5284 ヤマウホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	193	197	185	192	55,000	192
2012-12-27	190	198	190	198	18,000	198
2012-12-26	190	195	189	192	30,000	192
2012-12-25	193	194	191	194	24,000	194
2012-12-21	206	207	191	197	100,000	197
2012-12-20	199	201	195	197	55,000	197
2012-12-19	189	206	189	196	123,000	196
2012-12-18	204	207	186	189	81,000	189
2012-12-17	214	220	195	200	150,000	200
2012-12-14	205	210	196	200	223,000	200
2012-12-13	252	259	207	215	640,000	215
2012-12-12	176	206	173	206	192,000	206
2012-12-11	148	156	148	156	17,000	156
2012-12-10	144	160	142	148	87,000	148
2012-12-07	137	140	137	139	30,000	139
2012-12-06	134	137	133	135	28,000	135
2012-12-05	132	133	130	130	58,000	130
2012-12-04	135	135	130	132	40,000	132
2012-12-03	135	138	132	133	38,000	133
2012-11-29	132	132	132	132	1,000	132
2012-11-28	130	130	130	130	1,000	130
2012-11-27	129	129	129	129	1,000	129
2012-11-26	130	131	129	129	23,000	129
2012-11-21	129	130	129	130	22,000	130
2012-11-20	126	126	126	126	1,000	126
2012-11-19	126	126	126	126	3,000	126
2012-11-16	121	121	121	121	1,000	121
2012-11-15	121	124	121	124	3,000	124
2012-11-14	121	122	121	122	3,000	122
2012-11-09	123	127	123	127	3,000	127
2012-11-08	122	123	122	123	2,000	123
2012-11-07	121	126	121	126	2,000	126
2012-11-06	131	131	131	131	1,000	131
2012-11-05	132	132	132	132	3,000	132
2012-11-02	126	127	126	127	2,000	127
2012-11-01	127	127	127	127	2,000	127
2012-10-31	129	129	129	129	2,000	129
2012-10-30	125	125	125	125	1,000	125
2012-10-29	124	124	124	124	3,000	124
2012-10-23	125	125	124	124	4,000	124
2012-10-22	126	126	126	126	5,000	126
2012-10-19	129	129	128	128	4,000	128
2012-10-18	125	128	124	128	4,000	128
2012-10-17	125	129	125	129	2,000	129
2012-10-16	128	129	128	129	5,000	129
2012-10-15	125	127	123	123	37,000	123
2012-10-12	133	133	131	132	5,000	132
2012-10-11	132	132	132	132	5,000	132
2012-10-10	134	135	134	135	5,000	135
2012-10-09	131	131	131	131	3,000	131
2012-10-03	139	139	139	139	1,000	139
2012-10-02	139	139	137	139	10,000	139
2012-10-01	139	139	139	139	2,000	139
2012-09-28	139	143	139	139	18,000	139
2012-09-26	139	140	138	138	7,000	138
2012-09-20	140	140	132	140	4,000	140
2012-09-19	138	138	138	138	1,000	138
2012-09-14	139	140	139	140	8,000	140
2012-09-13	139	139	138	138	2,000	138
2012-09-12	138	138	138	138	8,000	138
2012-09-11	141	141	141	141	1,000	141
2012-09-10	138	139	138	138	5,000	138
2012-09-07	136	136	136	136	1,000	136
2012-09-05	140	140	136	136	3,000	136
2012-09-04	140	140	140	140	5,000	140
2012-09-03	134	140	134	140	5,000	140
2012-08-31	136	138	135	135	6,000	135
2012-08-23	145	145	145	145	8,000	145
2012-08-22	138	141	138	141	3,000	141
2012-08-21	136	136	136	136	1,000	136
2012-08-20	135	140	135	140	3,000	140
2012-08-17	131	131	131	131	2,000	131
2012-08-16	130	130	130	130	1,000	130
2012-08-15	127	127	127	127	2,000	127
2012-08-14	129	129	113	125	8,000	125
2012-08-10	131	131	131	131	4,000	131
2012-08-09	130	131	130	131	4,000	131
2012-08-08	129	131	129	131	2,000	131
2012-08-07	133	133	124	129	28,000	129
2012-08-06	141	141	135	136	9,000	136
2012-08-03	141	141	141	141	2,000	141
2012-08-02	140	140	140	140	4,000	140
2012-08-01	140	140	140	140	1,000	140
2012-07-31	140	141	138	140	22,000	140
2012-07-30	138	140	138	140	5,000	140
2012-07-27	141	145	137	137	26,000	137
2012-07-26	138	139	137	139	4,000	139
2012-07-25	139	139	138	138	4,000	138
2012-07-24	138	140	137	137	9,000	137
2012-07-23	139	139	139	139	1,000	139
2012-07-20	140	140	140	140	1,000	140
2012-07-19	137	140	137	140	3,000	140
2012-07-18	148	148	135	140	51,000	140
2012-07-17	156	156	149	149	16,000	149
2012-07-13	149	149	143	146	23,000	146
2012-07-12	146	148	146	147	11,000	147
2012-07-11	155	155	149	149	26,000	149
2012-07-10	155	156	153	154	9,000	154
2012-07-09	151	155	150	151	19,000	151
2012-07-06	158	162	155	156	37,000	156
2012-07-05	160	160	153	153	12,000	153
2012-07-04	165	166	155	160	20,000	160
2012-07-03	175	175	166	167	15,000	167
2012-07-02	173	175	170	171	23,000	171
2012-06-29	174	174	155	165	40,000	165
2012-06-28	164	172	158	171	46,000	171
2012-06-27	139	155	139	155	39,000	155
2012-06-26	135	137	135	136	23,000	136
2012-06-25	135	140	132	133	23,000	133
2012-06-22	131	131	127	130	23,000	130
2012-06-21	137	137	130	131	14,000	131
2012-06-20	135	137	128	137	26,000	137
2012-06-19	127	135	127	135	27,000	135
2012-06-18	129	129	125	126	22,000	126
2012-06-15	119	129	119	129	22,000	129
2012-06-14	115	119	115	117	7,000	117
2012-06-13	118	118	110	114	21,000	114
2012-06-12	115	116	115	116	3,000	116
2012-06-11	115	115	115	115	1,000	115
2012-06-08	111	115	111	115	2,000	115
2012-06-07	111	111	111	111	1,000	111
2012-06-05	110	111	106	107	11,000	107
2012-06-04	111	111	111	111	3,000	111
2012-06-01	110	112	108	112	5,000	112
2012-05-31	105	112	105	111	17,000	111
2012-05-30	105	105	105	105	1,000	105
2012-05-29	104	104	104	104	2,000	104
2012-05-25	100	100	100	100	5,000	100
2012-05-22	102	102	102	102	3,000	102
2012-05-18	103	103	103	103	2,000	103
2012-05-17	106	106	106	106	1,000	106
2012-05-16	101	101	101	101	1,000	101
2012-05-15	110	110	100	100	20,000	100
2012-05-14	111	111	110	110	6,000	110
2012-05-10	103	106	103	106	5,000	106
2012-05-08	102	102	102	102	2,000	102
2012-04-26	104	109	104	107	16,000	107
2012-04-13	106	109	106	109	4,000	109
2012-04-11	105	105	105	105	3,000	105
2012-04-10	109	110	109	110	3,000	110
2012-04-05	105	105	105	105	1,000	105
2012-04-04	106	106	106	106	7,000	106
2012-04-02	109	109	107	107	3,000	107
2012-03-30	110	110	105	105	6,000	105
2012-03-28	115	115	115	115	5,000	115
2012-03-27	117	117	114	114	12,000	114
2012-03-26	110	113	110	113	2,000	113
2012-03-23	111	111	111	111	2,000	111
2012-03-22	110	116	110	116	6,000	116
2012-03-21	110	110	105	105	5,000	105
2012-03-19	111	112	111	112	3,000	112
2012-03-16	112	112	112	112	2,000	112
2012-03-15	114	114	114	114	4,000	114
2012-03-14	115	117	114	114	9,000	114
2012-03-13	115	115	114	114	2,000	114
2012-03-12	113	113	113	113	8,000	113
2012-03-09	111	114	111	114	12,000	114
2012-03-08	110	112	110	111	3,000	111
2012-03-07	110	110	110	110	2,000	110
2012-03-06	113	113	108	108	13,000	108
2012-03-05	108	113	108	113	5,000	113
2012-03-01	109	109	107	107	15,000	107
2012-02-28	111	111	111	111	1,000	111
2012-02-27	112	112	112	112	1,000	112
2012-02-24	110	112	110	112	25,000	112
2012-02-23	109	109	109	109	1,000	109
2012-02-21	107	107	107	107	2,000	107
2012-02-20	109	110	109	110	29,000	110
2012-02-17	106	106	106	106	3,000	106
2012-02-16	105	105	105	105	3,000	105
2012-02-15	103	103	103	103	4,000	103
2012-02-13	102	102	100	101	12,000	101
2012-02-10	100	102	100	102	2,000	102
2012-02-09	100	100	100	100	1,000	100
2012-02-07	101	101	101	101	2,000	101
2012-02-06	98	103	98	103	6,000	103
2012-02-03	98	99	98	99	2,000	99
2012-02-02	99	99	99	99	1,000	99
2012-02-01	98	100	98	100	3,000	100
2012-01-30	98	98	98	98	2,000	98
2012-01-27	98	98	98	98	3,000	98
2012-01-26	98	98	98	98	1,000	98
2012-01-24	99	101	99	101	13,000	101
2012-01-23	99	100	99	100	15,000	100
2012-01-20	100	101	98	98	19,000	98
2012-01-19	99	99	99	99	4,000	99
2012-01-18	99	99	99	99	2,000	99
2012-01-17	101	103	99	101	34,000	101
2012-01-16	97	97	97	97	1,000	97
2012-01-13	101	101	98	98	10,000	98
2012-01-12	97	98	97	98	4,000	98
2012-01-11	99	99	97	97	2,000	97
2012-01-10	89	102	89	99	42,000	99
2012-01-06	89	89	89	89	2,000	89
2012-01-05	87	87	87	87	1,000	87
2012-01-04	85	86	85	86	5,000	86

分割・併合履歴：なし