5284 ヤマウホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	84	84	84	84	5,000	84
2011-12-28	85	85	85	85	1,000	85
2011-12-27	85	85	85	85	1,000	85
2011-12-26	84	86	84	86	4,000	86
2011-12-22	84	84	84	84	3,000	84
2011-12-21	85	85	83	83	9,000	83
2011-12-20	85	85	85	85	1,000	85
2011-12-19	86	86	85	85	2,000	85
2011-12-15	91	91	88	88	10,000	88
2011-12-13	92	92	91	91	8,000	91
2011-12-09	92	94	92	92	24,000	92
2011-12-06	91	91	91	91	1,000	91
2011-12-05	90	91	90	91	9,000	91
2011-12-02	89	89	89	89	1,000	89
2011-12-01	88	88	88	88	2,000	88
2011-11-25	87	87	87	87	1,000	87
2011-11-24	87	87	87	87	1,000	87
2011-11-22	86	86	86	86	1,000	86
2011-11-21	87	87	87	87	1,000	87
2011-11-15	92	92	92	92	4,000	92
2011-11-14	92	92	92	92	1,000	92
2011-11-10	88	92	88	92	4,000	92
2011-11-08	92	92	88	88	19,000	88
2011-11-07	89	89	89	89	1,000	89
2011-11-02	87	88	87	87	5,000	87
2011-10-31	91	91	91	91	1,000	91
2011-10-28	92	92	92	92	17,000	92
2011-10-27	90	90	90	90	1,000	90
2011-10-25	90	90	90	90	1,000	90
2011-10-24	91	91	87	90	8,000	90
2011-10-20	91	91	91	91	2,000	91
2011-10-19	92	92	92	92	3,000	92
2011-10-14	92	92	92	92	7,000	92
2011-10-13	92	92	92	92	2,000	92
2011-10-12	92	92	92	92	3,000	92
2011-10-11	89	93	89	93	9,000	93
2011-10-07	89	89	89	89	2,000	89
2011-10-06	86	86	86	86	4,000	86
2011-10-04	88	89	88	89	5,000	89
2011-09-29	89	89	87	87	5,000	87
2011-09-28	90	90	88	88	4,000	88
2011-09-27	92	92	92	92	3,000	92
2011-09-26	93	93	92	92	4,000	92
2011-09-22	94	94	93	93	6,000	93
2011-09-21	95	96	94	94	7,000	94
2011-09-15	96	98	96	98	12,000	98
2011-09-14	95	95	95	95	1,000	95
2011-09-13	95	96	95	96	6,000	96
2011-09-09	100	100	100	100	1,000	100
2011-09-06	95	96	95	96	4,000	96
2011-09-05	98	98	94	94	4,000	94
2011-09-01	99	99	99	99	1,000	99
2011-08-31	99	99	99	99	2,000	99
2011-08-30	97	97	97	97	31,000	97
2011-08-26	96	96	96	96	2,000	96
2011-08-25	96	96	96	96	1,000	96
2011-08-24	93	93	93	93	1,000	93
2011-08-23	95	95	95	95	1,000	95
2011-08-22	100	100	100	100	1,000	100
2011-08-18	99	99	99	99	1,000	99
2011-08-16	100	100	100	100	2,000	100
2011-08-15	100	104	100	104	4,000	104
2011-08-12	100	100	100	100	2,000	100
2011-08-11	101	102	101	102	2,000	102
2011-08-10	100	105	100	105	4,000	105
2011-08-09	98	99	91	97	14,000	97
2011-08-08	100	100	100	100	3,000	100
2011-08-05	103	103	103	103	1,000	103
2011-08-04	106	106	106	106	3,000	106
2011-08-03	104	104	104	104	2,000	104
2011-08-02	104	104	103	103	5,000	103
2011-07-15	108	109	108	109	6,000	109
2011-07-14	107	107	107	107	1,000	107
2011-07-13	105	105	105	105	2,000	105
2011-07-08	107	107	107	107	5,000	107
2011-07-06	107	107	105	105	5,000	105
2011-07-05	107	107	107	107	1,000	107
2011-07-04	106	106	106	106	1,000	106
2011-07-01	107	107	103	105	14,000	105
2011-06-30	109	109	109	109	1,000	109
2011-06-28	109	109	109	109	9,000	109
2011-06-27	108	108	108	108	5,000	108
2011-06-21	109	109	109	109	6,000	109
2011-06-20	110	110	109	110	5,000	110
2011-06-17	112	112	110	110	6,000	110
2011-06-16	112	112	112	112	3,000	112
2011-06-15	110	114	110	112	29,000	112
2011-06-14	110	110	108	110	15,000	110
2011-06-10	111	115	111	115	2,000	115
2011-06-09	110	110	106	106	6,000	106
2011-06-06	103	107	103	106	6,000	106
2011-06-03	106	106	102	102	5,000	102
2011-05-27	113	113	113	113	1,000	113
2011-05-24	110	110	110	110	1,000	110
2011-05-20	110	110	110	110	2,000	110
2011-05-19	110	110	110	110	1,000	110
2011-05-18	110	110	110	110	4,000	110
2011-05-17	118	118	113	113	17,000	113
2011-05-16	125	125	125	125	1,000	125
2011-05-13	128	130	128	130	12,000	130
2011-05-12	124	127	124	126	11,000	126
2011-05-11	124	125	124	125	4,000	125
2011-05-10	123	125	123	125	3,000	125
2011-05-09	123	123	120	120	9,000	120
2011-05-06	125	125	121	123	11,000	123
2011-05-02	125	145	122	129	101,000	129
2011-04-28	108	108	104	104	11,000	104
2011-04-27	110	110	109	109	2,000	109
2011-04-26	112	112	112	112	2,000	112
2011-04-22	102	102	102	102	1,000	102
2011-04-21	102	102	102	102	1,000	102
2011-04-19	103	105	102	105	3,000	105
2011-04-15	104	106	104	106	4,000	106
2011-04-14	104	104	104	104	1,000	104
2011-04-13	104	104	104	104	2,000	104
2011-04-11	108	108	108	108	1,000	108
2011-04-08	102	108	102	108	2,000	108
2011-04-07	102	102	102	102	3,000	102
2011-04-04	105	105	105	105	1,000	105
2011-04-01	105	105	105	105	2,000	105
2011-03-31	106	106	105	105	4,000	105
2011-03-29	103	103	101	102	7,000	102
2011-03-28	103	103	103	103	2,000	103
2011-03-25	115	116	107	108	38,000	108
2011-03-24	116	116	109	110	15,000	110
2011-03-23	115	119	115	119	6,000	119
2011-03-22	104	110	104	110	5,000	110
2011-03-18	104	104	104	104	1,000	104
2011-03-16	104	104	104	104	1,000	104
2011-03-15	120	120	75	90	10,000	90
2011-03-14	116	125	113	113	8,000	113
2011-03-11	110	110	110	110	2,000	110
2011-03-10	114	114	113	113	3,000	113
2011-03-09	112	112	112	112	1,000	112
2011-03-04	111	112	111	112	4,000	112
2011-03-03	112	112	110	110	4,000	110
2011-02-25	115	115	115	115	1,000	115
2011-02-23	116	116	116	116	3,000	116
2011-02-22	113	115	113	115	3,000	115
2011-02-21	121	121	118	118	2,000	118
2011-02-18	111	111	111	111	1,000	111
2011-02-17	112	112	112	112	1,000	112
2011-02-16	117	117	114	114	5,000	114
2011-02-15	115	122	114	121	11,000	121
2011-02-14	111	111	111	111	2,000	111
2011-02-10	113	113	113	113	1,000	113
2011-02-08	112	112	112	112	2,000	112
2011-02-07	112	112	112	112	4,000	112
2011-02-04	110	112	110	112	2,000	112
2011-01-31	115	115	115	115	5,000	115
2011-01-27	109	110	109	110	2,000	110
2011-01-24	109	109	109	109	3,000	109
2011-01-21	109	109	109	109	1,000	109
2011-01-19	109	111	109	111	2,000	111
2011-01-17	110	110	110	110	5,000	110
2011-01-14	110	110	110	110	5,000	110
2011-01-13	108	108	108	108	1,000	108
2011-01-12	107	107	107	107	6,000	107
2011-01-11	105	105	105	105	3,000	105
2011-01-07	103	104	103	104	3,000	104
2011-01-06	103	103	103	103	1,000	103

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30