5284 ヤマウホールディングス(株) 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
2022-12-02	869	869	854	869	1,400	869
2022-12-01	870	885	865	881	12,200	881
2022-11-30	840	906	840	865	32,900	865
2022-11-29	815	850	815	838	14,500	838
2022-11-28	784	813	784	808	12,500	808
2022-11-25	799	799	799	799	200	799
2022-11-24	797	802	781	802	5,500	802
2022-11-22	785	797	784	797	4,100	797
2022-11-21	768	785	764	785	8,600	785
2022-11-18	740	762	740	762	9,900	762
2022-11-17	750	750	745	745	800	745
2022-11-16	760	760	747	750	1,100	750
2022-11-15	749	762	748	760	3,300	760
2022-11-14	741	749	741	749	900	749
2022-11-11	741	741	741	741	600	741
2022-11-10	747	747	747	747	100	747
2022-11-09	745	745	742	742	700	742
2022-11-08	748	748	748	748	200	748
2022-11-07	749	749	740	741	1,900	741
2022-11-04	752	752	749	749	2,600	749
2022-11-02	739	740	739	739	800	739
2022-11-01	738	743	738	739	1,300	739
2022-10-31	737	754	731	750	2,700	750
2022-10-28	740	750	740	747	1,400	747
2022-10-27	731	745	731	740	1,300	740
2022-10-26	-	-	-	740	-	740
2022-10-25	746	746	740	740	700	740
2022-10-24	733	735	733	735	300	735
2022-10-21	725	737	725	737	1,100	737
2022-10-20	723	739	723	739	2,200	739
2022-10-19	740	740	720	720	3,800	720
2022-10-18	-	-	-	741	-	741
2022-10-17	732	745	730	741	2,800	741
2022-10-14	743	745	731	745	1,100	745
2022-10-13	724	728	722	728	1,400	728
2022-10-12	-	-	-	731	-	731
2022-10-11	-	-	-	731	-	731
2022-10-07	732	732	727	731	2,800	731
2022-10-06	719	730	710	730	6,700	730
2022-10-05	715	715	715	715	100	715
2022-10-04	715	718	710	718	2,100	718
2022-10-03	708	738	708	714	5,500	714
2022-09-30	706	712	706	710	600	710
2022-09-29	712	712	705	705	5,400	705
2022-09-28	706	714	706	708	3,900	708
2022-09-27	709	709	705	706	8,900	706
2022-09-26	718	718	708	708	7,100	708
2022-09-22	721	725	720	724	3,100	724
2022-09-21	722	730	722	724	3,800	724
2022-09-20	731	732	721	725	8,800	725
2022-09-16	744	754	732	754	6,700	754
2022-09-15	744	744	737	739	1,900	739
2022-09-14	727	738	727	737	1,800	737
2022-09-13	720	737	720	730	1,500	730
2022-09-12	732	733	720	720	6,400	720
2022-09-09	712	722	712	722	44,100	722
2022-09-08	728	728	720	723	1,700	723
2022-09-07	718	722	718	722	1,500	722
2022-09-06	731	732	720	725	4,100	725
2022-09-05	733	744	729	740	9,400	740
2022-09-02	744	745	732	745	6,400	745
2022-09-01	757	757	740	755	2,600	755
2022-08-31	758	770	749	751	12,000	751
2022-08-30	733	741	733	740	1,500	740
2022-08-29	729	755	729	737	5,900	737
2022-08-26	728	738	728	729	2,400	729
2022-08-25	727	728	723	728	1,700	728
2022-08-24	725	727	725	727	1,100	727
2022-08-23	723	727	723	726	1,300	726
2022-08-22	726	727	721	727	2,300	727
2022-08-19	730	740	728	728	3,800	728
2022-08-18	721	726	721	726	800	726
2022-08-17	724	728	719	721	2,900	721
2022-08-16	727	727	720	726	2,300	726
2022-08-15	742	742	723	734	3,200	734
2022-08-12	714	734	714	729	5,300	729
2022-08-10	712	714	712	713	1,200	713
2022-08-09	726	726	712	712	8,200	712
2022-08-08	740	740	720	726	10,800	726
2022-08-05	756	756	754	754	500	754
2022-08-04	766	766	757	757	1,600	757
2022-08-03	767	767	765	765	1,200	765
2022-08-02	762	765	761	764	3,200	764
2022-08-01	765	765	762	762	500	762
2022-07-29	765	770	761	763	2,300	763
2022-07-28	767	767	765	767	1,700	767
2022-07-27	769	777	767	767	5,600	767
2022-07-26	764	780	762	773	2,700	773
2022-07-25	770	774	760	764	2,200	764
2022-07-22	770	770	767	767	300	767
2022-07-21	766	770	766	770	1,200	770
2022-07-20	765	771	765	770	1,900	770
2022-07-19	787	787	755	764	9,900	764
2022-07-15	775	784	764	784	7,400	784
2022-07-14	750	764	750	764	300	764
2022-07-13	765	765	755	755	300	755
2022-07-12	756	771	753	765	2,200	765
2022-07-11	761	775	761	763	1,300	763
2022-07-08	767	767	754	761	5,600	761
2022-07-07	741	752	728	752	2,000	752
2022-07-06	749	754	738	745	2,000	745
2022-07-05	770	771	748	749	5,000	749
2022-07-04	762	782	756	771	7,000	771
2022-07-01	747	747	735	747	5,400	747
2022-06-30	760	770	731	747	7,500	747
2022-06-29	759	760	759	760	300	760
2022-06-28	738	770	738	759	4,400	759
2022-06-27	738	741	738	740	1,000	740
2022-06-24	738	744	734	738	2,900	738
2022-06-23	746	746	744	744	800	744
2022-06-22	738	751	738	746	5,300	746
2022-06-21	737	750	737	746	6,300	746
2022-06-20	748	763	727	739	4,600	739
2022-06-17	748	766	740	748	4,900	748
2022-06-16	770	779	763	763	600	763
2022-06-15	777	777	767	767	1,100	767
2022-06-14	767	767	758	763	6,800	763
2022-06-13	775	775	770	770	1,500	770
2022-06-10	778	778	770	776	1,600	776
2022-06-09	780	780	776	778	3,200	778
2022-06-08	771	777	771	777	1,000	777
2022-06-07	773	788	766	771	4,800	771
2022-06-06	784	785	781	785	1,700	785
2022-06-03	776	782	767	782	3,700	782
2022-06-02	754	768	754	767	2,000	767
2022-06-01	764	764	758	758	500	758
2022-05-31	761	766	748	756	1,600	756
2022-05-30	761	767	759	760	4,500	760
2022-05-27	760	760	751	758	1,000	758
2022-05-26	748	765	740	752	7,400	752
2022-05-25	755	755	755	755	100	755
2022-05-24	725	745	723	749	6,300	749
2022-05-23	725	745	723	745	10,000	745
2022-05-20	720	723	716	716	1,400	716
2022-05-19	708	710	703	710	1,100	710
2022-05-18	716	720	715	715	1,000	715
2022-05-17	718	724	711	720	2,000	720
2022-05-16	727	727	710	713	13,000	713
2022-05-13	715	721	714	715	8,900	715
2022-05-12	721	722	703	709	19,700	709
2022-05-11	676	684	676	684	3,600	684
2022-05-10	682	682	671	671	900	671
2022-05-09	672	674	668	668	2,700	668
2022-05-06	673	683	671	683	2,600	683
2022-05-02	673	679	673	673	1,700	673
2022-04-28	678	685	674	676	4,300	676
2022-04-27	678	680	666	679	2,400	679
2022-04-26	680	683	674	681	1,800	681
2022-04-25	665	680	665	676	4,600	676
2022-04-22	675	682	672	682	2,100	682
2022-04-21	670	676	667	667	500	667
2022-04-20	672	672	667	667	200	667
2022-04-19	680	680	672	672	2,200	672
2022-04-18	670	680	670	680	600	680
2022-04-15	683	683	679	679	1,600	679
2022-04-14	668	680	668	680	1,300	680
2022-04-13	669	669	666	666	300	666
2022-04-12	669	669	669	669	300	669
2022-04-11	664	666	664	666	1,400	666
2022-04-08	674	674	661	661	3,100	661
2022-04-07	663	670	657	669	1,200	669
2022-04-06	669	669	659	663	1,500	663
2022-04-05	675	675	654	663	2,800	663
2022-04-04	671	675	670	675	800	675
2022-04-01	670	671	657	671	5,400	671
2022-03-31	684	684	676	676	300	676
2022-03-30	700	700	678	680	4,000	680
2022-03-29	710	710	702	702	4,500	702
2022-03-28	708	715	703	703	4,800	703
2022-03-25	698	705	698	703	1,200	703
2022-03-24	695	709	680	693	13,400	693
2022-03-23	706	708	700	705	3,100	705
2022-03-22	698	707	697	702	6,700	702
2022-03-18	680	690	680	688	8,000	688
2022-03-17	679	680	677	680	2,400	680
2022-03-16	671	672	671	672	800	672
2022-03-15	678	678	670	670	4,600	670
2022-03-14	673	676	673	676	800	676
2022-03-11	673	673	671	672	4,200	672
2022-03-10	677	684	675	675	4,400	675
2022-03-09	677	678	666	677	8,500	677
2022-03-08	676	690	671	680	4,000	680
2022-03-07	686	687	675	679	6,900	679
2022-03-04	708	708	686	686	6,700	686
2022-03-03	702	702	700	700	400	700
2022-03-02	700	700	692	692	2,100	692
2022-03-01	700	700	689	692	3,000	692
2022-02-28	692	698	689	696	11,600	696
2022-02-25	695	700	695	697	3,000	697
2022-02-24	710	710	695	695	4,900	695
2022-02-22	711	711	709	711	1,100	711
2022-02-21	716	716	716	716	400	716
2022-02-18	715	715	710	710	500	710
2022-02-17	711	715	711	715	500	715
2022-02-16	722	722	714	714	2,100	714
2022-02-15	725	725	695	720	4,300	720
2022-02-14	710	723	707	722	4,700	722
2022-02-10	720	726	720	723	6,800	723
2022-02-09	720	721	715	721	2,700	721
2022-02-08	720	721	711	720	6,600	720
2022-02-07	711	722	699	718	45,100	718
2022-02-04	661	675	660	660	6,300	660
2022-02-03	661	661	661	661	200	661
2022-02-02	651	670	651	666	3,000	666
2022-02-01	651	651	650	650	2,100	650
2022-01-31	652	661	652	652	700	652
2022-01-28	650	660	648	651	3,200	651
2022-01-27	666	666	651	651	6,900	651
2022-01-26	675	675	667	667	1,700	667
2022-01-25	671	671	665	665	2,800	665
2022-01-24	674	674	674	674	1,000	674
2022-01-21	669	675	667	675	1,600	675
2022-01-20	669	675	669	675	3,500	675
2022-01-19	676	678	669	669	6,100	669
2022-01-18	675	680	675	680	3,700	680
2022-01-17	678	680	678	678	2,100	678
2022-01-14	680	680	675	678	2,400	678
2022-01-13	675	680	675	680	3,800	680
2022-01-12	671	675	671	672	2,100	672
2022-01-11	669	671	668	671	2,800	671
2022-01-07	672	674	668	670	2,200	670
2022-01-06	670	670	669	669	1,600	669
2022-01-05	671	674	670	674	9,200	674
2022-01-04	669	671	669	671	1,100	671

分割・併合履歴：なし