5284 ヤマウホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2006-12-28 | 192 | 203 | 192 | 203 | 4,000 | 203 |
| 2006-12-27 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2006-12-26 | 192 | 192 | 190 | 190 | 6,000 | 190 |
| 2006-12-25 | 191 | 197 | 191 | 197 | 2,000 | 197 |
| 2006-12-22 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2006-12-21 | 208 | 208 | 200 | 200 | 8,000 | 200 |
| 2006-12-20 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2006-12-19 | 212 | 212 | 208 | 208 | 4,000 | 208 |
| 2006-12-18 | 215 | 215 | 210 | 210 | 6,000 | 210 |
| 2006-12-15 | 206 | 206 | 202 | 202 | 7,000 | 202 |
| 2006-12-14 | 207 | 207 | 200 | 200 | 6,000 | 200 |
| 2006-12-13 | 196 | 210 | 195 | 200 | 25,000 | 200 |
| 2006-12-12 | 190 | 193 | 190 | 191 | 4,000 | 191 |
| 2006-12-11 | 191 | 195 | 189 | 189 | 19,000 | 189 |
| 2006-12-08 | 207 | 209 | 207 | 209 | 4,000 | 209 |
| 2006-12-07 | 190 | 192 | 188 | 192 | 9,000 | 192 |
| 2006-12-06 | 190 | 192 | 189 | 192 | 16,000 | 192 |
| 2006-12-05 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2006-12-04 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2006-11-29 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2006-11-28 | 202 | 202 | 200 | 200 | 6,000 | 200 |
| 2006-11-24 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2006-11-22 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2006-11-20 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2006-11-14 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2006-11-10 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2006-11-09 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2006-11-08 | 215 | 225 | 215 | 225 | 3,000 | 225 |
| 2006-11-01 | 230 | 230 | 225 | 225 | 3,000 | 225 |
| 2006-10-30 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2006-10-26 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2006-10-24 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2006-10-19 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2006-10-17 | 226 | 236 | 226 | 226 | 7,000 | 226 |
| 2006-10-16 | 220 | 220 | 214 | 215 | 5,000 | 215 |
| 2006-10-10 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2006-10-06 | 230 | 231 | 230 | 231 | 4,000 | 231 |
| 2006-10-05 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2006-10-04 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2006-10-02 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2006-09-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2006-09-27 | 238 | 238 | 236 | 236 | 2,000 | 236 |
| 2006-09-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2006-09-25 | 243 | 243 | 240 | 240 | 2,000 | 240 |
| 2006-09-22 | 247 | 253 | 247 | 253 | 5,000 | 253 |
| 2006-09-21 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2006-09-20 | 250 | 251 | 250 | 250 | 6,000 | 250 |
| 2006-09-19 | 260 | 260 | 250 | 250 | 7,000 | 250 |
| 2006-09-15 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2006-09-14 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2006-09-13 | 252 | 252 | 251 | 251 | 3,000 | 251 |
| 2006-09-08 | 267 | 268 | 262 | 262 | 4,000 | 262 |
| 2006-09-07 | 264 | 264 | 263 | 263 | 2,000 | 263 |
| 2006-09-06 | 255 | 256 | 255 | 256 | 2,000 | 256 |
| 2006-08-31 | 250 | 255 | 247 | 255 | 6,000 | 255 |
| 2006-08-30 | 255 | 255 | 251 | 251 | 3,000 | 251 |
| 2006-08-24 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2006-08-23 | 274 | 274 | 255 | 257 | 6,000 | 257 |
| 2006-08-21 | 269 | 276 | 269 | 276 | 2,000 | 276 |
| 2006-08-18 | 258 | 268 | 258 | 267 | 6,000 | 267 |
| 2006-08-17 | 260 | 268 | 249 | 268 | 32,000 | 268 |
| 2006-08-16 | 262 | 262 | 262 | 262 | 7,000 | 262 |
| 2006-08-15 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2006-08-14 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2006-08-11 | 278 | 278 | 275 | 276 | 5,000 | 276 |
| 2006-08-10 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2006-08-08 | 269 | 272 | 269 | 272 | 5,000 | 272 |
| 2006-08-07 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2006-08-04 | 267 | 270 | 252 | 257 | 6,000 | 257 |
| 2006-08-03 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2006-08-02 | 253 | 253 | 250 | 250 | 2,000 | 250 |
| 2006-08-01 | 265 | 265 | 260 | 260 | 4,000 | 260 |
| 2006-07-31 | 270 | 290 | 266 | 270 | 12,000 | 270 |
| 2006-07-28 | 245 | 258 | 245 | 258 | 3,000 | 258 |
| 2006-07-26 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 2006-07-25 | 258 | 258 | 250 | 250 | 3,000 | 250 |
| 2006-07-20 | 244 | 250 | 244 | 250 | 3,000 | 250 |
| 2006-07-19 | 244 | 244 | 234 | 244 | 5,000 | 244 |
| 2006-07-14 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2006-07-12 | 252 | 252 | 251 | 251 | 3,000 | 251 |
| 2006-07-11 | 254 | 255 | 250 | 250 | 13,000 | 250 |
| 2006-07-10 | 266 | 266 | 265 | 266 | 3,000 | 266 |
| 2006-07-04 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2006-07-03 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2006-06-27 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 2006-06-22 | 275 | 275 | 274 | 274 | 2,000 | 274 |
| 2006-06-21 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2006-06-20 | 280 | 285 | 280 | 280 | 5,000 | 280 |
| 2006-06-19 | 276 | 284 | 276 | 284 | 8,000 | 284 |
| 2006-06-16 | 280 | 280 | 279 | 279 | 3,000 | 279 |
| 2006-06-15 | 274 | 282 | 274 | 280 | 9,000 | 280 |
| 2006-06-14 | 262 | 262 | 257 | 257 | 3,000 | 257 |
| 2006-06-13 | 261 | 262 | 261 | 262 | 4,000 | 262 |
| 2006-06-12 | 250 | 265 | 250 | 260 | 6,000 | 260 |
| 2006-06-09 | 247 | 257 | 246 | 246 | 19,000 | 246 |
| 2006-06-08 | 270 | 272 | 242 | 242 | 8,000 | 242 |
| 2006-06-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2006-06-06 | 295 | 295 | 280 | 280 | 4,000 | 280 |
| 2006-06-05 | 270 | 290 | 270 | 290 | 5,000 | 290 |
| 2006-06-02 | 280 | 280 | 280 | 280 | 14,000 | 280 |
| 2006-06-01 | 295 | 300 | 295 | 300 | 8,000 | 300 |
| 2006-05-31 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2006-05-30 | 310 | 310 | 290 | 290 | 10,000 | 290 |
| 2006-05-29 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-05-25 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-05-23 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 2006-05-22 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2006-05-19 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2006-05-18 | 314 | 315 | 314 | 315 | 3,000 | 315 |
| 2006-05-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-05-16 | 334 | 334 | 330 | 330 | 4,000 | 330 |
| 2006-05-15 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2006-05-12 | 350 | 350 | 349 | 349 | 2,000 | 349 |
| 2006-05-11 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2006-05-08 | 359 | 359 | 357 | 357 | 5,000 | 357 |
| 2006-05-02 | 363 | 363 | 360 | 361 | 8,000 | 361 |
| 2006-05-01 | 368 | 372 | 365 | 366 | 32,000 | 366 |
| 2006-04-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-04-27 | 340 | 343 | 340 | 343 | 2,000 | 343 |
| 2006-04-26 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 2006-04-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-04-21 | 338 | 340 | 338 | 340 | 5,000 | 340 |
| 2006-04-18 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2006-04-17 | 340 | 340 | 338 | 339 | 3,000 | 339 |
| 2006-04-14 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2006-04-13 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2006-04-12 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2006-04-11 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2006-04-10 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2006-04-07 | 355 | 355 | 342 | 342 | 6,000 | 342 |
| 2006-04-06 | 340 | 341 | 340 | 341 | 3,000 | 341 |
| 2006-04-05 | 355 | 355 | 337 | 338 | 9,000 | 338 |
| 2006-04-04 | 345 | 345 | 327 | 340 | 8,000 | 340 |
| 2006-04-03 | 351 | 360 | 351 | 360 | 4,000 | 360 |
| 2006-03-31 | 315 | 390 | 315 | 342 | 56,000 | 342 |
| 2006-03-30 | 327 | 327 | 307 | 312 | 27,000 | 312 |
| 2006-03-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-03-28 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2006-03-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-03-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-03-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-03-16 | 336 | 336 | 335 | 335 | 5,000 | 335 |
| 2006-03-15 | 336 | 339 | 336 | 339 | 3,000 | 339 |
| 2006-03-14 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-03-13 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2006-03-09 | 344 | 349 | 344 | 349 | 2,000 | 349 |
| 2006-03-02 | 350 | 350 | 349 | 349 | 2,000 | 349 |
| 2006-03-01 | 350 | 351 | 350 | 350 | 4,000 | 350 |
| 2006-02-28 | 371 | 371 | 350 | 350 | 3,000 | 350 |
| 2006-02-23 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2006-02-22 | 370 | 370 | 350 | 350 | 6,000 | 350 |
| 2006-02-21 | 331 | 340 | 331 | 340 | 2,000 | 340 |
| 2006-02-20 | 310 | 331 | 310 | 331 | 6,000 | 331 |
| 2006-02-17 | 367 | 367 | 350 | 350 | 28,000 | 350 |
| 2006-02-16 | 390 | 390 | 375 | 375 | 3,000 | 375 |
| 2006-02-15 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2006-02-14 | 395 | 405 | 365 | 365 | 16,000 | 365 |
| 2006-02-13 | 390 | 390 | 386 | 386 | 7,000 | 386 |
| 2006-02-10 | 430 | 430 | 395 | 395 | 4,000 | 395 |
| 2006-02-09 | 415 | 427 | 415 | 415 | 7,000 | 415 |
| 2006-02-08 | 410 | 415 | 410 | 410 | 8,000 | 410 |
| 2006-02-07 | 395 | 410 | 395 | 410 | 11,000 | 410 |
| 2006-02-06 | 392 | 399 | 392 | 399 | 7,000 | 399 |
| 2006-02-03 | 395 | 398 | 390 | 390 | 5,000 | 390 |
| 2006-02-02 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2006-02-01 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2006-01-31 | 397 | 397 | 395 | 395 | 7,000 | 395 |
| 2006-01-30 | 398 | 398 | 395 | 397 | 10,000 | 397 |
| 2006-01-27 | 400 | 400 | 398 | 398 | 3,000 | 398 |
| 2006-01-26 | 410 | 410 | 390 | 398 | 9,000 | 398 |
| 2006-01-25 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2006-01-24 | 384 | 389 | 384 | 385 | 10,000 | 385 |
| 2006-01-23 | 394 | 394 | 379 | 394 | 7,000 | 394 |
| 2006-01-20 | 426 | 426 | 395 | 395 | 10,000 | 395 |
| 2006-01-19 | 385 | 418 | 376 | 418 | 30,000 | 418 |
| 2006-01-18 | 424 | 424 | 355 | 360 | 30,000 | 360 |
| 2006-01-17 | 440 | 440 | 435 | 435 | 10,000 | 435 |
| 2006-01-16 | 437 | 442 | 432 | 442 | 15,000 | 442 |
| 2006-01-13 | 440 | 440 | 431 | 431 | 9,000 | 431 |
| 2006-01-12 | 448 | 449 | 445 | 445 | 8,000 | 445 |
| 2006-01-11 | 444 | 446 | 439 | 446 | 34,000 | 446 |
| 2006-01-10 | 436 | 443 | 436 | 443 | 22,000 | 443 |
| 2006-01-06 | 434 | 439 | 434 | 438 | 11,000 | 438 |
| 2006-01-05 | 440 | 440 | 431 | 436 | 15,000 | 436 |
| 2006-01-04 | 434 | 440 | 434 | 440 | 5,000 | 440 |
分割・併合履歴 ： なし
