7571 (株)ヤマノホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 78 | 81 | 77 | 80 | 277,300 | 80 |
| 2022-12-29 | 78 | 79 | 76 | 78 | 168,900 | 78 |
| 2022-12-28 | 78 | 80 | 78 | 79 | 154,100 | 79 |
| 2022-12-27 | 78 | 80 | 77 | 79 | 187,100 | 79 |
| 2022-12-26 | 76 | 81 | 76 | 77 | 479,500 | 77 |
| 2022-12-23 | 80 | 80 | 75 | 75 | 636,600 | 75 |
| 2022-12-22 | 81 | 83 | 80 | 82 | 298,500 | 82 |
| 2022-12-21 | 78 | 82 | 78 | 80 | 418,000 | 80 |
| 2022-12-20 | 83 | 83 | 78 | 79 | 638,200 | 79 |
| 2022-12-19 | 81 | 87 | 79 | 82 | 1,533,800 | 82 |
| 2022-12-16 | 77 | 87 | 77 | 82 | 2,560,700 | 82 |
| 2022-12-15 | 78 | 81 | 76 | 78 | 1,971,500 | 78 |
| 2022-12-14 | 70 | 91 | 70 | 83 | 8,858,800 | 83 |
| 2022-12-13 | 75 | 75 | 69 | 70 | 869,500 | 70 |
| 2022-12-12 | 69 | 77 | 69 | 74 | 1,028,800 | 74 |
| 2022-12-09 | 69 | 70 | 68 | 69 | 208,100 | 69 |
| 2022-12-08 | 68 | 70 | 67 | 69 | 234,200 | 69 |
| 2022-12-07 | 68 | 68 | 67 | 67 | 145,300 | 67 |
| 2022-12-06 | 66 | 68 | 66 | 68 | 167,500 | 68 |
| 2022-12-05 | 67 | 67 | 66 | 66 | 241,900 | 66 |
| 2022-12-02 | 69 | 70 | 66 | 67 | 394,000 | 67 |
| 2022-12-01 | 72 | 72 | 69 | 70 | 489,200 | 70 |
| 2022-11-30 | 71 | 71 | 69 | 69 | 339,800 | 69 |
| 2022-11-29 | 71 | 71 | 69 | 71 | 406,500 | 71 |
| 2022-11-28 | 67 | 72 | 67 | 71 | 1,263,000 | 71 |
| 2022-11-25 | 67 | 67 | 65 | 65 | 246,200 | 65 |
| 2022-11-24 | 64 | 66 | 64 | 66 | 289,400 | 66 |
| 2022-11-22 | 64 | 67 | 63 | 65 | 487,700 | 65 |
| 2022-11-21 | 64 | 66 | 63 | 64 | 473,200 | 64 |
| 2022-11-18 | 62 | 65 | 62 | 64 | 312,700 | 64 |
| 2022-11-17 | 60 | 62 | 59 | 62 | 270,700 | 62 |
| 2022-11-16 | 60 | 65 | 59 | 60 | 709,900 | 60 |
| 2022-11-15 | 60 | 61 | 59 | 59 | 235,400 | 59 |
| 2022-11-14 | 59 | 60 | 59 | 60 | 197,100 | 60 |
| 2022-11-11 | 59 | 60 | 59 | 60 | 158,400 | 60 |
| 2022-11-10 | 60 | 60 | 59 | 60 | 188,800 | 60 |
| 2022-11-09 | 60 | 60 | 59 | 59 | 173,500 | 59 |
| 2022-11-08 | 59 | 60 | 58 | 59 | 227,900 | 59 |
| 2022-11-07 | 59 | 60 | 58 | 59 | 282,500 | 59 |
| 2022-11-04 | 58 | 60 | 58 | 59 | 196,800 | 59 |
| 2022-11-02 | 59 | 60 | 58 | 59 | 250,200 | 59 |
| 2022-11-01 | 59 | 60 | 58 | 59 | 319,200 | 59 |
| 2022-10-31 | 58 | 59 | 57 | 58 | 196,400 | 58 |
| 2022-10-28 | 57 | 58 | 57 | 57 | 183,800 | 57 |
| 2022-10-27 | 58 | 58 | 57 | 57 | 153,000 | 57 |
| 2022-10-26 | 57 | 58 | 57 | 57 | 153,500 | 57 |
| 2022-10-25 | 57 | 58 | 57 | 57 | 186,000 | 57 |
| 2022-10-24 | 58 | 58 | 57 | 57 | 211,800 | 57 |
| 2022-10-21 | 58 | 58 | 58 | 58 | 186,300 | 58 |
| 2022-10-20 | 58 | 58 | 57 | 58 | 176,500 | 58 |
| 2022-10-19 | 58 | 58 | 57 | 57 | 214,400 | 57 |
| 2022-10-18 | 58 | 58 | 57 | 58 | 213,300 | 58 |
| 2022-10-17 | 57 | 58 | 57 | 58 | 170,700 | 58 |
| 2022-10-14 | 58 | 58 | 57 | 58 | 212,100 | 58 |
| 2022-10-13 | 58 | 58 | 57 | 57 | 217,800 | 57 |
| 2022-10-12 | 57 | 58 | 57 | 57 | 218,100 | 57 |
| 2022-10-11 | 58 | 58 | 57 | 57 | 210,200 | 57 |
| 2022-10-07 | 58 | 59 | 57 | 59 | 313,700 | 59 |
| 2022-10-06 | 57 | 57 | 57 | 57 | 219,300 | 57 |
| 2022-10-05 | 58 | 58 | 57 | 57 | 232,200 | 57 |
| 2022-10-04 | 57 | 58 | 57 | 58 | 194,700 | 58 |
| 2022-10-03 | 57 | 58 | 56 | 57 | 244,900 | 57 |
| 2022-09-30 | 58 | 58 | 57 | 57 | 148,100 | 57 |
| 2022-09-29 | 57 | 58 | 57 | 58 | 106,300 | 58 |
| 2022-09-28 | 57 | 58 | 56 | 56 | 88,200 | 56 |
| 2022-09-27 | 58 | 58 | 57 | 57 | 70,000 | 57 |
| 2022-09-26 | 60 | 60 | 57 | 58 | 191,500 | 58 |
| 2022-09-22 | 59 | 60 | 58 | 60 | 115,700 | 60 |
| 2022-09-21 | 58 | 60 | 58 | 58 | 136,200 | 58 |
| 2022-09-20 | 60 | 60 | 58 | 59 | 187,400 | 59 |
| 2022-09-16 | 60 | 61 | 59 | 59 | 189,800 | 59 |
| 2022-09-15 | 60 | 61 | 60 | 61 | 194,900 | 61 |
| 2022-09-14 | 59 | 60 | 59 | 59 | 138,300 | 59 |
| 2022-09-13 | 60 | 61 | 59 | 61 | 177,500 | 61 |
| 2022-09-12 | 59 | 60 | 58 | 59 | 189,400 | 59 |
| 2022-09-09 | 57 | 59 | 57 | 58 | 147,800 | 58 |
| 2022-09-08 | 59 | 59 | 57 | 59 | 234,300 | 59 |
| 2022-09-07 | 59 | 59 | 58 | 58 | 141,000 | 58 |
| 2022-09-06 | 60 | 60 | 58 | 59 | 195,400 | 59 |
| 2022-09-05 | 59 | 59 | 58 | 59 | 249,800 | 59 |
| 2022-09-02 | 59 | 59 | 58 | 58 | 221,300 | 58 |
| 2022-09-01 | 60 | 61 | 59 | 59 | 269,700 | 59 |
| 2022-08-31 | 60 | 60 | 59 | 59 | 172,900 | 59 |
| 2022-08-30 | 60 | 60 | 59 | 60 | 134,300 | 60 |
| 2022-08-29 | 59 | 60 | 59 | 59 | 99,600 | 59 |
| 2022-08-26 | 60 | 60 | 59 | 60 | 194,200 | 60 |
| 2022-08-25 | 59 | 60 | 59 | 59 | 140,000 | 59 |
| 2022-08-24 | 59 | 60 | 59 | 59 | 142,400 | 59 |
| 2022-08-23 | 60 | 60 | 59 | 59 | 197,600 | 59 |
| 2022-08-22 | 60 | 60 | 59 | 60 | 186,500 | 60 |
| 2022-08-19 | 60 | 60 | 59 | 59 | 200,100 | 59 |
| 2022-08-18 | 60 | 60 | 59 | 60 | 121,400 | 60 |
| 2022-08-17 | 60 | 60 | 59 | 59 | 180,100 | 59 |
| 2022-08-16 | 60 | 60 | 59 | 59 | 193,500 | 59 |
| 2022-08-15 | 60 | 61 | 59 | 60 | 161,800 | 60 |
| 2022-08-12 | 60 | 61 | 59 | 60 | 234,100 | 60 |
| 2022-08-10 | 60 | 60 | 59 | 59 | 232,100 | 59 |
| 2022-08-09 | 61 | 61 | 59 | 59 | 161,700 | 59 |
| 2022-08-08 | 59 | 61 | 59 | 60 | 166,600 | 60 |
| 2022-08-05 | 61 | 61 | 59 | 60 | 191,200 | 60 |
| 2022-08-04 | 60 | 61 | 59 | 60 | 170,200 | 60 |
| 2022-08-03 | 60 | 61 | 60 | 60 | 168,500 | 60 |
| 2022-08-02 | 60 | 61 | 59 | 60 | 180,200 | 60 |
| 2022-08-01 | 60 | 61 | 59 | 59 | 234,700 | 59 |
| 2022-07-29 | 61 | 61 | 59 | 59 | 203,100 | 59 |
| 2022-07-28 | 61 | 62 | 59 | 61 | 301,500 | 61 |
| 2022-07-27 | 61 | 67 | 60 | 60 | 1,303,700 | 60 |
| 2022-07-26 | 60 | 61 | 59 | 59 | 185,400 | 59 |
| 2022-07-25 | 60 | 60 | 59 | 60 | 154,900 | 60 |
| 2022-07-22 | 60 | 61 | 59 | 59 | 174,600 | 59 |
| 2022-07-21 | 59 | 61 | 59 | 59 | 210,500 | 59 |
| 2022-07-20 | 58 | 59 | 58 | 59 | 110,800 | 59 |
| 2022-07-19 | 59 | 59 | 58 | 59 | 170,600 | 59 |
| 2022-07-15 | 58 | 59 | 57 | 59 | 169,800 | 59 |
| 2022-07-14 | 59 | 59 | 58 | 58 | 191,000 | 58 |
| 2022-07-13 | 58 | 59 | 57 | 58 | 202,500 | 58 |
| 2022-07-12 | 58 | 59 | 58 | 58 | 209,100 | 58 |
| 2022-07-11 | 58 | 59 | 58 | 58 | 161,000 | 58 |
| 2022-07-08 | 60 | 60 | 58 | 58 | 156,500 | 58 |
| 2022-07-07 | 60 | 60 | 59 | 59 | 149,900 | 59 |
| 2022-07-06 | 59 | 60 | 59 | 59 | 135,500 | 59 |
| 2022-07-05 | 60 | 60 | 59 | 59 | 189,700 | 59 |
| 2022-07-04 | 60 | 61 | 60 | 60 | 176,000 | 60 |
| 2022-07-01 | 60 | 60 | 59 | 59 | 181,300 | 59 |
| 2022-06-30 | 60 | 61 | 59 | 60 | 142,200 | 60 |
| 2022-06-29 | 60 | 61 | 59 | 60 | 90,100 | 60 |
| 2022-06-28 | 60 | 61 | 59 | 59 | 126,000 | 59 |
| 2022-06-27 | 60 | 61 | 60 | 60 | 165,000 | 60 |
| 2022-06-24 | 60 | 62 | 59 | 60 | 167,700 | 60 |
| 2022-06-23 | 61 | 61 | 60 | 60 | 127,600 | 60 |
| 2022-06-22 | 62 | 62 | 61 | 61 | 152,900 | 61 |
| 2022-06-21 | 60 | 62 | 60 | 62 | 182,700 | 62 |
| 2022-06-20 | 61 | 61 | 59 | 60 | 151,200 | 60 |
| 2022-06-17 | 61 | 61 | 59 | 60 | 243,200 | 60 |
| 2022-06-16 | 64 | 64 | 61 | 62 | 235,000 | 62 |
| 2022-06-15 | 64 | 67 | 62 | 62 | 385,100 | 62 |
| 2022-06-14 | 60 | 65 | 59 | 64 | 612,700 | 64 |
| 2022-06-13 | 61 | 62 | 60 | 61 | 212,400 | 61 |
| 2022-06-10 | 61 | 63 | 61 | 63 | 213,900 | 63 |
| 2022-06-09 | 62 | 63 | 61 | 62 | 286,000 | 62 |
| 2022-06-08 | 64 | 64 | 60 | 61 | 595,600 | 61 |
| 2022-06-07 | 60 | 67 | 59 | 64 | 1,050,700 | 64 |
| 2022-06-06 | 57 | 61 | 57 | 59 | 690,200 | 59 |
| 2022-06-03 | 57 | 58 | 56 | 56 | 200,500 | 56 |
| 2022-06-02 | 57 | 58 | 57 | 57 | 257,600 | 57 |
| 2022-06-01 | 57 | 57 | 56 | 56 | 194,800 | 56 |
| 2022-05-31 | 56 | 57 | 56 | 56 | 165,700 | 56 |
| 2022-05-30 | 57 | 57 | 56 | 56 | 191,300 | 56 |
| 2022-05-27 | 56 | 58 | 56 | 56 | 184,100 | 56 |
| 2022-05-26 | 55 | 56 | 55 | 56 | 186,100 | 56 |
| 2022-05-25 | 56 | 56 | 55 | 55 | 192,400 | 55 |
| 2022-05-24 | 56 | 56 | 55 | 55 | 151,000 | 55 |
| 2022-05-23 | 56 | 56 | 55 | 56 | 191,600 | 56 |
| 2022-05-20 | 55 | 57 | 55 | 55 | 224,100 | 55 |
| 2022-05-19 | 56 | 57 | 55 | 55 | 193,800 | 55 |
| 2022-05-18 | 56 | 57 | 55 | 57 | 182,200 | 57 |
| 2022-05-17 | 55 | 56 | 54 | 56 | 223,200 | 56 |
| 2022-05-16 | 56 | 56 | 55 | 55 | 200,100 | 55 |
| 2022-05-13 | 55 | 56 | 55 | 55 | 171,000 | 55 |
| 2022-05-12 | 55 | 55 | 53 | 54 | 266,900 | 54 |
| 2022-05-11 | 55 | 56 | 55 | 56 | 152,000 | 56 |
| 2022-05-10 | 56 | 56 | 55 | 55 | 178,100 | 55 |
| 2022-05-09 | 56 | 57 | 55 | 55 | 239,500 | 55 |
| 2022-05-06 | 58 | 58 | 56 | 56 | 202,800 | 56 |
| 2022-05-02 | 58 | 58 | 56 | 58 | 192,700 | 58 |
| 2022-04-28 | 56 | 57 | 56 | 57 | 183,200 | 57 |
| 2022-04-27 | 56 | 57 | 56 | 56 | 161,700 | 56 |
| 2022-04-26 | 57 | 57 | 56 | 57 | 128,800 | 57 |
| 2022-04-25 | 56 | 57 | 56 | 57 | 192,100 | 57 |
| 2022-04-22 | 58 | 58 | 56 | 57 | 206,600 | 57 |
| 2022-04-21 | 58 | 58 | 57 | 57 | 172,800 | 57 |
| 2022-04-20 | 58 | 58 | 57 | 58 | 150,100 | 58 |
| 2022-04-19 | 57 | 58 | 57 | 58 | 197,300 | 58 |
| 2022-04-18 | 59 | 59 | 57 | 57 | 193,200 | 57 |
| 2022-04-15 | 59 | 59 | 58 | 59 | 167,800 | 59 |
| 2022-04-14 | 58 | 59 | 58 | 59 | 139,800 | 59 |
| 2022-04-13 | 59 | 59 | 58 | 58 | 128,400 | 58 |
| 2022-04-12 | 58 | 59 | 58 | 58 | 127,900 | 58 |
| 2022-04-11 | 58 | 59 | 58 | 58 | 131,200 | 58 |
| 2022-04-08 | 58 | 59 | 58 | 59 | 111,200 | 59 |
| 2022-04-07 | 58 | 59 | 58 | 58 | 140,600 | 58 |
| 2022-04-06 | 58 | 59 | 58 | 58 | 123,900 | 58 |
| 2022-04-05 | 59 | 59 | 58 | 59 | 161,600 | 59 |
| 2022-04-04 | 59 | 59 | 59 | 59 | 140,100 | 59 |
| 2022-04-01 | 60 | 60 | 58 | 59 | 146,400 | 59 |
| 2022-03-31 | 59 | 60 | 58 | 59 | 69,500 | 59 |
| 2022-03-30 | 60 | 61 | 59 | 59 | 156,400 | 59 |
| 2022-03-29 | 58 | 61 | 58 | 61 | 299,300 | 61 |
| 2022-03-28 | 60 | 60 | 58 | 58 | 168,700 | 58 |
| 2022-03-25 | 60 | 61 | 60 | 60 | 150,900 | 60 |
| 2022-03-24 | 61 | 61 | 60 | 60 | 111,700 | 60 |
| 2022-03-23 | 60 | 62 | 60 | 62 | 217,000 | 62 |
| 2022-03-22 | 58 | 60 | 58 | 60 | 258,000 | 60 |
| 2022-03-18 | 58 | 58 | 57 | 58 | 108,400 | 58 |
| 2022-03-17 | 58 | 58 | 57 | 57 | 116,100 | 57 |
| 2022-03-16 | 58 | 58 | 56 | 58 | 113,200 | 58 |
| 2022-03-15 | 58 | 63 | 56 | 58 | 675,700 | 58 |
| 2022-03-14 | 57 | 58 | 56 | 56 | 116,100 | 56 |
| 2022-03-11 | 56 | 57 | 55 | 57 | 68,500 | 57 |
| 2022-03-10 | 55 | 57 | 54 | 55 | 125,400 | 55 |
| 2022-03-09 | 55 | 56 | 54 | 55 | 116,000 | 55 |
| 2022-03-08 | 55 | 56 | 55 | 55 | 101,000 | 55 |
| 2022-03-07 | 56 | 57 | 55 | 55 | 140,900 | 55 |
| 2022-03-04 | 57 | 57 | 56 | 56 | 130,900 | 56 |
| 2022-03-03 | 56 | 58 | 55 | 57 | 154,900 | 57 |
| 2022-03-02 | 56 | 56 | 55 | 55 | 86,700 | 55 |
| 2022-03-01 | 56 | 56 | 55 | 56 | 124,000 | 56 |
| 2022-02-28 | 55 | 55 | 55 | 56 | 77,100 | 56 |
| 2022-02-25 | 55 | 55 | 54 | 54 | 89,200 | 54 |
| 2022-02-24 | 55 | 55 | 54 | 54 | 101,700 | 54 |
| 2022-02-22 | 55 | 56 | 55 | 55 | 115,400 | 55 |
| 2022-02-21 | 56 | 57 | 55 | 55 | 86,000 | 55 |
| 2022-02-18 | 57 | 57 | 55 | 56 | 88,000 | 56 |
| 2022-02-17 | 57 | 57 | 56 | 56 | 81,700 | 56 |
| 2022-02-16 | 56 | 57 | 56 | 57 | 82,800 | 57 |
| 2022-02-15 | 55 | 56 | 55 | 55 | 77,900 | 55 |
| 2022-02-14 | 56 | 57 | 55 | 55 | 139,600 | 55 |
| 2022-02-10 | 57 | 57 | 57 | 57 | 133,200 | 57 |
| 2022-02-09 | 56 | 57 | 56 | 57 | 124,500 | 57 |
| 2022-02-08 | 55 | 57 | 55 | 56 | 148,600 | 56 |
| 2022-02-07 | 56 | 57 | 55 | 56 | 134,200 | 56 |
| 2022-02-04 | 55 | 56 | 55 | 55 | 93,800 | 55 |
| 2022-02-03 | 56 | 57 | 55 | 55 | 148,400 | 55 |
| 2022-02-02 | 56 | 56 | 55 | 56 | 131,100 | 56 |
| 2022-02-01 | 56 | 56 | 55 | 56 | 140,000 | 56 |
| 2022-01-31 | 55 | 56 | 53 | 56 | 103,500 | 56 |
| 2022-01-28 | 54 | 56 | 53 | 54 | 195,800 | 54 |
| 2022-01-27 | 55 | 56 | 53 | 54 | 177,700 | 54 |
| 2022-01-26 | 54 | 55 | 54 | 55 | 98,700 | 55 |
| 2022-01-25 | 55 | 56 | 54 | 54 | 138,400 | 54 |
| 2022-01-24 | 56 | 56 | 55 | 56 | 118,900 | 56 |
| 2022-01-21 | 55 | 56 | 55 | 55 | 115,000 | 55 |
| 2022-01-20 | 55 | 56 | 55 | 55 | 89,700 | 55 |
| 2022-01-19 | 56 | 57 | 55 | 55 | 199,900 | 55 |
| 2022-01-18 | 57 | 57 | 56 | 56 | 114,700 | 56 |
| 2022-01-17 | 56 | 57 | 56 | 56 | 134,300 | 56 |
| 2022-01-14 | 56 | 57 | 56 | 56 | 147,100 | 56 |
| 2022-01-13 | 57 | 57 | 56 | 56 | 127,700 | 56 |
| 2022-01-12 | 56 | 57 | 56 | 57 | 81,100 | 57 |
| 2022-01-11 | 58 | 58 | 55 | 56 | 165,700 | 56 |
| 2022-01-07 | 57 | 57 | 56 | 56 | 116,900 | 56 |
| 2022-01-06 | 58 | 58 | 56 | 57 | 215,500 | 57 |
| 2022-01-05 | 58 | 58 | 57 | 58 | 116,200 | 58 |
| 2022-01-04 | 58 | 59 | 57 | 59 | 121,900 | 59 |
分割・併合履歴 ： [2004-12-27]1株→2株
