5284 ヤマウホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 116 | 116 | 116 | 116 | 5,000 | 116 |
| 2007-12-25 | 118 | 118 | 118 | 118 | 3,000 | 118 |
| 2007-12-20 | 118 | 120 | 114 | 120 | 7,000 | 120 |
| 2007-12-18 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2007-12-14 | 120 | 130 | 120 | 120 | 8,000 | 120 |
| 2007-12-13 | 117 | 117 | 116 | 116 | 5,000 | 116 |
| 2007-12-12 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2007-12-10 | 120 | 120 | 110 | 110 | 4,000 | 110 |
| 2007-12-07 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2007-12-06 | 114 | 118 | 114 | 118 | 5,000 | 118 |
| 2007-12-05 | 111 | 115 | 111 | 113 | 4,000 | 113 |
| 2007-12-04 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2007-12-03 | 110 | 114 | 110 | 110 | 4,000 | 110 |
| 2007-11-29 | 110 | 113 | 110 | 113 | 3,000 | 113 |
| 2007-11-28 | 109 | 109 | 107 | 108 | 11,000 | 108 |
| 2007-11-27 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2007-11-26 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2007-11-22 | 106 | 110 | 104 | 104 | 13,000 | 104 |
| 2007-11-20 | 106 | 106 | 106 | 106 | 2,000 | 106 |
| 2007-11-15 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2007-11-14 | 110 | 110 | 106 | 106 | 5,000 | 106 |
| 2007-11-12 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2007-11-09 | 113 | 113 | 106 | 106 | 8,000 | 106 |
| 2007-11-08 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2007-11-07 | 113 | 118 | 113 | 118 | 12,000 | 118 |
| 2007-11-06 | 115 | 115 | 113 | 113 | 5,000 | 113 |
| 2007-11-05 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2007-11-02 | 118 | 118 | 116 | 118 | 16,000 | 118 |
| 2007-11-01 | 119 | 119 | 119 | 119 | 6,000 | 119 |
| 2007-10-31 | 120 | 120 | 119 | 119 | 3,000 | 119 |
| 2007-10-25 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2007-10-24 | 117 | 123 | 117 | 123 | 3,000 | 123 |
| 2007-10-23 | 120 | 120 | 119 | 119 | 2,000 | 119 |
| 2007-10-22 | 125 | 125 | 121 | 121 | 9,000 | 121 |
| 2007-10-19 | 126 | 126 | 125 | 125 | 8,000 | 125 |
| 2007-10-17 | 128 | 132 | 126 | 126 | 15,000 | 126 |
| 2007-10-16 | 130 | 130 | 128 | 128 | 12,000 | 128 |
| 2007-10-15 | 135 | 135 | 131 | 131 | 8,000 | 131 |
| 2007-10-12 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2007-10-10 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2007-10-09 | 132 | 137 | 132 | 136 | 5,000 | 136 |
| 2007-10-05 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2007-10-03 | 131 | 131 | 130 | 130 | 4,000 | 130 |
| 2007-10-02 | 130 | 131 | 130 | 130 | 9,000 | 130 |
| 2007-10-01 | 133 | 135 | 133 | 135 | 6,000 | 135 |
| 2007-09-27 | 138 | 139 | 138 | 139 | 2,000 | 139 |
| 2007-09-20 | 142 | 142 | 140 | 140 | 2,000 | 140 |
| 2007-09-19 | 136 | 140 | 135 | 140 | 10,000 | 140 |
| 2007-09-18 | 138 | 143 | 138 | 143 | 3,000 | 143 |
| 2007-09-14 | 140 | 145 | 140 | 145 | 2,000 | 145 |
| 2007-09-13 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2007-09-10 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2007-09-07 | 143 | 148 | 143 | 148 | 5,000 | 148 |
| 2007-09-06 | 143 | 148 | 143 | 148 | 4,000 | 148 |
| 2007-09-05 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2007-09-04 | 143 | 152 | 143 | 152 | 2,000 | 152 |
| 2007-09-03 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2007-08-30 | 144 | 149 | 144 | 149 | 2,000 | 149 |
| 2007-08-29 | 142 | 142 | 132 | 142 | 6,000 | 142 |
| 2007-08-28 | 142 | 145 | 142 | 145 | 4,000 | 145 |
| 2007-08-27 | 140 | 146 | 140 | 146 | 3,000 | 146 |
| 2007-08-23 | 149 | 150 | 147 | 150 | 7,000 | 150 |
| 2007-08-22 | 145 | 157 | 142 | 157 | 12,000 | 157 |
| 2007-08-21 | 146 | 153 | 146 | 153 | 7,000 | 153 |
| 2007-08-20 | 144 | 149 | 143 | 149 | 26,000 | 149 |
| 2007-08-17 | 156 | 156 | 153 | 153 | 4,000 | 153 |
| 2007-08-16 | 166 | 166 | 151 | 161 | 8,000 | 161 |
| 2007-08-14 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2007-08-13 | 168 | 168 | 167 | 167 | 7,000 | 167 |
| 2007-08-10 | 175 | 175 | 168 | 168 | 13,000 | 168 |
| 2007-08-09 | 180 | 182 | 171 | 172 | 15,000 | 172 |
| 2007-08-08 | 173 | 194 | 171 | 177 | 134,000 | 177 |
| 2007-08-07 | 169 | 169 | 168 | 169 | 7,000 | 169 |
| 2007-08-06 | 173 | 174 | 169 | 171 | 25,000 | 171 |
| 2007-08-03 | 170 | 206 | 169 | 171 | 468,000 | 171 |
| 2007-08-02 | 172 | 172 | 168 | 168 | 5,000 | 168 |
| 2007-08-01 | 169 | 171 | 169 | 171 | 3,000 | 171 |
| 2007-07-31 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2007-07-30 | 171 | 171 | 166 | 171 | 7,000 | 171 |
| 2007-07-27 | 171 | 171 | 168 | 168 | 11,000 | 168 |
| 2007-07-26 | 173 | 173 | 172 | 172 | 7,000 | 172 |
| 2007-07-25 | 174 | 174 | 172 | 173 | 5,000 | 173 |
| 2007-07-24 | 178 | 178 | 174 | 175 | 7,000 | 175 |
| 2007-07-23 | 181 | 181 | 177 | 177 | 2,000 | 177 |
| 2007-07-20 | 176 | 179 | 176 | 178 | 9,000 | 178 |
| 2007-07-19 | 176 | 184 | 176 | 184 | 9,000 | 184 |
| 2007-07-18 | 179 | 181 | 179 | 181 | 8,000 | 181 |
| 2007-07-17 | 189 | 189 | 180 | 188 | 17,000 | 188 |
| 2007-07-13 | 192 | 194 | 189 | 189 | 24,000 | 189 |
| 2007-07-12 | 200 | 200 | 184 | 189 | 48,000 | 189 |
| 2007-07-11 | 194 | 194 | 187 | 191 | 48,000 | 191 |
| 2007-07-10 | 209 | 232 | 189 | 194 | 473,000 | 194 |
| 2007-07-09 | 177 | 223 | 177 | 208 | 1,139,000 | 208 |
| 2007-07-06 | 173 | 200 | 172 | 173 | 90,000 | 173 |
| 2007-07-05 | 174 | 174 | 172 | 172 | 5,000 | 172 |
| 2007-07-04 | 171 | 175 | 171 | 175 | 6,000 | 175 |
| 2007-07-03 | 173 | 175 | 173 | 173 | 11,000 | 173 |
| 2007-07-02 | 175 | 177 | 173 | 173 | 8,000 | 173 |
| 2007-06-29 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2007-06-28 | 174 | 174 | 172 | 172 | 4,000 | 172 |
| 2007-06-27 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2007-06-26 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2007-06-25 | 171 | 175 | 171 | 175 | 3,000 | 175 |
| 2007-06-22 | 176 | 177 | 176 | 177 | 7,000 | 177 |
| 2007-06-21 | 168 | 173 | 168 | 173 | 3,000 | 173 |
| 2007-06-18 | 169 | 177 | 169 | 176 | 10,000 | 176 |
| 2007-06-15 | 168 | 171 | 167 | 167 | 3,000 | 167 |
| 2007-06-14 | 174 | 174 | 167 | 173 | 10,000 | 173 |
| 2007-06-13 | 172 | 173 | 172 | 173 | 2,000 | 173 |
| 2007-06-12 | 174 | 174 | 172 | 173 | 18,000 | 173 |
| 2007-06-11 | 178 | 178 | 173 | 173 | 2,000 | 173 |
| 2007-06-08 | 175 | 175 | 173 | 173 | 3,000 | 173 |
| 2007-06-07 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2007-06-06 | 174 | 174 | 172 | 172 | 11,000 | 172 |
| 2007-06-05 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2007-06-04 | 177 | 177 | 172 | 176 | 14,000 | 176 |
| 2007-06-01 | 178 | 179 | 170 | 179 | 11,000 | 179 |
| 2007-05-31 | 180 | 181 | 178 | 180 | 14,000 | 180 |
| 2007-05-30 | 175 | 179 | 174 | 178 | 15,000 | 178 |
| 2007-05-29 | 191 | 191 | 178 | 180 | 32,000 | 180 |
| 2007-05-28 | 189 | 198 | 183 | 192 | 102,000 | 192 |
| 2007-05-25 | 190 | 230 | 189 | 224 | 149,000 | 224 |
| 2007-05-24 | 190 | 190 | 186 | 186 | 5,000 | 186 |
| 2007-05-23 | 193 | 197 | 193 | 197 | 4,000 | 197 |
| 2007-05-22 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2007-05-21 | 192 | 192 | 190 | 190 | 2,000 | 190 |
| 2007-05-18 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2007-05-17 | 190 | 194 | 190 | 194 | 6,000 | 194 |
| 2007-05-16 | 198 | 198 | 185 | 185 | 5,000 | 185 |
| 2007-05-15 | 197 | 202 | 192 | 202 | 13,000 | 202 |
| 2007-05-14 | 198 | 198 | 198 | 198 | 5,000 | 198 |
| 2007-05-10 | 205 | 210 | 205 | 210 | 7,000 | 210 |
| 2007-05-07 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2007-05-02 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2007-05-01 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2007-04-25 | 204 | 214 | 204 | 214 | 3,000 | 214 |
| 2007-04-20 | 197 | 204 | 197 | 204 | 4,000 | 204 |
| 2007-04-19 | 201 | 201 | 195 | 195 | 10,000 | 195 |
| 2007-04-17 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2007-04-16 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2007-04-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2007-04-06 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2007-04-04 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2007-04-02 | 228 | 228 | 225 | 225 | 2,000 | 225 |
| 2007-03-30 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2007-03-29 | 223 | 225 | 223 | 225 | 2,000 | 225 |
| 2007-03-28 | 225 | 227 | 225 | 227 | 2,000 | 227 |
| 2007-03-27 | 230 | 230 | 225 | 225 | 2,000 | 225 |
| 2007-03-26 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2007-03-23 | 227 | 227 | 220 | 225 | 15,000 | 225 |
| 2007-03-22 | 237 | 237 | 230 | 230 | 8,000 | 230 |
| 2007-03-20 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2007-03-19 | 237 | 237 | 235 | 235 | 12,000 | 235 |
| 2007-03-16 | 232 | 235 | 232 | 235 | 2,000 | 235 |
| 2007-03-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2007-03-14 | 231 | 231 | 228 | 228 | 5,000 | 228 |
| 2007-03-13 | 228 | 238 | 228 | 236 | 43,000 | 236 |
| 2007-03-12 | 232 | 232 | 227 | 227 | 8,000 | 227 |
| 2007-03-09 | 220 | 230 | 220 | 230 | 8,000 | 230 |
| 2007-03-08 | 222 | 225 | 221 | 225 | 10,000 | 225 |
| 2007-03-07 | 228 | 228 | 222 | 222 | 10,000 | 222 |
| 2007-03-06 | 225 | 227 | 223 | 227 | 5,000 | 227 |
| 2007-03-05 | 230 | 230 | 225 | 225 | 9,000 | 225 |
| 2007-03-02 | 235 | 235 | 227 | 233 | 9,000 | 233 |
| 2007-03-01 | 227 | 227 | 224 | 224 | 7,000 | 224 |
| 2007-02-28 | 222 | 230 | 216 | 230 | 13,000 | 230 |
| 2007-02-27 | 249 | 250 | 244 | 244 | 11,000 | 244 |
| 2007-02-26 | 248 | 253 | 248 | 251 | 12,000 | 251 |
| 2007-02-23 | 243 | 243 | 233 | 243 | 20,000 | 243 |
| 2007-02-22 | 243 | 243 | 226 | 230 | 49,000 | 230 |
| 2007-02-21 | 232 | 270 | 232 | 234 | 624,000 | 234 |
| 2007-02-20 | 226 | 226 | 221 | 222 | 19,000 | 222 |
| 2007-02-19 | 233 | 233 | 227 | 227 | 13,000 | 227 |
| 2007-02-16 | 235 | 235 | 231 | 231 | 12,000 | 231 |
| 2007-02-15 | 236 | 241 | 234 | 234 | 20,000 | 234 |
| 2007-02-14 | 232 | 253 | 232 | 235 | 79,000 | 235 |
| 2007-02-13 | 241 | 241 | 231 | 236 | 38,000 | 236 |
| 2007-02-09 | 252 | 280 | 251 | 251 | 119,000 | 251 |
| 2007-02-08 | 263 | 263 | 241 | 250 | 19,000 | 250 |
| 2007-02-07 | 249 | 263 | 235 | 263 | 31,000 | 263 |
| 2007-02-06 | 255 | 255 | 224 | 246 | 35,000 | 246 |
| 2007-02-05 | 255 | 260 | 242 | 259 | 43,000 | 259 |
| 2007-02-02 | 290 | 290 | 266 | 268 | 21,000 | 268 |
| 2007-02-01 | 315 | 335 | 261 | 290 | 180,000 | 290 |
| 2007-01-31 | 257 | 331 | 257 | 310 | 316,000 | 310 |
| 2007-01-30 | 206 | 281 | 206 | 257 | 90,000 | 257 |
| 2007-01-29 | 210 | 210 | 205 | 205 | 5,000 | 205 |
| 2007-01-26 | 210 | 210 | 203 | 203 | 6,000 | 203 |
| 2007-01-25 | 208 | 209 | 203 | 208 | 11,000 | 208 |
| 2007-01-24 | 207 | 209 | 207 | 209 | 4,000 | 209 |
| 2007-01-23 | 210 | 210 | 208 | 208 | 6,000 | 208 |
| 2007-01-22 | 210 | 215 | 210 | 210 | 6,000 | 210 |
| 2007-01-19 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2007-01-18 | 200 | 200 | 197 | 197 | 4,000 | 197 |
| 2007-01-16 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2007-01-12 | 209 | 209 | 205 | 205 | 3,000 | 205 |
| 2007-01-11 | 200 | 201 | 200 | 201 | 6,000 | 201 |
| 2007-01-10 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2007-01-09 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2007-01-05 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2007-01-04 | 203 | 203 | 191 | 191 | 2,000 | 191 |
分割・併合履歴 ： なし
