5284 ヤマウホールディングス(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-304284384284388,000438
2005-12-2943643642843213,000432
2005-12-2844144143243625,000436
2005-12-2743743743243516,000435
2005-12-2644244243143221,000432
2005-12-224244304244279,000427
2005-12-2144344442842915,000429
2005-12-2042942942542842,000428
2005-12-1944344342343046,000430
2005-12-1647547543744281,000442
2005-12-15448470443470135,000470
2005-12-14428454420442161,000442
2005-12-13406438406413252,000413
2005-12-1239940139540035,000400
2005-12-093893983893976,000397
2005-12-0840240239339422,000394
2005-12-0739639838639326,000393
2005-12-0640040038138174,000381
2005-12-05379423379395402,000395
2005-12-023743743663747,000374
2005-12-013623673613616,000361
2005-11-3036636835936819,000368
2005-11-2937238036136627,000366
2005-11-28357406357374508,000374
2005-11-25351391351362141,000362
2005-11-2436236335035042,000350
2005-11-2238438435635678,000356
2005-11-213734273733801,022,000380
2005-11-18340375340353318,000353
2005-11-173333413333388,000338
2005-11-1633633632632815,000328
2005-11-1534834833633723,000337
2005-11-1434134333734312,000343
2005-11-113403453353459,000345
2005-11-1034534531233526,000335
2005-11-0935036834434798,000347
2005-11-0834134132433935,000339
2005-11-0732034231333351,000333
2005-11-0432632831031582,000315
2005-11-02344368326328151,000328
2005-11-01366370323335155,000335
2005-10-31423423351351550,000351
2005-10-2834334334334350,000343
2005-10-272552632512638,000263
2005-10-262552582552555,000255
2005-10-212572572572571,000257
2005-10-202412572412573,000257
2005-10-172452452452452,000245
2005-10-142452452452452,000245
2005-10-1224524524124110,000241
2005-10-072502502502507,000250
2005-10-052552552512555,000255
2005-10-032652652462515,000251
2005-09-292452462452462,000246
2005-09-282632632442508,000250
2005-09-272622622582599,000259
2005-09-2624524524124219,000242
2005-09-222512552502507,000250
2005-09-212622622552557,000255
2005-09-202622622612623,000262
2005-09-162702702702702,000270
2005-09-132672682672682,000268
2005-09-1227327527027220,000272
2005-09-092702702692699,000269
2005-09-0826227526226323,000263
2005-09-072612642602609,000260
2005-09-0626526525826026,000260
2005-09-052652662652654,000265
2005-09-0226526525525613,000256
2005-09-012602602602601,000260
2005-08-312582582572572,000257
2005-08-302612662552559,000255
2005-08-292612682612656,000265
2005-08-2626726725826012,000260
2005-08-2526326326026217,000262
2005-08-2426726726526513,000265
2005-08-2327627626226622,000266
2005-08-2228528527427922,000279
2005-08-1929029027027024,000270
2005-08-1829829828228258,000282
2005-08-17340340291299297,000299
2005-08-163033763033351,039,000335
2005-08-1529829829829898,000298
2005-08-122202202172187,000218
2005-08-112112182112189,000218
2005-08-1020020519020018,000200
2005-08-091881951881952,000195
2005-08-0519219218618821,000188
2005-08-042002001921924,000192
2005-08-0320720920020013,000200
2005-08-022092092092092,000209
2005-08-012132132132136,000213
2005-07-292242242152157,000215
2005-07-2821222220821410,000214
2005-07-2722022020020011,000200
2005-07-262202212202213,000221
2005-07-212202202202202,000220
2005-07-202202202202201,000220
2005-07-192192192102154,000215
2005-07-152252252252252,000225
2005-07-142262262202204,000220
2005-07-132202202202203,000220
2005-07-112212222162164,000216
2005-07-082212212212212,000221
2005-07-072262272222254,000225
2005-07-062282282252278,000227
2005-07-052202252202257,000225
2005-07-042272272272271,000227
2005-07-012272272272273,000227
2005-06-302272302272288,000228
2005-06-292252252252251,000225
2005-06-282252272222257,000225
2005-06-272272272212213,000221
2005-06-242222222212212,000221
2005-06-232272312272273,000227
2005-06-222252282222227,000222
2005-06-212232322232327,000232
2005-06-202212222212223,000222
2005-06-162342342342341,000234
2005-06-1522923522923420,000234
2005-06-142082292082295,000229
2005-06-102342342342342,000234
2005-06-0922823922523914,000239
2005-06-082372372312325,000232
2005-06-072342342322328,000232
2005-06-062332332292318,000231
2005-06-0323123122723012,000230
2005-06-0223323322823119,000231
2005-06-0122623422623319,000233
2005-05-312262272252278,000227
2005-05-3022523022522514,000225
2005-05-272232342232349,000234
2005-05-262332332302304,000230
2005-05-2524424423023319,000233
2005-05-2425325324324619,000246
2005-05-2325225524925219,000252
2005-05-2025227625125343,000253
2005-05-1924925024524612,000246
2005-05-1824824824324416,000244
2005-05-1726426424024948,000249
2005-05-1627127124626547,000265
2005-05-13300325269269365,000269
2005-05-122543322532901,104,000290
2005-05-1126626625125241,000252
2005-05-1025226624626655,000266
2005-05-09280280262267135,000267
2005-05-06345367310310575,000310
2005-05-02230290229290394,000290
2005-04-282002101952105,000210
2005-04-272102102102103,000210
2005-04-262052092052096,000209
2005-04-252142172012049,000204
2005-04-222142142062145,000214
2005-04-212062102052104,000210
2005-04-2021723721322034,000220
2005-04-191992031962034,000203
2005-04-1819221018221030,000210
2005-04-152172172172178,000217
2005-04-132222222222222,000222
2005-04-122332332272278,000227
2005-04-112212272212274,000227
2005-04-082262262252255,000225
2005-04-072272322262265,000226
2005-04-062222222222225,000222
2005-04-0522223022222613,000226
2005-04-042262292252255,000225
2005-04-0123623622022619,000226
2005-03-3124524923023622,000236
2005-03-3022223521822838,000228
2005-03-2922222421321313,000213
2005-03-2822022321021214,000212
2005-03-2524524521121536,000215
2005-03-2427429424024096,000240
2005-03-23270310251262438,000262
2005-03-2224524524524535,000245
2005-03-1820620619419519,000195
2005-03-1720421020020520,000205
2005-03-162122122032049,000204
2005-03-1520321220220316,000203
2005-03-1421621620320624,000206
2005-03-1121121621021214,000212
2005-03-1022522521521586,000215
2005-03-0922922922222710,000227
2005-03-082302302212216,000221
2005-03-0721322621222511,000225
2005-03-042202202112189,000218
2005-03-0321922421521516,000215
2005-03-0222723021622421,000224
2005-03-0123123422123214,000232
2005-02-2824524521523137,000231
2005-02-2524926924924958,000249
2005-02-2429029024724862,000248
2005-02-23250299250280259,000280
2005-02-22193236193236115,000236
2005-02-2119619618318631,000186
2005-02-1822522520220651,000206
2005-02-17277277220240111,000240
2005-02-16313313253272164,000272
2005-02-15199248198248241,000248
2005-02-14154198154198121,000198
2005-02-1013517313514882,000148
2005-02-091381381281282,000128
2005-02-081501501501501,000150
2005-02-011361361351354,000135
2005-01-311401401351353,000135
2005-01-271541541511513,000151
2005-01-261551571551573,000157
2005-01-251511531511536,000153
2005-01-241501511501514,000151
2005-01-2115115115015012,000150
2005-01-201431431361363,000136
2005-01-191441441431434,000143
2005-01-181411411411412,000141
2005-01-171401401401404,000140
2005-01-1413613813013810,000138
2005-01-131331381331384,000138
2005-01-1213114013013310,000133
2005-01-111251351251352,000135
2005-01-0712615112613010,000130
2005-01-061151251151252,000125

分割・併合履歴 : なし