5284 ヤマウホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-21 | 95 | 100 | 95 | 100 | 3,000 | 100 |
| 2009-12-18 | 87 | 87 | 85 | 85 | 2,000 | 85 |
| 2009-12-15 | 80 | 97 | 80 | 97 | 6,000 | 97 |
| 2009-12-14 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2009-12-10 | 85 | 88 | 75 | 80 | 13,000 | 80 |
| 2009-12-09 | 77 | 77 | 75 | 75 | 2,000 | 75 |
| 2009-12-08 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2009-12-02 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2009-12-01 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2009-11-30 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2009-11-18 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2009-11-17 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2009-11-16 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2009-11-13 | 85 | 85 | 80 | 80 | 5,000 | 80 |
| 2009-11-12 | 83 | 83 | 81 | 81 | 3,000 | 81 |
| 2009-11-10 | 86 | 86 | 86 | 86 | 3,000 | 86 |
| 2009-10-27 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2009-10-21 | 89 | 89 | 88 | 88 | 2,000 | 88 |
| 2009-10-20 | 91 | 91 | 85 | 87 | 14,000 | 87 |
| 2009-10-19 | 95 | 95 | 93 | 93 | 8,000 | 93 |
| 2009-10-16 | 82 | 112 | 82 | 112 | 28,000 | 112 |
| 2009-10-15 | 90 | 99 | 90 | 99 | 4,000 | 99 |
| 2009-10-14 | 87 | 87 | 87 | 87 | 2,000 | 87 |
| 2009-10-09 | 90 | 90 | 90 | 90 | 1,000 | 90 |
| 2009-10-08 | 86 | 86 | 86 | 86 | 3,000 | 86 |
| 2009-09-16 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2009-09-15 | 98 | 104 | 98 | 104 | 4,000 | 104 |
| 2009-09-14 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-09-10 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2009-08-31 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-08-28 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2009-08-27 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2009-08-26 | 95 | 100 | 95 | 100 | 6,000 | 100 |
| 2009-08-21 | 101 | 101 | 101 | 101 | 3,000 | 101 |
| 2009-08-20 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2009-08-19 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2009-08-18 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2009-08-14 | 105 | 106 | 105 | 106 | 2,000 | 106 |
| 2009-08-13 | 103 | 103 | 100 | 100 | 8,000 | 100 |
| 2009-08-12 | 102 | 103 | 102 | 103 | 2,000 | 103 |
| 2009-08-11 | 100 | 105 | 100 | 100 | 18,000 | 100 |
| 2009-08-10 | 100 | 101 | 100 | 100 | 15,000 | 100 |
| 2009-07-30 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2009-07-28 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2009-07-24 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2009-07-15 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 2009-07-10 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-07-09 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-07-06 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-07-03 | 98 | 100 | 98 | 100 | 3,000 | 100 |
| 2009-07-02 | 94 | 99 | 93 | 99 | 5,000 | 99 |
| 2009-07-01 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2009-06-26 | 90 | 90 | 89 | 89 | 7,000 | 89 |
| 2009-06-25 | 92 | 92 | 92 | 92 | 2,000 | 92 |
| 2009-06-24 | 91 | 91 | 91 | 91 | 2,000 | 91 |
| 2009-06-23 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2009-06-16 | 89 | 90 | 89 | 90 | 18,000 | 90 |
| 2009-06-15 | 89 | 95 | 89 | 95 | 5,000 | 95 |
| 2009-06-11 | 86 | 86 | 83 | 83 | 3,000 | 83 |
| 2009-06-10 | 86 | 86 | 86 | 86 | 4,000 | 86 |
| 2009-06-09 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2009-06-08 | 79 | 82 | 79 | 82 | 9,000 | 82 |
| 2009-06-02 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2009-06-01 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2009-05-29 | 77 | 77 | 77 | 77 | 1,000 | 77 |
| 2009-05-27 | 80 | 81 | 80 | 81 | 2,000 | 81 |
| 2009-05-26 | 78 | 80 | 78 | 80 | 3,000 | 80 |
| 2009-05-25 | 76 | 76 | 76 | 76 | 2,000 | 76 |
| 2009-05-22 | 72 | 73 | 72 | 73 | 5,000 | 73 |
| 2009-05-21 | 73 | 73 | 72 | 72 | 3,000 | 72 |
| 2009-05-20 | 72 | 76 | 72 | 76 | 5,000 | 76 |
| 2009-05-18 | 74 | 80 | 73 | 80 | 5,000 | 80 |
| 2009-05-15 | 75 | 88 | 75 | 88 | 7,000 | 88 |
| 2009-05-14 | 68 | 70 | 68 | 70 | 3,000 | 70 |
| 2009-05-13 | 73 | 73 | 73 | 73 | 1,000 | 73 |
| 2009-05-11 | 74 | 74 | 69 | 69 | 3,000 | 69 |
| 2009-05-08 | 62 | 78 | 62 | 70 | 5,000 | 70 |
| 2009-04-27 | 65 | 66 | 65 | 66 | 2,000 | 66 |
| 2009-04-24 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2009-04-22 | 67 | 68 | 67 | 68 | 2,000 | 68 |
| 2009-04-21 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2009-04-20 | 65 | 67 | 65 | 67 | 7,000 | 67 |
| 2009-04-16 | 70 | 75 | 70 | 75 | 2,000 | 75 |
| 2009-04-15 | 80 | 80 | 80 | 80 | 3,000 | 80 |
| 2009-04-10 | 78 | 78 | 78 | 78 | 2,000 | 78 |
| 2009-04-06 | 78 | 78 | 78 | 78 | 1,000 | 78 |
| 2009-04-03 | 74 | 78 | 74 | 78 | 5,000 | 78 |
| 2009-04-02 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2009-04-01 | 74 | 74 | 59 | 69 | 11,000 | 69 |
| 2009-03-13 | 86 | 86 | 86 | 86 | 4,000 | 86 |
| 2009-03-10 | 85 | 85 | 85 | 85 | 2,000 | 85 |
| 2009-03-05 | 75 | 75 | 75 | 75 | 1,000 | 75 |
| 2009-02-27 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2009-02-26 | 70 | 75 | 70 | 75 | 2,000 | 75 |
| 2009-02-20 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2009-02-13 | 90 | 90 | 90 | 90 | 4,000 | 90 |
| 2009-02-10 | 92 | 92 | 92 | 92 | 2,000 | 92 |
| 2009-01-15 | 95 | 95 | 94 | 94 | 4,000 | 94 |
| 2009-01-09 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2009-01-08 | 90 | 94 | 90 | 94 | 8,000 | 94 |
分割・併合履歴 ： なし
