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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 428 | 438 | 428 | 438 | 8,000 | 438 |
| 2005-12-29 | 436 | 436 | 428 | 432 | 13,000 | 432 |
| 2005-12-28 | 441 | 441 | 432 | 436 | 25,000 | 436 |
| 2005-12-27 | 437 | 437 | 432 | 435 | 16,000 | 435 |
| 2005-12-26 | 442 | 442 | 431 | 432 | 21,000 | 432 |
| 2005-12-22 | 424 | 430 | 424 | 427 | 9,000 | 427 |
| 2005-12-21 | 443 | 444 | 428 | 429 | 15,000 | 429 |
| 2005-12-20 | 429 | 429 | 425 | 428 | 42,000 | 428 |
| 2005-12-19 | 443 | 443 | 423 | 430 | 46,000 | 430 |
| 2005-12-16 | 475 | 475 | 437 | 442 | 81,000 | 442 |
| 2005-12-15 | 448 | 470 | 443 | 470 | 135,000 | 470 |
| 2005-12-14 | 428 | 454 | 420 | 442 | 161,000 | 442 |
| 2005-12-13 | 406 | 438 | 406 | 413 | 252,000 | 413 |
| 2005-12-12 | 399 | 401 | 395 | 400 | 35,000 | 400 |
| 2005-12-09 | 389 | 398 | 389 | 397 | 6,000 | 397 |
| 2005-12-08 | 402 | 402 | 393 | 394 | 22,000 | 394 |
| 2005-12-07 | 396 | 398 | 386 | 393 | 26,000 | 393 |
| 2005-12-06 | 400 | 400 | 381 | 381 | 74,000 | 381 |
| 2005-12-05 | 379 | 423 | 379 | 395 | 402,000 | 395 |
| 2005-12-02 | 374 | 374 | 366 | 374 | 7,000 | 374 |
| 2005-12-01 | 362 | 367 | 361 | 361 | 6,000 | 361 |
| 2005-11-30 | 366 | 368 | 359 | 368 | 19,000 | 368 |
| 2005-11-29 | 372 | 380 | 361 | 366 | 27,000 | 366 |
| 2005-11-28 | 357 | 406 | 357 | 374 | 508,000 | 374 |
| 2005-11-25 | 351 | 391 | 351 | 362 | 141,000 | 362 |
| 2005-11-24 | 362 | 363 | 350 | 350 | 42,000 | 350 |
| 2005-11-22 | 384 | 384 | 356 | 356 | 78,000 | 356 |
| 2005-11-21 | 373 | 427 | 373 | 380 | 1,022,000 | 380 |
| 2005-11-18 | 340 | 375 | 340 | 353 | 318,000 | 353 |
| 2005-11-17 | 333 | 341 | 333 | 338 | 8,000 | 338 |
| 2005-11-16 | 336 | 336 | 326 | 328 | 15,000 | 328 |
| 2005-11-15 | 348 | 348 | 336 | 337 | 23,000 | 337 |
| 2005-11-14 | 341 | 343 | 337 | 343 | 12,000 | 343 |
| 2005-11-11 | 340 | 345 | 335 | 345 | 9,000 | 345 |
| 2005-11-10 | 345 | 345 | 312 | 335 | 26,000 | 335 |
| 2005-11-09 | 350 | 368 | 344 | 347 | 98,000 | 347 |
| 2005-11-08 | 341 | 341 | 324 | 339 | 35,000 | 339 |
| 2005-11-07 | 320 | 342 | 313 | 333 | 51,000 | 333 |
| 2005-11-04 | 326 | 328 | 310 | 315 | 82,000 | 315 |
| 2005-11-02 | 344 | 368 | 326 | 328 | 151,000 | 328 |
| 2005-11-01 | 366 | 370 | 323 | 335 | 155,000 | 335 |
| 2005-10-31 | 423 | 423 | 351 | 351 | 550,000 | 351 |
| 2005-10-28 | 343 | 343 | 343 | 343 | 50,000 | 343 |
| 2005-10-27 | 255 | 263 | 251 | 263 | 8,000 | 263 |
| 2005-10-26 | 255 | 258 | 255 | 255 | 5,000 | 255 |
| 2005-10-21 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2005-10-20 | 241 | 257 | 241 | 257 | 3,000 | 257 |
| 2005-10-17 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2005-10-14 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2005-10-12 | 245 | 245 | 241 | 241 | 10,000 | 241 |
| 2005-10-07 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2005-10-05 | 255 | 255 | 251 | 255 | 5,000 | 255 |
| 2005-10-03 | 265 | 265 | 246 | 251 | 5,000 | 251 |
| 2005-09-29 | 245 | 246 | 245 | 246 | 2,000 | 246 |
| 2005-09-28 | 263 | 263 | 244 | 250 | 8,000 | 250 |
| 2005-09-27 | 262 | 262 | 258 | 259 | 9,000 | 259 |
| 2005-09-26 | 245 | 245 | 241 | 242 | 19,000 | 242 |
| 2005-09-22 | 251 | 255 | 250 | 250 | 7,000 | 250 |
| 2005-09-21 | 262 | 262 | 255 | 255 | 7,000 | 255 |
| 2005-09-20 | 262 | 262 | 261 | 262 | 3,000 | 262 |
| 2005-09-16 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2005-09-13 | 267 | 268 | 267 | 268 | 2,000 | 268 |
| 2005-09-12 | 273 | 275 | 270 | 272 | 20,000 | 272 |
| 2005-09-09 | 270 | 270 | 269 | 269 | 9,000 | 269 |
| 2005-09-08 | 262 | 275 | 262 | 263 | 23,000 | 263 |
| 2005-09-07 | 261 | 264 | 260 | 260 | 9,000 | 260 |
| 2005-09-06 | 265 | 265 | 258 | 260 | 26,000 | 260 |
| 2005-09-05 | 265 | 266 | 265 | 265 | 4,000 | 265 |
| 2005-09-02 | 265 | 265 | 255 | 256 | 13,000 | 256 |
| 2005-09-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2005-08-31 | 258 | 258 | 257 | 257 | 2,000 | 257 |
| 2005-08-30 | 261 | 266 | 255 | 255 | 9,000 | 255 |
| 2005-08-29 | 261 | 268 | 261 | 265 | 6,000 | 265 |
| 2005-08-26 | 267 | 267 | 258 | 260 | 12,000 | 260 |
| 2005-08-25 | 263 | 263 | 260 | 262 | 17,000 | 262 |
| 2005-08-24 | 267 | 267 | 265 | 265 | 13,000 | 265 |
| 2005-08-23 | 276 | 276 | 262 | 266 | 22,000 | 266 |
| 2005-08-22 | 285 | 285 | 274 | 279 | 22,000 | 279 |
| 2005-08-19 | 290 | 290 | 270 | 270 | 24,000 | 270 |
| 2005-08-18 | 298 | 298 | 282 | 282 | 58,000 | 282 |
| 2005-08-17 | 340 | 340 | 291 | 299 | 297,000 | 299 |
| 2005-08-16 | 303 | 376 | 303 | 335 | 1,039,000 | 335 |
| 2005-08-15 | 298 | 298 | 298 | 298 | 98,000 | 298 |
| 2005-08-12 | 220 | 220 | 217 | 218 | 7,000 | 218 |
| 2005-08-11 | 211 | 218 | 211 | 218 | 9,000 | 218 |
| 2005-08-10 | 200 | 205 | 190 | 200 | 18,000 | 200 |
| 2005-08-09 | 188 | 195 | 188 | 195 | 2,000 | 195 |
| 2005-08-05 | 192 | 192 | 186 | 188 | 21,000 | 188 |
| 2005-08-04 | 200 | 200 | 192 | 192 | 4,000 | 192 |
| 2005-08-03 | 207 | 209 | 200 | 200 | 13,000 | 200 |
| 2005-08-02 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2005-08-01 | 213 | 213 | 213 | 213 | 6,000 | 213 |
| 2005-07-29 | 224 | 224 | 215 | 215 | 7,000 | 215 |
| 2005-07-28 | 212 | 222 | 208 | 214 | 10,000 | 214 |
| 2005-07-27 | 220 | 220 | 200 | 200 | 11,000 | 200 |
| 2005-07-26 | 220 | 221 | 220 | 221 | 3,000 | 221 |
| 2005-07-21 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2005-07-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2005-07-19 | 219 | 219 | 210 | 215 | 4,000 | 215 |
| 2005-07-15 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2005-07-14 | 226 | 226 | 220 | 220 | 4,000 | 220 |
| 2005-07-13 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2005-07-11 | 221 | 222 | 216 | 216 | 4,000 | 216 |
| 2005-07-08 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2005-07-07 | 226 | 227 | 222 | 225 | 4,000 | 225 |
| 2005-07-06 | 228 | 228 | 225 | 227 | 8,000 | 227 |
| 2005-07-05 | 220 | 225 | 220 | 225 | 7,000 | 225 |
| 2005-07-04 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2005-07-01 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2005-06-30 | 227 | 230 | 227 | 228 | 8,000 | 228 |
| 2005-06-29 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2005-06-28 | 225 | 227 | 222 | 225 | 7,000 | 225 |
| 2005-06-27 | 227 | 227 | 221 | 221 | 3,000 | 221 |
| 2005-06-24 | 222 | 222 | 221 | 221 | 2,000 | 221 |
| 2005-06-23 | 227 | 231 | 227 | 227 | 3,000 | 227 |
| 2005-06-22 | 225 | 228 | 222 | 222 | 7,000 | 222 |
| 2005-06-21 | 223 | 232 | 223 | 232 | 7,000 | 232 |
| 2005-06-20 | 221 | 222 | 221 | 222 | 3,000 | 222 |
| 2005-06-16 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2005-06-15 | 229 | 235 | 229 | 234 | 20,000 | 234 |
| 2005-06-14 | 208 | 229 | 208 | 229 | 5,000 | 229 |
| 2005-06-10 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2005-06-09 | 228 | 239 | 225 | 239 | 14,000 | 239 |
| 2005-06-08 | 237 | 237 | 231 | 232 | 5,000 | 232 |
| 2005-06-07 | 234 | 234 | 232 | 232 | 8,000 | 232 |
| 2005-06-06 | 233 | 233 | 229 | 231 | 8,000 | 231 |
| 2005-06-03 | 231 | 231 | 227 | 230 | 12,000 | 230 |
| 2005-06-02 | 233 | 233 | 228 | 231 | 19,000 | 231 |
| 2005-06-01 | 226 | 234 | 226 | 233 | 19,000 | 233 |
| 2005-05-31 | 226 | 227 | 225 | 227 | 8,000 | 227 |
| 2005-05-30 | 225 | 230 | 225 | 225 | 14,000 | 225 |
| 2005-05-27 | 223 | 234 | 223 | 234 | 9,000 | 234 |
| 2005-05-26 | 233 | 233 | 230 | 230 | 4,000 | 230 |
| 2005-05-25 | 244 | 244 | 230 | 233 | 19,000 | 233 |
| 2005-05-24 | 253 | 253 | 243 | 246 | 19,000 | 246 |
| 2005-05-23 | 252 | 255 | 249 | 252 | 19,000 | 252 |
| 2005-05-20 | 252 | 276 | 251 | 253 | 43,000 | 253 |
| 2005-05-19 | 249 | 250 | 245 | 246 | 12,000 | 246 |
| 2005-05-18 | 248 | 248 | 243 | 244 | 16,000 | 244 |
| 2005-05-17 | 264 | 264 | 240 | 249 | 48,000 | 249 |
| 2005-05-16 | 271 | 271 | 246 | 265 | 47,000 | 265 |
| 2005-05-13 | 300 | 325 | 269 | 269 | 365,000 | 269 |
| 2005-05-12 | 254 | 332 | 253 | 290 | 1,104,000 | 290 |
| 2005-05-11 | 266 | 266 | 251 | 252 | 41,000 | 252 |
| 2005-05-10 | 252 | 266 | 246 | 266 | 55,000 | 266 |
| 2005-05-09 | 280 | 280 | 262 | 267 | 135,000 | 267 |
| 2005-05-06 | 345 | 367 | 310 | 310 | 575,000 | 310 |
| 2005-05-02 | 230 | 290 | 229 | 290 | 394,000 | 290 |
| 2005-04-28 | 200 | 210 | 195 | 210 | 5,000 | 210 |
| 2005-04-27 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2005-04-26 | 205 | 209 | 205 | 209 | 6,000 | 209 |
| 2005-04-25 | 214 | 217 | 201 | 204 | 9,000 | 204 |
| 2005-04-22 | 214 | 214 | 206 | 214 | 5,000 | 214 |
| 2005-04-21 | 206 | 210 | 205 | 210 | 4,000 | 210 |
| 2005-04-20 | 217 | 237 | 213 | 220 | 34,000 | 220 |
| 2005-04-19 | 199 | 203 | 196 | 203 | 4,000 | 203 |
| 2005-04-18 | 192 | 210 | 182 | 210 | 30,000 | 210 |
| 2005-04-15 | 217 | 217 | 217 | 217 | 8,000 | 217 |
| 2005-04-13 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2005-04-12 | 233 | 233 | 227 | 227 | 8,000 | 227 |
| 2005-04-11 | 221 | 227 | 221 | 227 | 4,000 | 227 |
| 2005-04-08 | 226 | 226 | 225 | 225 | 5,000 | 225 |
| 2005-04-07 | 227 | 232 | 226 | 226 | 5,000 | 226 |
| 2005-04-06 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 2005-04-05 | 222 | 230 | 222 | 226 | 13,000 | 226 |
| 2005-04-04 | 226 | 229 | 225 | 225 | 5,000 | 225 |
| 2005-04-01 | 236 | 236 | 220 | 226 | 19,000 | 226 |
| 2005-03-31 | 245 | 249 | 230 | 236 | 22,000 | 236 |
| 2005-03-30 | 222 | 235 | 218 | 228 | 38,000 | 228 |
| 2005-03-29 | 222 | 224 | 213 | 213 | 13,000 | 213 |
| 2005-03-28 | 220 | 223 | 210 | 212 | 14,000 | 212 |
| 2005-03-25 | 245 | 245 | 211 | 215 | 36,000 | 215 |
| 2005-03-24 | 274 | 294 | 240 | 240 | 96,000 | 240 |
| 2005-03-23 | 270 | 310 | 251 | 262 | 438,000 | 262 |
| 2005-03-22 | 245 | 245 | 245 | 245 | 35,000 | 245 |
| 2005-03-18 | 206 | 206 | 194 | 195 | 19,000 | 195 |
| 2005-03-17 | 204 | 210 | 200 | 205 | 20,000 | 205 |
| 2005-03-16 | 212 | 212 | 203 | 204 | 9,000 | 204 |
| 2005-03-15 | 203 | 212 | 202 | 203 | 16,000 | 203 |
| 2005-03-14 | 216 | 216 | 203 | 206 | 24,000 | 206 |
| 2005-03-11 | 211 | 216 | 210 | 212 | 14,000 | 212 |
| 2005-03-10 | 225 | 225 | 215 | 215 | 86,000 | 215 |
| 2005-03-09 | 229 | 229 | 222 | 227 | 10,000 | 227 |
| 2005-03-08 | 230 | 230 | 221 | 221 | 6,000 | 221 |
| 2005-03-07 | 213 | 226 | 212 | 225 | 11,000 | 225 |
| 2005-03-04 | 220 | 220 | 211 | 218 | 9,000 | 218 |
| 2005-03-03 | 219 | 224 | 215 | 215 | 16,000 | 215 |
| 2005-03-02 | 227 | 230 | 216 | 224 | 21,000 | 224 |
| 2005-03-01 | 231 | 234 | 221 | 232 | 14,000 | 232 |
| 2005-02-28 | 245 | 245 | 215 | 231 | 37,000 | 231 |
| 2005-02-25 | 249 | 269 | 249 | 249 | 58,000 | 249 |
| 2005-02-24 | 290 | 290 | 247 | 248 | 62,000 | 248 |
| 2005-02-23 | 250 | 299 | 250 | 280 | 259,000 | 280 |
| 2005-02-22 | 193 | 236 | 193 | 236 | 115,000 | 236 |
| 2005-02-21 | 196 | 196 | 183 | 186 | 31,000 | 186 |
| 2005-02-18 | 225 | 225 | 202 | 206 | 51,000 | 206 |
| 2005-02-17 | 277 | 277 | 220 | 240 | 111,000 | 240 |
| 2005-02-16 | 313 | 313 | 253 | 272 | 164,000 | 272 |
| 2005-02-15 | 199 | 248 | 198 | 248 | 241,000 | 248 |
| 2005-02-14 | 154 | 198 | 154 | 198 | 121,000 | 198 |
| 2005-02-10 | 135 | 173 | 135 | 148 | 82,000 | 148 |
| 2005-02-09 | 138 | 138 | 128 | 128 | 2,000 | 128 |
| 2005-02-08 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2005-02-01 | 136 | 136 | 135 | 135 | 4,000 | 135 |
| 2005-01-31 | 140 | 140 | 135 | 135 | 3,000 | 135 |
| 2005-01-27 | 154 | 154 | 151 | 151 | 3,000 | 151 |
| 2005-01-26 | 155 | 157 | 155 | 157 | 3,000 | 157 |
| 2005-01-25 | 151 | 153 | 151 | 153 | 6,000 | 153 |
| 2005-01-24 | 150 | 151 | 150 | 151 | 4,000 | 151 |
| 2005-01-21 | 151 | 151 | 150 | 150 | 12,000 | 150 |
| 2005-01-20 | 143 | 143 | 136 | 136 | 3,000 | 136 |
| 2005-01-19 | 144 | 144 | 143 | 143 | 4,000 | 143 |
| 2005-01-18 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2005-01-17 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2005-01-14 | 136 | 138 | 130 | 138 | 10,000 | 138 |
| 2005-01-13 | 133 | 138 | 133 | 138 | 4,000 | 138 |
| 2005-01-12 | 131 | 140 | 130 | 133 | 10,000 | 133 |
| 2005-01-11 | 125 | 135 | 125 | 135 | 2,000 | 135 |
| 2005-01-07 | 126 | 151 | 126 | 130 | 10,000 | 130 |
| 2005-01-06 | 115 | 125 | 115 | 125 | 2,000 | 125 |
分割・併合履歴 ： なし
