5284 ヤマウホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-22 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-12-18 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-12-16 | 132 | 133 | 132 | 133 | 4,000 | 133 |
| 2003-12-15 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2003-12-11 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-12-10 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2003-12-05 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2003-12-04 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2003-12-01 | 145 | 145 | 105 | 105 | 2,000 | 105 |
| 2003-11-21 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-11-18 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2003-11-17 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2003-11-10 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2003-11-05 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-11-04 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-10-31 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-10-30 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-10-28 | 138 | 142 | 138 | 142 | 2,000 | 142 |
| 2003-10-24 | 142 | 142 | 142 | 142 | 3,000 | 142 |
| 2003-10-22 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2003-10-21 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2003-10-17 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2003-10-16 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2003-10-15 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2003-10-10 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-10-08 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-10-01 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-09-30 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-09-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-09-12 | 152 | 152 | 150 | 150 | 7,000 | 150 |
| 2003-09-11 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2003-09-10 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2003-09-03 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2003-08-27 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-08-25 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-08-15 | 153 | 155 | 153 | 155 | 3,000 | 155 |
| 2003-08-08 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2003-08-07 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2003-08-05 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2003-08-01 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2003-07-31 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2003-07-30 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2003-07-28 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-07-25 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-07-24 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-07-23 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-07-22 | 150 | 155 | 150 | 155 | 3,000 | 155 |
| 2003-07-18 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-07-17 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-07-16 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-07-15 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2003-07-11 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-07-10 | 157 | 160 | 157 | 160 | 2,000 | 160 |
| 2003-06-24 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2003-06-23 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2003-06-20 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2003-06-19 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2003-06-18 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2003-06-17 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2003-06-16 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2003-06-13 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2003-06-12 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2003-06-11 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2003-06-10 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2003-06-09 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-06-06 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-06-05 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-06-02 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-05-30 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2003-05-29 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2003-05-28 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2003-05-27 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2003-05-26 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-05-23 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-05-22 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-05-21 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-05-20 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-05-16 | 167 | 167 | 167 | 167 | 4,000 | 167 |
| 2003-05-09 | 150 | 150 | 145 | 145 | 3,000 | 145 |
| 2003-05-07 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-05-01 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2003-04-17 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2003-04-15 | 159 | 162 | 159 | 162 | 3,000 | 162 |
| 2003-04-14 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2003-04-11 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2003-04-10 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-04-08 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2003-04-04 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-04-03 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-04-02 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-04-01 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2003-03-31 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-03-28 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-03-27 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-03-26 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-03-25 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-03-24 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-03-20 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-03-19 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2003-03-18 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2003-03-17 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2003-03-14 | 135 | 137 | 135 | 137 | 4,000 | 137 |
| 2003-03-13 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-03-12 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-03-11 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-03-10 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2003-03-07 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-03-06 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-03-05 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2003-03-04 | 141 | 141 | 140 | 140 | 2,000 | 140 |
| 2003-03-03 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-02-28 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-02-27 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-02-26 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-02-25 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-02-24 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-02-21 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-02-20 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-02-19 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-02-18 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2003-02-17 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2003-02-14 | 142 | 142 | 142 | 142 | 4,000 | 142 |
| 2003-02-12 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2003-02-10 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2003-02-07 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2003-02-06 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2003-02-05 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2003-02-04 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2003-02-03 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2003-01-31 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2003-01-30 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2003-01-29 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2003-01-28 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2003-01-24 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2003-01-23 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2003-01-22 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2003-01-21 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2003-01-20 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2003-01-17 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2003-01-16 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2003-01-15 | 147 | 147 | 147 | 147 | 4,000 | 147 |
| 2003-01-14 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2003-01-10 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2003-01-09 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2003-01-08 | 147 | 147 | 147 | 147 | 1,000 | 147 |
分割・併合履歴 ： なし
