5284 ヤマウホールディングス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 389 | 399 | 389 | 394 | 41,000 | 394 |
| 2013-12-27 | 381 | 388 | 378 | 385 | 35,000 | 385 |
| 2013-12-26 | 370 | 388 | 370 | 375 | 27,000 | 375 |
| 2013-12-25 | 371 | 374 | 366 | 370 | 58,000 | 370 |
| 2013-12-24 | 366 | 380 | 366 | 374 | 68,000 | 374 |
| 2013-12-20 | 361 | 372 | 361 | 368 | 13,000 | 368 |
| 2013-12-19 | 362 | 381 | 357 | 357 | 43,000 | 357 |
| 2013-12-18 | 362 | 362 | 357 | 361 | 23,000 | 361 |
| 2013-12-17 | 375 | 380 | 358 | 365 | 35,000 | 365 |
| 2013-12-16 | 383 | 392 | 368 | 371 | 143,000 | 371 |
| 2013-12-13 | 363 | 375 | 362 | 375 | 103,000 | 375 |
| 2013-12-12 | 351 | 355 | 349 | 355 | 13,000 | 355 |
| 2013-12-11 | 359 | 359 | 352 | 355 | 21,000 | 355 |
| 2013-12-10 | 357 | 359 | 357 | 359 | 6,000 | 359 |
| 2013-12-09 | 352 | 362 | 352 | 357 | 15,000 | 357 |
| 2013-12-06 | 360 | 360 | 349 | 356 | 33,000 | 356 |
| 2013-12-05 | 361 | 361 | 360 | 360 | 3,000 | 360 |
| 2013-12-04 | 362 | 363 | 359 | 363 | 8,000 | 363 |
| 2013-12-03 | 369 | 369 | 365 | 365 | 11,000 | 365 |
| 2013-12-02 | 367 | 368 | 361 | 366 | 27,000 | 366 |
| 2013-11-29 | 366 | 369 | 362 | 367 | 27,000 | 367 |
| 2013-11-28 | 373 | 374 | 366 | 366 | 16,000 | 366 |
| 2013-11-27 | 365 | 368 | 360 | 365 | 31,000 | 365 |
| 2013-11-26 | 370 | 370 | 364 | 365 | 35,000 | 365 |
| 2013-11-25 | 369 | 370 | 367 | 370 | 13,000 | 370 |
| 2013-11-22 | 375 | 376 | 368 | 368 | 48,000 | 368 |
| 2013-11-21 | 370 | 375 | 370 | 375 | 36,000 | 375 |
| 2013-11-20 | 371 | 371 | 368 | 370 | 12,000 | 370 |
| 2013-11-19 | 372 | 372 | 370 | 370 | 15,000 | 370 |
| 2013-11-18 | 374 | 375 | 369 | 372 | 24,000 | 372 |
| 2013-11-15 | 379 | 379 | 370 | 370 | 49,000 | 370 |
| 2013-11-14 | 368 | 373 | 366 | 373 | 27,000 | 373 |
| 2013-11-13 | 376 | 376 | 366 | 366 | 36,000 | 366 |
| 2013-11-12 | 375 | 380 | 375 | 377 | 23,000 | 377 |
| 2013-11-11 | 380 | 386 | 374 | 374 | 96,000 | 374 |
| 2013-11-08 | 375 | 380 | 374 | 377 | 27,000 | 377 |
| 2013-11-07 | 385 | 394 | 376 | 385 | 33,000 | 385 |
| 2013-11-06 | 385 | 387 | 378 | 385 | 15,000 | 385 |
| 2013-11-05 | 383 | 393 | 379 | 387 | 33,000 | 387 |
| 2013-11-01 | 397 | 401 | 371 | 378 | 127,000 | 378 |
| 2013-10-31 | 401 | 425 | 387 | 392 | 412,000 | 392 |
| 2013-10-30 | 441 | 441 | 441 | 441 | 44,000 | 441 |
| 2013-10-29 | 354 | 368 | 354 | 361 | 50,000 | 361 |
| 2013-10-28 | 359 | 368 | 355 | 362 | 146,000 | 362 |
| 2013-10-25 | 323 | 336 | 320 | 335 | 71,000 | 335 |
| 2013-10-24 | 318 | 318 | 313 | 318 | 11,000 | 318 |
| 2013-10-23 | 315 | 320 | 314 | 315 | 48,000 | 315 |
| 2013-10-22 | 314 | 314 | 311 | 312 | 16,000 | 312 |
| 2013-10-21 | 308 | 319 | 308 | 319 | 35,000 | 319 |
| 2013-10-18 | 302 | 303 | 299 | 302 | 19,000 | 302 |
| 2013-10-17 | 304 | 307 | 295 | 299 | 32,000 | 299 |
| 2013-10-16 | 300 | 300 | 293 | 295 | 23,000 | 295 |
| 2013-10-15 | 318 | 318 | 295 | 308 | 62,000 | 308 |
| 2013-10-11 | 330 | 330 | 313 | 318 | 68,000 | 318 |
| 2013-10-10 | 317 | 333 | 317 | 320 | 47,000 | 320 |
| 2013-10-09 | 310 | 316 | 302 | 315 | 50,000 | 315 |
| 2013-10-08 | 298 | 312 | 295 | 312 | 42,000 | 312 |
| 2013-10-07 | 291 | 302 | 289 | 298 | 50,000 | 298 |
| 2013-10-04 | 287 | 289 | 284 | 289 | 17,000 | 289 |
| 2013-10-03 | 286 | 290 | 278 | 282 | 63,000 | 282 |
| 2013-10-02 | 278 | 292 | 275 | 280 | 84,000 | 280 |
| 2013-10-01 | 270 | 270 | 268 | 268 | 4,000 | 268 |
| 2013-09-30 | 273 | 275 | 265 | 273 | 21,000 | 273 |
| 2013-09-27 | 275 | 276 | 273 | 275 | 18,000 | 275 |
| 2013-09-26 | 269 | 274 | 263 | 274 | 15,000 | 274 |
| 2013-09-25 | 276 | 277 | 269 | 270 | 53,000 | 270 |
| 2013-09-24 | 260 | 269 | 259 | 269 | 19,000 | 269 |
| 2013-09-20 | 278 | 278 | 261 | 264 | 27,000 | 264 |
| 2013-09-19 | 264 | 287 | 264 | 270 | 41,000 | 270 |
| 2013-09-18 | 263 | 266 | 258 | 260 | 41,000 | 260 |
| 2013-09-17 | 254 | 260 | 253 | 255 | 41,000 | 255 |
| 2013-09-13 | 243 | 248 | 243 | 248 | 10,000 | 248 |
| 2013-09-12 | 239 | 243 | 239 | 243 | 2,000 | 243 |
| 2013-09-11 | 248 | 248 | 241 | 247 | 19,000 | 247 |
| 2013-09-10 | 234 | 244 | 234 | 241 | 24,000 | 241 |
| 2013-09-09 | 229 | 234 | 227 | 234 | 16,000 | 234 |
| 2013-09-05 | 228 | 228 | 227 | 227 | 6,000 | 227 |
| 2013-09-04 | 220 | 228 | 220 | 228 | 8,000 | 228 |
| 2013-09-03 | 221 | 226 | 220 | 225 | 9,000 | 225 |
| 2013-08-30 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2013-08-29 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2013-08-26 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2013-08-23 | 224 | 225 | 224 | 225 | 3,000 | 225 |
| 2013-08-21 | 228 | 228 | 216 | 222 | 3,000 | 222 |
| 2013-08-20 | 223 | 225 | 220 | 220 | 7,000 | 220 |
| 2013-08-19 | 221 | 226 | 221 | 226 | 4,000 | 226 |
| 2013-08-15 | 225 | 229 | 225 | 229 | 2,000 | 229 |
| 2013-08-14 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2013-08-13 | 231 | 231 | 230 | 230 | 4,000 | 230 |
| 2013-08-12 | 223 | 223 | 217 | 217 | 7,000 | 217 |
| 2013-08-09 | 227 | 227 | 225 | 227 | 26,000 | 227 |
| 2013-08-08 | 229 | 234 | 225 | 225 | 14,000 | 225 |
| 2013-08-07 | 232 | 232 | 230 | 231 | 18,000 | 231 |
| 2013-08-06 | 245 | 245 | 240 | 240 | 12,000 | 240 |
| 2013-08-05 | 246 | 246 | 238 | 238 | 29,000 | 238 |
| 2013-07-31 | 244 | 244 | 243 | 244 | 3,000 | 244 |
| 2013-07-29 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2013-07-26 | 240 | 240 | 234 | 234 | 6,000 | 234 |
| 2013-07-24 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2013-07-23 | 235 | 235 | 234 | 234 | 5,000 | 234 |
| 2013-07-22 | 235 | 235 | 234 | 234 | 11,000 | 234 |
| 2013-07-19 | 242 | 242 | 235 | 235 | 8,000 | 235 |
| 2013-07-18 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2013-07-16 | 244 | 244 | 241 | 241 | 3,000 | 241 |
| 2013-07-12 | 240 | 245 | 240 | 245 | 4,000 | 245 |
| 2013-07-11 | 241 | 241 | 237 | 237 | 4,000 | 237 |
| 2013-07-10 | 244 | 244 | 241 | 241 | 6,000 | 241 |
| 2013-07-09 | 241 | 246 | 241 | 244 | 9,000 | 244 |
| 2013-07-08 | 235 | 247 | 235 | 238 | 15,000 | 238 |
| 2013-07-05 | 228 | 234 | 228 | 234 | 12,000 | 234 |
| 2013-07-04 | 225 | 225 | 223 | 225 | 4,000 | 225 |
| 2013-07-03 | 228 | 229 | 228 | 228 | 8,000 | 228 |
| 2013-07-02 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2013-07-01 | 231 | 231 | 215 | 223 | 8,000 | 223 |
| 2013-06-28 | 226 | 226 | 219 | 223 | 4,000 | 223 |
| 2013-06-27 | 211 | 218 | 210 | 218 | 4,000 | 218 |
| 2013-06-26 | 219 | 219 | 206 | 218 | 10,000 | 218 |
| 2013-06-25 | 223 | 227 | 220 | 227 | 9,000 | 227 |
| 2013-06-24 | 239 | 239 | 231 | 231 | 13,000 | 231 |
| 2013-06-21 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2013-06-20 | 239 | 243 | 233 | 234 | 5,000 | 234 |
| 2013-06-19 | 233 | 234 | 226 | 234 | 17,000 | 234 |
| 2013-06-18 | 233 | 233 | 220 | 220 | 13,000 | 220 |
| 2013-06-17 | 228 | 228 | 224 | 226 | 13,000 | 226 |
| 2013-06-14 | 213 | 250 | 213 | 225 | 36,000 | 225 |
| 2013-06-13 | 214 | 214 | 208 | 208 | 6,000 | 208 |
| 2013-06-12 | 207 | 214 | 207 | 214 | 4,000 | 214 |
| 2013-06-11 | 209 | 217 | 209 | 215 | 41,000 | 215 |
| 2013-06-10 | 209 | 217 | 205 | 217 | 19,000 | 217 |
| 2013-06-07 | 213 | 213 | 196 | 205 | 53,000 | 205 |
| 2013-06-06 | 223 | 236 | 217 | 217 | 23,000 | 217 |
| 2013-06-05 | 234 | 238 | 234 | 238 | 3,000 | 238 |
| 2013-06-04 | 225 | 232 | 219 | 232 | 40,000 | 232 |
| 2013-06-03 | 253 | 253 | 237 | 237 | 16,000 | 237 |
| 2013-05-31 | 249 | 250 | 241 | 241 | 13,000 | 241 |
| 2013-05-30 | 251 | 251 | 236 | 249 | 13,000 | 249 |
| 2013-05-29 | 251 | 251 | 243 | 251 | 14,000 | 251 |
| 2013-05-28 | 244 | 247 | 243 | 243 | 15,000 | 243 |
| 2013-05-27 | 245 | 249 | 244 | 244 | 5,000 | 244 |
| 2013-05-24 | 254 | 261 | 250 | 252 | 46,000 | 252 |
| 2013-05-23 | 275 | 275 | 257 | 260 | 38,000 | 260 |
| 2013-05-22 | 271 | 280 | 269 | 271 | 31,000 | 271 |
| 2013-05-21 | 276 | 279 | 267 | 269 | 27,000 | 269 |
| 2013-05-20 | 263 | 276 | 263 | 276 | 41,000 | 276 |
| 2013-05-17 | 261 | 275 | 256 | 256 | 39,000 | 256 |
| 2013-05-16 | 280 | 280 | 233 | 261 | 72,000 | 261 |
| 2013-05-15 | 267 | 287 | 267 | 283 | 33,000 | 283 |
| 2013-05-14 | 281 | 282 | 261 | 267 | 96,000 | 267 |
| 2013-05-13 | 310 | 310 | 284 | 289 | 69,000 | 289 |
| 2013-05-10 | 335 | 337 | 324 | 326 | 21,000 | 326 |
| 2013-05-09 | 331 | 331 | 316 | 317 | 36,000 | 317 |
| 2013-05-08 | 338 | 338 | 331 | 333 | 33,000 | 333 |
| 2013-05-07 | 350 | 350 | 320 | 337 | 84,000 | 337 |
| 2013-05-02 | 338 | 350 | 332 | 338 | 83,000 | 338 |
| 2013-05-01 | 393 | 393 | 330 | 331 | 502,000 | 331 |
| 2013-04-30 | 313 | 313 | 313 | 313 | 36,000 | 313 |
| 2013-04-26 | 210 | 234 | 210 | 233 | 86,000 | 233 |
| 2013-04-25 | 203 | 209 | 202 | 208 | 26,000 | 208 |
| 2013-04-24 | 206 | 206 | 203 | 204 | 17,000 | 204 |
| 2013-04-23 | 205 | 206 | 204 | 205 | 14,000 | 205 |
| 2013-04-22 | 204 | 205 | 203 | 205 | 16,000 | 205 |
| 2013-04-19 | 199 | 201 | 199 | 201 | 10,000 | 201 |
| 2013-04-18 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2013-04-17 | 202 | 202 | 201 | 201 | 4,000 | 201 |
| 2013-04-16 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 2013-04-15 | 210 | 210 | 205 | 205 | 10,000 | 205 |
| 2013-04-12 | 205 | 205 | 202 | 204 | 7,000 | 204 |
| 2013-04-11 | 211 | 215 | 203 | 205 | 40,000 | 205 |
| 2013-04-10 | 199 | 209 | 198 | 209 | 29,000 | 209 |
| 2013-04-09 | 203 | 203 | 200 | 200 | 16,000 | 200 |
| 2013-04-08 | 200 | 204 | 200 | 200 | 7,000 | 200 |
| 2013-04-05 | 195 | 198 | 193 | 196 | 19,000 | 196 |
| 2013-04-04 | 190 | 190 | 188 | 190 | 9,000 | 190 |
| 2013-04-03 | 197 | 197 | 190 | 190 | 6,000 | 190 |
| 2013-04-02 | 188 | 194 | 183 | 194 | 20,000 | 194 |
| 2013-04-01 | 204 | 204 | 197 | 197 | 9,000 | 197 |
| 2013-03-28 | 207 | 207 | 199 | 204 | 10,000 | 204 |
| 2013-03-27 | 213 | 213 | 212 | 212 | 11,000 | 212 |
| 2013-03-26 | 211 | 211 | 206 | 206 | 26,000 | 206 |
| 2013-03-25 | 215 | 216 | 210 | 216 | 29,000 | 216 |
| 2013-03-22 | 225 | 225 | 212 | 216 | 36,000 | 216 |
| 2013-03-21 | 220 | 230 | 220 | 226 | 34,000 | 226 |
| 2013-03-19 | 208 | 220 | 208 | 216 | 50,000 | 216 |
| 2013-03-18 | 207 | 209 | 206 | 206 | 22,000 | 206 |
| 2013-03-15 | 202 | 208 | 202 | 205 | 24,000 | 205 |
| 2013-03-14 | 199 | 201 | 199 | 200 | 4,000 | 200 |
| 2013-03-13 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2013-03-12 | 202 | 202 | 197 | 199 | 19,000 | 199 |
| 2013-03-11 | 205 | 206 | 202 | 202 | 30,000 | 202 |
| 2013-03-08 | 205 | 205 | 204 | 204 | 13,000 | 204 |
| 2013-03-07 | 201 | 206 | 200 | 205 | 24,000 | 205 |
| 2013-03-06 | 199 | 199 | 197 | 198 | 12,000 | 198 |
| 2013-03-05 | 202 | 202 | 199 | 199 | 16,000 | 199 |
| 2013-03-04 | 201 | 202 | 200 | 202 | 6,000 | 202 |
| 2013-03-01 | 200 | 200 | 198 | 198 | 11,000 | 198 |
| 2013-02-28 | 196 | 201 | 196 | 200 | 9,000 | 200 |
| 2013-02-27 | 201 | 206 | 196 | 201 | 11,000 | 201 |
| 2013-02-26 | 200 | 200 | 199 | 200 | 12,000 | 200 |
| 2013-02-25 | 204 | 204 | 199 | 204 | 19,000 | 204 |
| 2013-02-22 | 191 | 199 | 191 | 199 | 13,000 | 199 |
| 2013-02-21 | 188 | 191 | 188 | 190 | 12,000 | 190 |
| 2013-02-20 | 186 | 187 | 186 | 186 | 10,000 | 186 |
| 2013-02-19 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2013-02-18 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2013-02-15 | 190 | 190 | 173 | 185 | 18,000 | 185 |
| 2013-02-14 | 185 | 190 | 185 | 190 | 9,000 | 190 |
| 2013-02-13 | 193 | 193 | 191 | 191 | 11,000 | 191 |
| 2013-02-12 | 197 | 201 | 193 | 194 | 32,000 | 194 |
| 2013-02-08 | 207 | 210 | 205 | 205 | 37,000 | 205 |
| 2013-02-07 | 202 | 206 | 201 | 206 | 33,000 | 206 |
| 2013-02-06 | 201 | 205 | 200 | 200 | 12,000 | 200 |
| 2013-02-05 | 203 | 207 | 197 | 197 | 36,000 | 197 |
| 2013-02-04 | 201 | 203 | 200 | 203 | 35,000 | 203 |
| 2013-02-01 | 200 | 200 | 200 | 200 | 14,000 | 200 |
| 2013-01-31 | 194 | 195 | 189 | 195 | 8,000 | 195 |
| 2013-01-30 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2013-01-29 | 194 | 194 | 189 | 194 | 15,000 | 194 |
| 2013-01-28 | 194 | 195 | 193 | 195 | 21,000 | 195 |
| 2013-01-25 | 190 | 197 | 190 | 196 | 27,000 | 196 |
| 2013-01-24 | 190 | 191 | 180 | 186 | 51,000 | 186 |
| 2013-01-23 | 201 | 201 | 196 | 196 | 27,000 | 196 |
| 2013-01-22 | 203 | 203 | 201 | 201 | 6,000 | 201 |
| 2013-01-21 | 200 | 205 | 200 | 205 | 37,000 | 205 |
| 2013-01-18 | 199 | 199 | 196 | 196 | 5,000 | 196 |
| 2013-01-17 | 195 | 200 | 188 | 193 | 44,000 | 193 |
| 2013-01-16 | 197 | 199 | 192 | 197 | 15,000 | 197 |
| 2013-01-15 | 200 | 200 | 195 | 198 | 35,000 | 198 |
| 2013-01-11 | 200 | 200 | 198 | 200 | 12,000 | 200 |
| 2013-01-10 | 201 | 201 | 198 | 198 | 14,000 | 198 |
| 2013-01-09 | 201 | 203 | 199 | 201 | 25,000 | 201 |
| 2013-01-08 | 208 | 208 | 198 | 200 | 34,000 | 200 |
| 2013-01-07 | 202 | 204 | 198 | 201 | 54,000 | 201 |
| 2013-01-04 | 192 | 203 | 191 | 202 | 39,000 | 202 |
分割・併合履歴 ： なし
