5284 ヤマウホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	102	102	102	102	3,000	102
2010-12-24	102	102	102	102	3,000	102
2010-12-22	102	104	102	104	4,000	104
2010-12-20	102	104	102	104	3,000	104
2010-12-16	104	104	104	104	1,000	104
2010-12-15	104	105	104	104	5,000	104
2010-12-14	102	104	102	104	3,000	104
2010-12-10	102	102	102	102	2,000	102
2010-12-09	99	102	99	102	9,000	102
2010-12-08	98	100	98	99	3,000	99
2010-12-06	97	97	97	97	4,000	97
2010-12-02	98	98	98	98	1,000	98
2010-11-29	97	97	97	97	1,000	97
2010-11-25	97	97	97	97	1,000	97
2010-11-19	98	98	98	98	1,000	98
2010-11-18	98	98	98	98	1,000	98
2010-11-15	100	101	100	101	4,000	101
2010-11-12	98	100	98	100	2,000	100
2010-11-10	99	99	99	99	2,000	99
2010-11-01	97	97	97	97	5,000	97
2010-10-27	97	97	97	97	1,000	97
2010-10-25	99	99	99	99	1,000	99
2010-10-19	100	102	100	102	6,000	102
2010-10-18	103	103	101	101	8,000	101
2010-10-15	108	108	108	108	3,000	108
2010-10-08	108	108	108	108	1,000	108
2010-10-07	103	103	103	103	1,000	103
2010-10-06	103	103	101	101	5,000	101
2010-10-04	103	105	103	105	2,000	105
2010-10-01	116	116	116	116	1,000	116
2010-09-30	116	116	116	116	9,000	116
2010-09-24	101	101	101	101	1,000	101
2010-09-22	102	103	102	103	2,000	103
2010-09-15	105	106	104	106	5,000	106
2010-09-10	104	104	104	104	2,000	104
2010-09-08	100	101	100	101	8,000	101
2010-09-03	95	97	95	97	2,000	97
2010-09-02	95	95	95	95	1,000	95
2010-08-26	97	97	97	97	1,000	97
2010-08-25	97	97	97	97	1,000	97
2010-08-24	100	100	100	100	2,000	100
2010-08-16	100	100	100	100	2,000	100
2010-08-13	102	102	101	101	6,000	101
2010-08-12	102	102	102	102	1,000	102
2010-08-11	104	104	102	102	2,000	102
2010-08-10	104	104	104	104	2,000	104
2010-08-09	105	105	104	104	4,000	104
2010-08-06	111	111	108	110	13,000	110
2010-08-03	113	113	113	113	1,000	113
2010-07-29	113	113	113	113	1,000	113
2010-07-28	113	114	113	113	8,000	113
2010-07-26	116	116	115	115	5,000	115
2010-07-23	117	117	117	117	2,000	117
2010-07-22	120	120	120	120	3,000	120
2010-07-20	121	121	121	121	1,000	121
2010-07-15	133	133	130	130	5,000	130
2010-07-14	132	133	132	133	5,000	133
2010-07-12	127	128	127	127	5,000	127
2010-07-09	113	123	113	123	5,000	123
2010-07-08	116	116	112	112	2,000	112
2010-06-30	116	116	114	114	4,000	114
2010-06-28	121	121	120	120	3,000	120
2010-06-24	122	122	122	122	2,000	122
2010-06-23	121	122	120	122	4,000	122
2010-06-22	124	124	124	124	1,000	124
2010-06-21	123	124	123	124	2,000	124
2010-06-18	120	121	120	120	7,000	120
2010-06-17	119	123	119	123	3,000	123
2010-06-16	120	120	120	120	6,000	120
2010-06-15	120	120	120	120	9,000	120
2010-06-14	120	120	119	119	3,000	119
2010-06-11	120	120	120	120	9,000	120
2010-06-10	118	120	118	120	11,000	120
2010-06-09	115	115	115	115	8,000	115
2010-06-08	115	115	115	115	3,000	115
2010-06-07	120	120	120	120	1,000	120
2010-06-04	123	123	121	121	2,000	121
2010-06-02	114	114	114	114	4,000	114
2010-06-01	117	118	117	118	5,000	118
2010-05-31	113	114	113	114	2,000	114
2010-05-28	119	119	119	119	1,000	119
2010-05-27	108	118	108	114	15,000	114
2010-05-26	122	122	108	113	11,000	113
2010-05-25	123	123	122	122	4,000	122
2010-05-24	124	125	123	125	3,000	125
2010-05-21	120	121	120	121	6,000	121
2010-05-20	121	122	121	122	7,000	122
2010-05-19	124	129	119	129	19,000	129
2010-05-18	139	142	127	130	53,000	130
2010-05-17	171	171	156	159	22,000	159
2010-05-14	168	177	162	174	103,000	174
2010-05-13	176	215	175	195	135,000	195
2010-05-12	173	173	169	173	44,000	173
2010-05-11	171	172	160	168	50,000	168
2010-05-10	146	156	145	156	27,000	156
2010-05-07	158	158	147	155	26,000	155
2010-05-06	163	166	154	161	80,000	161
2010-04-30	142	146	141	143	36,000	143
2010-04-28	148	149	140	149	31,000	149
2010-04-27	149	151	145	146	42,000	146
2010-04-26	145	147	135	147	181,000	147
2010-04-23	116	140	116	125	124,000	125
2010-04-22	107	116	107	116	12,000	116
2010-04-20	102	102	102	102	1,000	102
2010-04-19	102	102	102	102	3,000	102
2010-04-16	101	101	101	101	1,000	101
2010-04-15	105	108	105	108	3,000	108
2010-04-14	105	105	105	105	1,000	105
2010-04-13	106	106	105	105	4,000	105
2010-04-09	109	109	109	109	3,000	109
2010-04-08	109	109	109	109	2,000	109
2010-04-01	110	110	110	110	2,000	110
2010-03-25	109	109	109	109	3,000	109
2010-03-23	105	107	105	107	14,000	107
2010-03-19	102	103	102	102	9,000	102
2010-03-18	101	101	101	101	2,000	101
2010-03-17	101	101	101	101	3,000	101
2010-03-16	100	100	100	100	2,000	100
2010-03-15	101	102	100	100	4,000	100
2010-03-12	98	98	98	98	2,000	98
2010-03-11	98	102	98	102	2,000	102
2010-03-10	103	103	103	103	2,000	103
2010-03-09	97	97	97	97	1,000	97
2010-03-04	97	97	97	97	2,000	97
2010-03-03	95	95	95	95	3,000	95
2010-03-02	95	95	95	95	2,000	95
2010-03-01	95	95	95	95	3,000	95
2010-02-23	95	95	95	95	1,000	95
2010-02-19	95	95	95	95	1,000	95
2010-02-17	95	95	94	94	23,000	94
2010-02-16	100	100	96	96	6,000	96
2010-02-15	103	107	103	107	4,000	107
2010-02-12	97	97	97	97	2,000	97
2010-02-10	102	102	102	102	2,000	102
2010-02-08	110	110	99	101	27,000	101
2010-02-05	90	108	90	108	10,000	108
2010-02-04	90	90	88	88	2,000	88
2010-01-29	95	105	95	105	5,000	105
2010-01-25	96	96	96	96	1,000	96
2010-01-20	97	97	97	97	1,000	97
2010-01-19	102	102	102	102	1,000	102
2010-01-15	102	102	102	102	3,000	102
2010-01-08	101	101	101	101	1,000	101

分割・併合履歴：なし