5284 ヤマウホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-15 | 95 | 95 | 94 | 95 | 7,000 | 95 |
| 2008-12-10 | 90 | 90 | 90 | 90 | 2,000 | 90 |
| 2008-11-28 | 86 | 93 | 86 | 93 | 4,000 | 93 |
| 2008-11-26 | 77 | 87 | 77 | 87 | 2,000 | 87 |
| 2008-11-21 | 78 | 78 | 76 | 76 | 3,000 | 76 |
| 2008-11-14 | 95 | 98 | 95 | 98 | 3,000 | 98 |
| 2008-11-10 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-11-07 | 95 | 95 | 95 | 95 | 9,000 | 95 |
| 2008-11-06 | 94 | 95 | 94 | 95 | 4,000 | 95 |
| 2008-11-05 | 95 | 95 | 95 | 95 | 9,000 | 95 |
| 2008-10-28 | 80 | 92 | 80 | 92 | 5,000 | 92 |
| 2008-10-27 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2008-10-23 | 95 | 103 | 95 | 103 | 4,000 | 103 |
| 2008-10-22 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2008-10-21 | 92 | 97 | 92 | 97 | 2,000 | 97 |
| 2008-10-15 | 107 | 107 | 105 | 105 | 3,000 | 105 |
| 2008-10-14 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-10-10 | 92 | 95 | 87 | 95 | 18,000 | 95 |
| 2008-10-09 | 85 | 92 | 85 | 92 | 6,000 | 92 |
| 2008-10-08 | 79 | 92 | 78 | 92 | 19,000 | 92 |
| 2008-10-07 | 77 | 92 | 77 | 92 | 13,000 | 92 |
| 2008-10-03 | 84 | 92 | 84 | 92 | 10,000 | 92 |
| 2008-10-01 | 86 | 86 | 86 | 86 | 5,000 | 86 |
| 2008-09-30 | 88 | 91 | 84 | 85 | 25,000 | 85 |
| 2008-09-26 | 91 | 91 | 90 | 90 | 5,000 | 90 |
| 2008-09-24 | 92 | 95 | 90 | 95 | 35,000 | 95 |
| 2008-09-22 | 91 | 91 | 88 | 88 | 11,000 | 88 |
| 2008-09-19 | 88 | 88 | 88 | 88 | 30,000 | 88 |
| 2008-09-18 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2008-09-17 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2008-09-16 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2008-09-12 | 91 | 91 | 91 | 91 | 4,000 | 91 |
| 2008-09-10 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2008-09-02 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2008-08-29 | 85 | 94 | 85 | 94 | 13,000 | 94 |
| 2008-08-28 | 88 | 94 | 86 | 87 | 6,000 | 87 |
| 2008-08-25 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2008-08-18 | 91 | 93 | 89 | 93 | 5,000 | 93 |
| 2008-08-15 | 94 | 94 | 90 | 90 | 5,000 | 90 |
| 2008-08-13 | 95 | 96 | 94 | 94 | 6,000 | 94 |
| 2008-08-08 | 102 | 102 | 100 | 100 | 3,000 | 100 |
| 2008-08-06 | 101 | 106 | 101 | 106 | 2,000 | 106 |
| 2008-08-05 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2008-08-04 | 106 | 106 | 95 | 95 | 6,000 | 95 |
| 2008-08-01 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2008-07-31 | 110 | 110 | 109 | 109 | 3,000 | 109 |
| 2008-07-22 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2008-07-18 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 2008-07-17 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2008-07-16 | 111 | 111 | 111 | 111 | 8,000 | 111 |
| 2008-07-15 | 117 | 125 | 117 | 125 | 8,000 | 125 |
| 2008-07-11 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2008-07-10 | 110 | 120 | 110 | 120 | 2,000 | 120 |
| 2008-07-08 | 110 | 110 | 110 | 110 | 11,000 | 110 |
| 2008-07-03 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2008-06-30 | 116 | 119 | 116 | 119 | 4,000 | 119 |
| 2008-06-27 | 110 | 113 | 110 | 113 | 6,000 | 113 |
| 2008-06-26 | 110 | 110 | 110 | 110 | 6,000 | 110 |
| 2008-06-25 | 110 | 111 | 110 | 111 | 5,000 | 111 |
| 2008-06-24 | 109 | 110 | 109 | 110 | 5,000 | 110 |
| 2008-06-23 | 109 | 110 | 109 | 110 | 11,000 | 110 |
| 2008-06-18 | 114 | 114 | 108 | 114 | 3,000 | 114 |
| 2008-06-17 | 108 | 117 | 108 | 117 | 11,000 | 117 |
| 2008-06-16 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2008-06-13 | 109 | 109 | 109 | 109 | 3,000 | 109 |
| 2008-06-11 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2008-06-10 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-06-09 | 107 | 107 | 107 | 107 | 3,000 | 107 |
| 2008-06-06 | 108 | 108 | 107 | 107 | 3,000 | 107 |
| 2008-06-05 | 118 | 118 | 108 | 108 | 10,000 | 108 |
| 2008-06-04 | 112 | 117 | 112 | 117 | 3,000 | 117 |
| 2008-06-03 | 114 | 117 | 107 | 107 | 3,000 | 107 |
| 2008-06-02 | 105 | 110 | 105 | 109 | 4,000 | 109 |
| 2008-05-27 | 105 | 110 | 105 | 110 | 21,000 | 110 |
| 2008-05-26 | 105 | 107 | 105 | 107 | 2,000 | 107 |
| 2008-05-23 | 107 | 107 | 107 | 107 | 4,000 | 107 |
| 2008-05-22 | 107 | 107 | 107 | 107 | 6,000 | 107 |
| 2008-05-21 | 107 | 109 | 107 | 109 | 8,000 | 109 |
| 2008-05-20 | 104 | 105 | 104 | 105 | 3,000 | 105 |
| 2008-05-19 | 105 | 107 | 105 | 107 | 6,000 | 107 |
| 2008-05-16 | 108 | 108 | 105 | 106 | 13,000 | 106 |
| 2008-05-15 | 118 | 124 | 116 | 118 | 22,000 | 118 |
| 2008-05-14 | 107 | 109 | 107 | 109 | 2,000 | 109 |
| 2008-05-13 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2008-05-12 | 105 | 110 | 105 | 109 | 5,000 | 109 |
| 2008-05-09 | 115 | 118 | 113 | 113 | 5,000 | 113 |
| 2008-05-08 | 102 | 105 | 102 | 105 | 6,000 | 105 |
| 2008-05-07 | 111 | 111 | 111 | 111 | 3,000 | 111 |
| 2008-05-01 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-04-30 | 104 | 108 | 104 | 105 | 6,000 | 105 |
| 2008-04-28 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2008-04-21 | 101 | 102 | 101 | 102 | 2,000 | 102 |
| 2008-04-17 | 105 | 108 | 105 | 105 | 3,000 | 105 |
| 2008-04-15 | 100 | 105 | 100 | 105 | 5,000 | 105 |
| 2008-04-10 | 98 | 98 | 97 | 97 | 2,000 | 97 |
| 2008-04-09 | 100 | 100 | 98 | 98 | 3,000 | 98 |
| 2008-04-07 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-04-04 | 100 | 100 | 98 | 98 | 3,000 | 98 |
| 2008-04-02 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-03-31 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2008-03-27 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2008-03-26 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2008-03-25 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2008-03-19 | 100 | 109 | 100 | 109 | 4,000 | 109 |
| 2008-03-14 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-03-11 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-03-10 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2008-03-07 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-03-05 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-03-03 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2008-02-29 | 99 | 102 | 97 | 102 | 4,000 | 102 |
| 2008-02-22 | 95 | 100 | 95 | 100 | 24,000 | 100 |
| 2008-02-20 | 102 | 102 | 100 | 100 | 4,000 | 100 |
| 2008-02-18 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2008-02-15 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2008-02-14 | 109 | 109 | 109 | 109 | 4,000 | 109 |
| 2008-02-13 | 108 | 109 | 108 | 109 | 3,000 | 109 |
| 2008-02-12 | 109 | 109 | 109 | 109 | 3,000 | 109 |
| 2008-02-08 | 109 | 109 | 109 | 109 | 2,000 | 109 |
| 2008-02-01 | 108 | 108 | 108 | 108 | 3,000 | 108 |
| 2008-01-28 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2008-01-25 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-01-24 | 92 | 100 | 90 | 100 | 9,000 | 100 |
| 2008-01-23 | 91 | 100 | 91 | 100 | 11,000 | 100 |
| 2008-01-18 | 89 | 102 | 89 | 102 | 5,000 | 102 |
| 2008-01-17 | 103 | 103 | 87 | 102 | 6,000 | 102 |
| 2008-01-15 | 104 | 106 | 101 | 106 | 13,000 | 106 |
| 2008-01-11 | 113 | 113 | 112 | 112 | 4,000 | 112 |
| 2008-01-10 | 112 | 112 | 112 | 112 | 4,000 | 112 |
分割・併合履歴 ： なし
