 | 98 | 45,600 | 98 |
2019-07-22 | 97 | 97 | 96 | 97 | 26,600 | 97 |
2019-07-19 | 96 | 97 | 95 | 97 | 33,800 | 97 |
2019-07-18 | 98 | 98 | 95 | 95 | 72,400 | 95 |
2019-07-17 | 96 | 99 | 96 | 97 | 58,100 | 97 |
2019-07-16 | 98 | 98 | 96 | 96 | 30,900 | 96 |
2019-07-12 | 99 | 100 | 97 | 98 | 101,000 | 98 |
2019-07-11 | 100 | 100 | 98 | 100 | 156,800 | 100 |
2019-07-10 | 100 | 104 | 99 | 100 | 477,700 | 100 |
2019-07-09 | 98 | 102 | 97 | 102 | 262,300 | 102 |
2019-07-08 | 99 | 99 | 97 | 97 | 60,800 | 97 |
2019-07-05 | 97 | 99 | 96 | 98 | 89,500 | 98 |
2019-07-04 | 97 | 99 | 96 | 96 | 116,200 | 96 |
2019-07-03 | 96 | 97 | 95 | 97 | 49,400 | 97 |
2019-07-02 | 95 | 97 | 95 | 95 | 81,000 | 95 |
2019-07-01 | 95 | 96 | 94 | 95 | 46,500 | 95 |
2019-06-28 | 95 | 97 | 94 | 94 | 80,200 | 94 |
2019-06-27 | 95 | 96 | 94 | 95 | 42,100 | 95 |
2019-06-26 | 94 | 95 | 94 | 95 | 24,300 | 95 |
2019-06-25 | 94 | 96 | 94 | 94 | 70,000 | 94 |
2019-06-24 | 94 | 95 | 94 | 94 | 59,500 | 94 |
2019-06-21 | 94 | 95 | 93 | 94 | 91,000 | 94 |
2019-06-20 | 94 | 95 | 93 | 93 | 149,200 | 93 |
2019-06-19 | 93 | 94 | 93 | 94 | 62,000 | 94 |
2019-06-18 | 95 | 95 | 92 | 92 | 204,500 | 92 |
2019-06-17 | 93 | 95 | 92 | 93 | 74,900 | 93 |
2019-06-14 | 92 | 93 | 91 | 93 | 53,900 | 93 |
2019-06-13 | 93 | 93 | 92 | 92 | 40,200 | 92 |
2019-06-12 | 92 | 93 | 92 | 93 | 63,400 | 93 |
2019-06-11 | 92 | 92 | 91 | 91 | 45,500 | 91 |
2019-06-10 | 93 | 93 | 91 | 93 | 92,200 | 93 |
2019-06-07 | 93 | 93 | 92 | 92 | 104,700 | 92 |
2019-06-06 | 93 | 94 | 92 | 93 | 78,500 | 93 |
2019-06-05 | 92 | 93 | 91 | 93 | 153,500 | 93 |
2019-06-04 | 90 | 91 | 90 | 91 | 72,300 | 91 |
2019-06-03 | 92 | 92 | 91 | 91 | 122,900 | 91 |
2019-05-31 | 93 | 94 | 92 | 93 | 91,500 | 93 |
2019-05-30 | 93 | 94 | 92 | 94 | 116,100 | 94 |
2019-05-29 | 94 | 95 | 93 | 94 | 49,300 | 94 |
2019-05-28 | 96 | 96 | 94 | 95 | 154,400 | 95 |
2019-05-27 | 93 | 97 | 93 | 96 | 273,500 | 96 |
2019-05-24 | 93 | 94 | 92 | 92 | 290,700 | 92 |
2019-05-23 | 99 | 99 | 92 | 94 | 578,300 | 94 |
2019-05-22 | 98 | 100 | 95 | 98 | 435,200 | 98 |
2019-05-21 | 92 | 97 | 92 | 97 | 217,600 | 97 |
2019-05-20 | 93 | 94 | 92 | 93 | 143,400 | 93 |
2019-05-17 | 92 | 94 | 91 | 93 | 102,800 | 93 |
2019-05-16 | 91 | 93 | 90 | 91 | 190,200 | 91 |
2019-05-15 | 89 | 90 | 89 | 89 | 35,500 | 89 |
2019-05-14 | 88 | 89 | 88 | 88 | 50,600 | 88 |
2019-05-13 | 89 | 90 | 89 | 90 | 51,900 | 90 |
2019-05-10 | 88 | 90 | 88 | 90 | 59,700 | 90 |
2019-05-09 | 89 | 90 | 88 | 88 | 58,400 | 88 |
2019-05-08 | 90 | 90 | 89 | 89 | 32,200 | 89 |
2019-05-07 | 90 | 90 | 89 | 90 | 40,700 | 90 |
2019-04-26 | 90 | 91 | 89 | 90 | 141,700 | 90 |
2019-04-25 | 89 | 91 | 89 | 91 | 59,200 | 91 |
2019-04-24 | 89 | 90 | 89 | 90 | 40,200 | 90 |
2019-04-23 | 91 | 91 | 88 | 89 | 171,100 | 89 |
2019-04-22 | 91 | 91 | 90 | 90 | 62,700 | 90 |
2019-04-19 | 89 | 91 | 89 | 90 | 55,100 | 90 |
2019-04-18 | 91 | 91 | 89 | 89 | 80,800 | 89 |
2019-04-17 | 90 | 91 | 89 | 89 | 56,300 | 89 |
2019-04-16 | 91 | 91 | 89 | 89 | 84,700 | 89 |
2019-04-15 | 91 | 92 | 90 | 90 | 91,500 | 90 |
2019-04-12 | 90 | 91 | 90 | 90 | 62,400 | 90 |
2019-04-11 | 91 | 91 | 90 | 90 | 56,000 | 90 |
2019-04-10 | 91 | 92 | 90 | 90 | 102,800 | 90 |
2019-04-09 | 94 | 94 | 92 | 92 | 61,100 | 92 |
2019-04-08 | 92 | 94 | 91 | 93 | 106,700 | 93 |
2019-04-05 | 90 | 91 | 89 | 91 | 148,900 | 91 |
2019-04-04 | 90 | 91 | 89 | 90 | 116,500 | 90 |
2019-04-03 | 90 | 91 | 90 | 90 | 147,100 | 90 |
2019-04-02 | 91 | 91 | 90 | 90 | 109,700 | 90 |
2019-04-01 | 93 | 94 | 91 | 91 | 108,900 | 91 |
2019-03-29 | 92 | 93 | 91 | 93 | 58,500 | 93 |
2019-03-28 | 93 | 94 | 92 | 92 | 110,100 | 92 |
2019-03-27 | 94 | 95 | 94 | 94 | 90,500 | 94 |
2019-03-26 | 93 | 97 | 93 | 95 | 343,200 | 95 |
2019-03-25 | 93 | 95 | 92 | 93 | 124,800 | 93 |
2019-03-22 | 98 | 98 | 94 | 94 | 182,500 | 94 |
2019-03-20 | 94 | 98 | 94 | 97 | 186,100 | 97 |
2019-03-19 | 95 | 96 | 93 | 93 | 113,200 | 93 |
2019-03-18 | 94 | 96 | 93 | 95 | 158,400 | 95 |
2019-03-15 | 94 | 95 | 93 | 94 | 73,700 | 94 |
2019-03-14 | 94 | 94 | 92 | 94 | 82,400 | 94 |
2019-03-13 | 93 | 94 | 90 | 93 | 222,400 | 93 |
2019-03-12 | 90 | 96 | 90 | 93 | 259,400 | 93 |
2019-03-11 | 91 | 92 | 90 | 90 | 115,700 | 90 |
2019-03-08 | 90 | 91 | 88 | 91 | 300,000 | 91 |
2019-03-07 | 96 | 96 | 93 | 93 | 239,100 | 93 |
2019-03-06 | 94 | 97 | 93 | 95 | 210,500 | 95 |
2019-03-05 | 95 | 95 | 93 | 94 | 186,600 | 94 |
2019-03-04 | 93 | 96 | 92 | 94 | 766,800 | 94 |
2019-03-01 | 88 | 93 | 88 | 91 | 408,500 | 91 |
2019-02-28 | 92 | 92 | 88 | 88 | 302,600 | 88 |
2019-02-27 | 88 | 90 | 88 | 90 | 242,800 | 90 |
2019-02-26 | 92 | 93 | 89 | 89 | 485,500 | 89 |
2019-02-25 | 86 | 93 | 86 | 92 | 798,000 | 92 |
2019-02-22 | 84 | 86 | 83 | 86 | 133,000 | 86 |
2019-02-21 | 85 | 85 | 84 | 84 | 74,100 | 84 |
2019-02-20 | 86 | 86 | 85 | 86 | 69,000 | 86 |
2019-02-19 | 84 | 86 | 84 | 86 | 190,500 | 86 |
2019-02-18 | 84 | 85 | 83 | 84 | 96,000 | 84 |
2019-02-15 | 84 | 85 | 83 | 83 | 63,900 | 83 |
2019-02-14 | 85 | 85 | 83 | 85 | 96,000 | 85 |
2019-02-13 | 84 | 85 | 84 | 84 | 82,000 | 84 |
2019-02-12 | 85 | 85 | 83 | 83 | 112,400 | 83 |
2019-02-08 | 83 | 85 | 83 | 85 | 88,600 | 85 |
2019-02-07 | 85 | 85 | 84 | 84 | 93,500 | 84 |
2019-02-06 | 84 | 85 | 84 | 85 | 58,800 | 85 |
2019-02-05 | 82 | 85 | 82 | 85 | 207,400 | 85 |
2019-02-04 | 83 | 84 | 83 | 83 | 92,700 | 83 |
2019-02-01 | 83 | 83 | 81 | 81 | 66,100 | 81 |
2019-01-31 | 81 | 84 | 81 | 83 | 137,200 | 83 |
2019-01-30 | 84 | 84 | 81 | 81 | 250,700 | 81 |
2019-01-29 | 83 | 85 | 82 | 84 | 169,700 | 84 |
2019-01-28 | 84 | 84 | 83 | 83 | 120,400 | 83 |
2019-01-25 | 84 | 85 | 84 | 84 | 123,300 | 84 |
2019-01-24 | 85 | 85 | 84 | 85 | 158,900 | 85 |
2019-01-23 | 84 | 85 | 83 | 85 | 267,300 | 85 |
2019-01-22 | 85 | 87 | 84 | 85 | 312,600 | 85 |
2019-01-21 | 88 | 88 | 84 | 84 | 328,100 | 84 |
2019-01-18 | 89 | 89 | 87 | 87 | 152,000 | 87 |
2019-01-17 | 88 | 89 | 87 | 89 | 151,500 | 89 |
2019-01-16 | 88 | 88 | 86 | 87 | 118,000 | 87 |
2019-01-15 | 83 | 88 | 83 | 87 | 262,400 | 87 |
2019-01-11 | 83 | 85 | 83 | 84 | 115,500 | 84 |
2019-01-10 | 84 | 85 | 83 | 83 | 119,300 | 83 |
2019-01-09 | 85 | 87 | 84 | 84 | 159,200 | 84 |
2019-01-08 | 85 | 86 | 83 | 85 | 356,700 | 85 |
2019-01-07 | 87 | 87 | 83 | 84 | 374,300 | 84 |
2019-01-04 | 81 | 83 | 81 | 83 | 95,800 | 83 |
分割・併合履歴 : [2004-12-27]1株→2株