5284 ヤマウホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-12-21 | 281 | 320 | 281 | 320 | 2,000 | 320 |
| 2000-12-15 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2000-12-11 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 2000-11-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-11-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-11-24 | 280 | 300 | 280 | 300 | 6,000 | 300 |
| 2000-11-16 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-11-15 | 279 | 280 | 279 | 280 | 4,000 | 280 |
| 2000-11-10 | 280 | 300 | 280 | 300 | 2,000 | 300 |
| 2000-11-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-11-08 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-10-31 | 240 | 250 | 240 | 250 | 4,000 | 250 |
| 2000-10-26 | 205 | 240 | 205 | 240 | 2,000 | 240 |
| 2000-10-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-10-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-10-18 | 223 | 250 | 220 | 220 | 3,000 | 220 |
| 2000-10-13 | 246 | 266 | 246 | 266 | 9,000 | 266 |
| 2000-10-12 | 225 | 245 | 220 | 245 | 8,000 | 245 |
| 2000-10-10 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2000-09-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-09-19 | 380 | 380 | 380 | 380 | 70,000 | 380 |
| 2000-09-14 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2000-09-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-08-31 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-08-23 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-08-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-08-11 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2000-08-10 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-08-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-07-31 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-07-27 | 341 | 341 | 320 | 320 | 3,000 | 320 |
| 2000-07-14 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-07-10 | 380 | 400 | 380 | 400 | 6,000 | 400 |
| 2000-07-05 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2000-06-22 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2000-06-19 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2000-06-15 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-06-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-09 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2000-05-30 | 454 | 459 | 454 | 459 | 2,000 | 459 |
| 2000-05-15 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 2000-05-10 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2000-05-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-04-26 | 410 | 460 | 410 | 460 | 2,000 | 460 |
| 2000-04-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-04-14 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 2000-04-10 | 460 | 465 | 460 | 465 | 2,000 | 465 |
| 2000-03-27 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2000-03-24 | 458 | 460 | 458 | 460 | 4,000 | 460 |
| 2000-03-15 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2000-03-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-03-09 | 388 | 450 | 388 | 450 | 7,000 | 450 |
| 2000-02-15 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2000-02-10 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2000-01-21 | 455 | 475 | 455 | 475 | 2,000 | 475 |
| 2000-01-18 | 475 | 475 | 475 | 475 | 14,000 | 475 |
| 2000-01-14 | 475 | 478 | 475 | 478 | 3,000 | 478 |
| 2000-01-07 | 480 | 480 | 480 | 480 | 2,000 | 480 |
分割・併合履歴 ： なし
