5284 ヤマウホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	122	122	120	120	2,000	120
2004-12-28	112	120	112	120	4,000	120
2004-12-27	120	121	119	121	5,000	121
2004-12-24	115	125	115	125	12,000	125
2004-12-22	116	120	116	119	11,000	119
2004-12-21	136	136	136	136	6,000	136
2004-12-20	145	145	135	136	10,000	136
2004-12-17	195	221	143	145	114,000	145
2004-12-16	178	178	178	178	10,000	178
2004-12-15	105	128	105	128	14,000	128
2004-12-14	99	99	98	98	6,000	98
2004-12-13	100	100	100	100	6,000	100
2004-12-10	103	103	95	100	6,000	100
2004-12-09	98	98	98	98	1,000	98
2004-12-08	98	98	98	98	1,000	98
2004-12-07	100	100	100	100	1,000	100
2004-12-06	100	100	100	100	4,000	100
2004-12-03	100	100	100	100	6,000	100
2004-12-02	101	101	100	100	3,000	100
2004-11-22	120	120	119	119	9,000	119
2004-11-19	100	100	100	100	1,000	100
2004-11-10	105	105	100	100	3,000	100
2004-11-05	100	100	100	100	6,000	100
2004-11-04	106	106	106	106	1,000	106
2004-11-02	101	101	101	101	3,000	101
2004-11-01	115	117	101	101	12,000	101
2004-10-27	100	100	100	100	1,000	100
2004-10-22	100	100	100	100	3,000	100
2004-10-19	98	98	98	98	54,000	98
2004-10-14	100	100	100	100	7,000	100
2004-10-13	100	100	100	100	2,000	100
2004-10-12	100	100	100	100	3,000	100
2004-10-08	103	103	103	103	2,000	103
2004-10-07	100	100	100	100	1,000	100
2004-10-06	100	100	100	100	1,000	100
2004-10-05	100	100	96	96	3,000	96
2004-10-04	100	100	100	100	1,000	100
2004-10-01	110	110	110	110	1,000	110
2004-09-13	105	105	105	105	2,000	105
2004-09-10	105	105	105	105	2,000	105
2004-09-08	105	105	105	105	3,000	105
2004-09-07	105	105	105	105	2,000	105
2004-09-06	105	105	105	105	1,000	105
2004-09-02	100	105	100	105	4,000	105
2004-09-01	100	100	100	100	1,000	100
2004-08-11	100	100	100	100	1,000	100
2004-08-10	110	110	110	110	2,000	110
2004-08-09	110	110	110	110	1,000	110
2004-08-06	100	100	100	100	6,000	100
2004-08-05	100	100	100	100	1,000	100
2004-08-04	100	100	100	100	1,000	100
2004-08-03	90	90	86	86	2,000	86
2004-07-23	110	110	110	110	1,000	110
2004-07-20	106	106	106	106	10,000	106
2004-07-16	106	106	106	106	5,000	106
2004-07-15	106	106	106	106	3,000	106
2004-07-09	115	115	115	115	2,000	115
2004-07-08	115	115	115	115	1,000	115
2004-07-02	110	110	110	110	6,000	110
2004-07-01	110	110	110	110	3,000	110
2004-06-30	110	110	110	110	3,000	110
2004-06-21	115	115	115	115	2,000	115
2004-06-17	110	110	110	110	4,000	110
2004-06-07	110	110	110	110	1,000	110
2004-06-01	113	113	110	110	6,000	110
2004-05-24	115	115	113	113	6,000	113
2004-05-21	113	113	113	113	1,000	113
2004-05-18	113	113	113	113	1,000	113
2004-05-17	115	115	115	115	2,000	115
2004-05-13	111	111	110	110	2,000	110
2004-05-10	132	132	132	132	2,000	132
2004-04-30	135	135	135	135	3,000	135
2004-04-28	133	133	133	133	1,000	133
2004-04-27	134	134	133	133	2,000	133
2004-04-26	138	138	137	137	4,000	137
2004-04-22	139	139	138	138	5,000	138
2004-04-20	139	139	139	139	1,000	139
2004-04-19	140	140	139	139	5,000	139
2004-04-16	140	140	138	138	2,000	138
2004-04-15	138	138	138	138	2,000	138
2004-04-13	124	124	124	124	1,000	124
2004-04-09	124	124	124	124	1,000	124
2004-04-08	123	124	123	124	2,000	124
2004-04-07	120	120	120	120	1,000	120
2004-04-06	120	120	120	120	5,000	120
2004-04-05	121	121	121	121	2,000	121
2004-03-31	116	116	116	116	1,000	116
2004-03-30	116	116	115	115	8,000	115
2004-03-29	120	120	120	120	4,000	120
2004-03-26	117	117	111	111	2,000	111
2004-03-25	108	110	107	110	6,000	110
2004-03-24	118	118	107	107	4,000	107
2004-03-18	150	150	119	119	24,000	119
2004-03-17	161	161	148	148	25,000	148
2004-03-15	130	130	130	130	2,000	130
2004-03-12	121	121	121	121	1,000	121
2004-03-11	121	121	121	121	4,000	121
2004-03-10	120	120	120	120	4,000	120
2004-03-09	120	120	120	120	1,000	120
2004-03-08	121	121	112	112	7,000	112
2004-03-05	120	120	120	120	9,000	120
2004-03-04	124	124	120	120	3,000	120
2004-03-03	120	120	120	120	1,000	120
2004-03-02	120	120	120	120	1,000	120
2004-03-01	120	120	120	120	2,000	120
2004-02-26	120	120	110	120	12,000	120
2004-02-19	135	135	135	135	1,000	135
2004-02-16	139	139	139	139	2,000	139
2004-02-13	139	139	139	139	2,000	139
2004-02-10	130	130	129	129	7,000	129
2004-01-15	132	132	132	132	4,000	132
2004-01-09	130	135	130	135	2,000	135

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30