5284 ヤマウホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 390 | 398 | 390 | 398 | 5,000 | 398 |
| 2014-12-29 | 398 | 402 | 398 | 402 | 13,000 | 402 |
| 2014-12-26 | 384 | 398 | 383 | 398 | 9,000 | 398 |
| 2014-12-25 | 396 | 396 | 383 | 383 | 16,000 | 383 |
| 2014-12-24 | 390 | 396 | 390 | 396 | 8,000 | 396 |
| 2014-12-22 | 391 | 391 | 390 | 391 | 10,000 | 391 |
| 2014-12-19 | 383 | 395 | 383 | 391 | 11,000 | 391 |
| 2014-12-18 | 385 | 385 | 377 | 380 | 19,000 | 380 |
| 2014-12-17 | 379 | 383 | 377 | 377 | 9,000 | 377 |
| 2014-12-16 | 390 | 390 | 376 | 379 | 30,000 | 379 |
| 2014-12-15 | 400 | 400 | 393 | 393 | 17,000 | 393 |
| 2014-12-12 | 408 | 408 | 400 | 401 | 63,000 | 401 |
| 2014-12-11 | 411 | 418 | 407 | 418 | 10,000 | 418 |
| 2014-12-10 | 417 | 421 | 412 | 412 | 11,000 | 412 |
| 2014-12-09 | 415 | 419 | 415 | 419 | 8,000 | 419 |
| 2014-12-08 | 410 | 412 | 407 | 412 | 11,000 | 412 |
| 2014-12-05 | 400 | 421 | 398 | 408 | 20,000 | 408 |
| 2014-12-04 | 405 | 406 | 402 | 403 | 6,000 | 403 |
| 2014-12-03 | 402 | 405 | 402 | 405 | 15,000 | 405 |
| 2014-12-02 | 403 | 408 | 403 | 405 | 14,000 | 405 |
| 2014-12-01 | 405 | 405 | 401 | 403 | 28,000 | 403 |
| 2014-11-28 | 414 | 414 | 407 | 411 | 11,000 | 411 |
| 2014-11-27 | 415 | 417 | 408 | 408 | 41,000 | 408 |
| 2014-11-26 | 422 | 430 | 417 | 417 | 32,000 | 417 |
| 2014-11-25 | 418 | 427 | 418 | 427 | 6,000 | 427 |
| 2014-11-21 | 418 | 424 | 417 | 418 | 10,000 | 418 |
| 2014-11-20 | 420 | 424 | 418 | 418 | 8,000 | 418 |
| 2014-11-19 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2014-11-18 | 416 | 423 | 416 | 417 | 12,000 | 417 |
| 2014-11-17 | 430 | 430 | 422 | 422 | 3,000 | 422 |
| 2014-11-14 | 443 | 443 | 435 | 435 | 4,000 | 435 |
| 2014-11-13 | 444 | 444 | 430 | 442 | 16,000 | 442 |
| 2014-11-12 | 446 | 446 | 445 | 445 | 4,000 | 445 |
| 2014-11-11 | 435 | 451 | 422 | 451 | 33,000 | 451 |
| 2014-11-10 | 460 | 460 | 452 | 454 | 9,000 | 454 |
| 2014-11-07 | 454 | 461 | 451 | 460 | 19,000 | 460 |
| 2014-11-06 | 444 | 450 | 444 | 450 | 7,000 | 450 |
| 2014-11-05 | 435 | 452 | 435 | 444 | 21,000 | 444 |
| 2014-11-04 | 432 | 440 | 431 | 437 | 34,000 | 437 |
| 2014-10-31 | 426 | 433 | 425 | 430 | 39,000 | 430 |
| 2014-10-30 | 417 | 426 | 416 | 425 | 8,000 | 425 |
| 2014-10-29 | 423 | 423 | 416 | 416 | 7,000 | 416 |
| 2014-10-28 | 420 | 423 | 417 | 418 | 9,000 | 418 |
| 2014-10-27 | 427 | 427 | 419 | 420 | 12,000 | 420 |
| 2014-10-24 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2014-10-23 | 420 | 433 | 417 | 433 | 9,000 | 433 |
| 2014-10-22 | 418 | 425 | 415 | 425 | 9,000 | 425 |
| 2014-10-21 | 414 | 420 | 413 | 413 | 10,000 | 413 |
| 2014-10-20 | 402 | 413 | 402 | 413 | 21,000 | 413 |
| 2014-10-17 | 400 | 404 | 398 | 402 | 7,000 | 402 |
| 2014-10-16 | 399 | 402 | 397 | 400 | 9,000 | 400 |
| 2014-10-15 | 401 | 412 | 401 | 408 | 12,000 | 408 |
| 2014-10-14 | 404 | 409 | 390 | 400 | 28,000 | 400 |
| 2014-10-10 | 405 | 412 | 404 | 412 | 11,000 | 412 |
| 2014-10-09 | 418 | 420 | 414 | 414 | 8,000 | 414 |
| 2014-10-08 | 425 | 428 | 414 | 428 | 13,000 | 428 |
| 2014-10-06 | 434 | 438 | 433 | 438 | 11,000 | 438 |
| 2014-10-03 | 419 | 432 | 419 | 432 | 9,000 | 432 |
| 2014-10-02 | 420 | 430 | 411 | 419 | 19,000 | 419 |
| 2014-10-01 | 432 | 435 | 422 | 430 | 24,000 | 430 |
| 2014-09-30 | 439 | 439 | 428 | 430 | 9,000 | 430 |
| 2014-09-29 | 430 | 448 | 430 | 440 | 54,000 | 440 |
| 2014-09-26 | 450 | 455 | 450 | 455 | 10,000 | 455 |
| 2014-09-25 | 455 | 462 | 455 | 462 | 7,000 | 462 |
| 2014-09-24 | 455 | 458 | 453 | 458 | 4,000 | 458 |
| 2014-09-22 | 462 | 462 | 459 | 460 | 5,000 | 460 |
| 2014-09-19 | 470 | 472 | 457 | 463 | 22,000 | 463 |
| 2014-09-18 | 465 | 478 | 465 | 478 | 6,000 | 478 |
| 2014-09-17 | 470 | 471 | 458 | 471 | 37,000 | 471 |
| 2014-09-16 | 478 | 480 | 471 | 471 | 8,000 | 471 |
| 2014-09-12 | 480 | 480 | 477 | 478 | 7,000 | 478 |
| 2014-09-11 | 479 | 480 | 475 | 480 | 13,000 | 480 |
| 2014-09-10 | 486 | 487 | 478 | 484 | 17,000 | 484 |
| 2014-09-09 | 498 | 498 | 491 | 494 | 11,000 | 494 |
| 2014-09-08 | 490 | 505 | 480 | 503 | 31,000 | 503 |
| 2014-09-05 | 520 | 520 | 495 | 495 | 42,000 | 495 |
| 2014-09-04 | 533 | 533 | 509 | 515 | 41,000 | 515 |
| 2014-09-03 | 502 | 523 | 494 | 523 | 57,000 | 523 |
| 2014-09-02 | 510 | 513 | 504 | 507 | 44,000 | 507 |
| 2014-09-01 | 510 | 517 | 501 | 514 | 97,000 | 514 |
| 2014-08-29 | 489 | 495 | 477 | 492 | 69,000 | 492 |
| 2014-08-28 | 460 | 510 | 460 | 481 | 121,000 | 481 |
| 2014-08-27 | 456 | 470 | 456 | 464 | 60,000 | 464 |
| 2014-08-26 | 472 | 472 | 455 | 458 | 56,000 | 458 |
| 2014-08-25 | 436 | 480 | 434 | 474 | 152,000 | 474 |
| 2014-08-22 | 415 | 420 | 414 | 420 | 26,000 | 420 |
| 2014-08-21 | 401 | 417 | 401 | 417 | 43,000 | 417 |
| 2014-08-20 | 408 | 408 | 393 | 398 | 34,000 | 398 |
| 2014-08-19 | 399 | 405 | 399 | 405 | 21,000 | 405 |
| 2014-08-18 | 388 | 399 | 387 | 399 | 29,000 | 399 |
| 2014-08-15 | 380 | 385 | 380 | 385 | 10,000 | 385 |
| 2014-08-14 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2014-08-13 | 371 | 382 | 371 | 375 | 6,000 | 375 |
| 2014-08-12 | 374 | 374 | 374 | 374 | 5,000 | 374 |
| 2014-08-11 | 375 | 375 | 371 | 375 | 41,000 | 375 |
| 2014-08-08 | 390 | 395 | 380 | 385 | 61,000 | 385 |
| 2014-08-07 | 392 | 394 | 387 | 390 | 43,000 | 390 |
| 2014-08-06 | 402 | 402 | 389 | 392 | 21,000 | 392 |
| 2014-08-05 | 399 | 399 | 395 | 397 | 56,000 | 397 |
| 2014-08-04 | 406 | 406 | 398 | 400 | 49,000 | 400 |
| 2014-08-01 | 390 | 408 | 390 | 408 | 86,000 | 408 |
| 2014-07-31 | 392 | 396 | 388 | 394 | 23,000 | 394 |
| 2014-07-30 | 387 | 392 | 387 | 390 | 19,000 | 390 |
| 2014-07-29 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 2014-07-28 | 390 | 390 | 384 | 384 | 5,000 | 384 |
| 2014-07-25 | 387 | 388 | 383 | 385 | 24,000 | 385 |
| 2014-07-24 | 384 | 384 | 380 | 383 | 25,000 | 383 |
| 2014-07-23 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2014-07-22 | 382 | 388 | 382 | 384 | 20,000 | 384 |
| 2014-07-18 | 387 | 390 | 383 | 388 | 39,000 | 388 |
| 2014-07-17 | 400 | 400 | 390 | 390 | 39,000 | 390 |
| 2014-07-16 | 392 | 396 | 392 | 393 | 23,000 | 393 |
| 2014-07-15 | 406 | 406 | 398 | 400 | 10,000 | 400 |
| 2014-07-14 | 394 | 401 | 391 | 401 | 29,000 | 401 |
| 2014-07-11 | 392 | 395 | 387 | 394 | 43,000 | 394 |
| 2014-07-10 | 400 | 400 | 387 | 395 | 83,000 | 395 |
| 2014-07-09 | 416 | 416 | 406 | 406 | 21,000 | 406 |
| 2014-07-08 | 414 | 423 | 405 | 416 | 141,000 | 416 |
| 2014-07-07 | 379 | 420 | 377 | 405 | 116,000 | 405 |
| 2014-07-04 | 373 | 376 | 370 | 376 | 26,000 | 376 |
| 2014-07-03 | 372 | 375 | 370 | 373 | 22,000 | 373 |
| 2014-07-02 | 372 | 376 | 365 | 372 | 58,000 | 372 |
| 2014-07-01 | 373 | 381 | 369 | 371 | 49,000 | 371 |
| 2014-06-30 | 370 | 375 | 370 | 375 | 15,000 | 375 |
| 2014-06-27 | 381 | 382 | 365 | 373 | 35,000 | 373 |
| 2014-06-26 | 390 | 390 | 380 | 383 | 23,000 | 383 |
| 2014-06-25 | 396 | 397 | 390 | 392 | 13,000 | 392 |
| 2014-06-24 | 404 | 404 | 398 | 398 | 11,000 | 398 |
| 2014-06-23 | 395 | 405 | 395 | 397 | 10,000 | 397 |
| 2014-06-20 | 405 | 405 | 391 | 392 | 20,000 | 392 |
| 2014-06-19 | 395 | 397 | 376 | 386 | 33,000 | 386 |
| 2014-06-18 | 398 | 398 | 395 | 395 | 13,000 | 395 |
| 2014-06-17 | 400 | 400 | 398 | 399 | 12,000 | 399 |
| 2014-06-16 | 402 | 402 | 397 | 400 | 17,000 | 400 |
| 2014-06-13 | 394 | 407 | 393 | 407 | 24,000 | 407 |
| 2014-06-12 | 399 | 401 | 395 | 401 | 13,000 | 401 |
| 2014-06-11 | 399 | 407 | 392 | 407 | 13,000 | 407 |
| 2014-06-10 | 410 | 414 | 400 | 405 | 31,000 | 405 |
| 2014-06-09 | 420 | 425 | 405 | 406 | 34,000 | 406 |
| 2014-06-06 | 400 | 420 | 390 | 411 | 56,000 | 411 |
| 2014-06-05 | 374 | 399 | 374 | 388 | 49,000 | 388 |
| 2014-06-04 | 382 | 383 | 374 | 374 | 32,000 | 374 |
| 2014-06-03 | 381 | 385 | 373 | 382 | 71,000 | 382 |
| 2014-06-02 | 386 | 388 | 381 | 385 | 31,000 | 385 |
| 2014-05-30 | 388 | 388 | 384 | 384 | 10,000 | 384 |
| 2014-05-29 | 385 | 386 | 375 | 385 | 24,000 | 385 |
| 2014-05-28 | 386 | 386 | 383 | 385 | 13,000 | 385 |
| 2014-05-27 | 379 | 385 | 378 | 381 | 24,000 | 381 |
| 2014-05-26 | 375 | 380 | 374 | 379 | 15,000 | 379 |
| 2014-05-23 | 366 | 375 | 364 | 375 | 14,000 | 375 |
| 2014-05-22 | 366 | 373 | 365 | 370 | 29,000 | 370 |
| 2014-05-21 | 371 | 375 | 370 | 374 | 24,000 | 374 |
| 2014-05-20 | 394 | 394 | 363 | 363 | 72,000 | 363 |
| 2014-05-19 | 388 | 390 | 371 | 378 | 56,000 | 378 |
| 2014-05-16 | 410 | 411 | 376 | 383 | 287,000 | 383 |
| 2014-05-15 | 446 | 446 | 446 | 446 | 5,000 | 446 |
| 2014-05-14 | 529 | 549 | 526 | 546 | 23,000 | 546 |
| 2014-05-13 | 521 | 538 | 520 | 529 | 16,000 | 529 |
| 2014-05-12 | 550 | 550 | 522 | 529 | 65,000 | 529 |
| 2014-05-09 | 575 | 585 | 559 | 560 | 63,000 | 560 |
| 2014-05-08 | 635 | 635 | 581 | 585 | 100,000 | 585 |
| 2014-05-07 | 659 | 664 | 615 | 635 | 149,000 | 635 |
| 2014-05-02 | 652 | 652 | 636 | 652 | 584,000 | 652 |
| 2014-05-01 | 552 | 552 | 552 | 552 | 9,000 | 552 |
| 2014-04-30 | 492 | 500 | 450 | 472 | 97,000 | 472 |
| 2014-04-28 | 505 | 510 | 490 | 495 | 23,000 | 495 |
| 2014-04-25 | 508 | 515 | 505 | 515 | 13,000 | 515 |
| 2014-04-24 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2014-04-23 | 503 | 508 | 480 | 508 | 23,000 | 508 |
| 2014-04-22 | 520 | 521 | 508 | 508 | 24,000 | 508 |
| 2014-04-21 | 510 | 518 | 508 | 513 | 38,000 | 513 |
| 2014-04-18 | 510 | 525 | 499 | 503 | 36,000 | 503 |
| 2014-04-17 | 482 | 509 | 482 | 508 | 29,000 | 508 |
| 2014-04-16 | 477 | 477 | 466 | 477 | 13,000 | 477 |
| 2014-04-15 | 479 | 485 | 474 | 475 | 15,000 | 475 |
| 2014-04-14 | 474 | 480 | 473 | 480 | 7,000 | 480 |
| 2014-04-11 | 444 | 484 | 442 | 484 | 56,000 | 484 |
| 2014-04-10 | 499 | 502 | 468 | 468 | 45,000 | 468 |
| 2014-04-09 | 492 | 492 | 491 | 491 | 5,000 | 491 |
| 2014-04-08 | 506 | 507 | 500 | 507 | 11,000 | 507 |
| 2014-04-07 | 485 | 531 | 485 | 520 | 54,000 | 520 |
| 2014-04-04 | 486 | 494 | 486 | 493 | 8,000 | 493 |
| 2014-04-03 | 494 | 496 | 485 | 491 | 11,000 | 491 |
| 2014-04-02 | 481 | 494 | 478 | 494 | 22,000 | 494 |
| 2014-04-01 | 480 | 483 | 480 | 482 | 16,000 | 482 |
| 2014-03-31 | 473 | 485 | 473 | 480 | 26,000 | 480 |
| 2014-03-28 | 460 | 470 | 460 | 465 | 18,000 | 465 |
| 2014-03-27 | 450 | 460 | 450 | 460 | 8,000 | 460 |
| 2014-03-26 | 465 | 470 | 451 | 458 | 23,000 | 458 |
| 2014-03-25 | 493 | 493 | 471 | 471 | 11,000 | 471 |
| 2014-03-24 | 452 | 493 | 451 | 493 | 27,000 | 493 |
| 2014-03-20 | 477 | 485 | 450 | 455 | 25,000 | 455 |
| 2014-03-19 | 487 | 491 | 485 | 485 | 11,000 | 485 |
| 2014-03-18 | 488 | 498 | 488 | 495 | 17,000 | 495 |
| 2014-03-17 | 480 | 484 | 475 | 475 | 15,000 | 475 |
| 2014-03-14 | 489 | 504 | 482 | 484 | 29,000 | 484 |
| 2014-03-13 | 502 | 502 | 497 | 497 | 3,000 | 497 |
| 2014-03-12 | 497 | 497 | 487 | 494 | 10,000 | 494 |
| 2014-03-11 | 501 | 510 | 501 | 507 | 11,000 | 507 |
| 2014-03-10 | 506 | 515 | 501 | 502 | 14,000 | 502 |
| 2014-03-07 | 515 | 515 | 509 | 509 | 12,000 | 509 |
| 2014-03-06 | 492 | 514 | 492 | 510 | 43,000 | 510 |
| 2014-03-05 | 497 | 497 | 487 | 492 | 17,000 | 492 |
| 2014-03-04 | 465 | 501 | 465 | 484 | 30,000 | 484 |
| 2014-03-03 | 473 | 480 | 461 | 470 | 33,000 | 470 |
| 2014-02-28 | 486 | 486 | 475 | 477 | 23,000 | 477 |
| 2014-02-27 | 500 | 502 | 494 | 494 | 20,000 | 494 |
| 2014-02-26 | 511 | 511 | 501 | 509 | 19,000 | 509 |
| 2014-02-25 | 532 | 532 | 515 | 515 | 25,000 | 515 |
| 2014-02-24 | 529 | 534 | 518 | 522 | 20,000 | 522 |
| 2014-02-21 | 509 | 530 | 509 | 522 | 53,000 | 522 |
| 2014-02-20 | 531 | 534 | 510 | 519 | 44,000 | 519 |
| 2014-02-19 | 545 | 548 | 530 | 540 | 116,000 | 540 |
| 2014-02-18 | 480 | 543 | 480 | 535 | 103,000 | 535 |
| 2014-02-17 | 460 | 464 | 450 | 464 | 49,000 | 464 |
| 2014-02-14 | 454 | 460 | 433 | 455 | 72,000 | 455 |
| 2014-02-13 | 461 | 461 | 448 | 448 | 39,000 | 448 |
| 2014-02-12 | 460 | 467 | 460 | 465 | 70,000 | 465 |
| 2014-02-10 | 478 | 478 | 448 | 452 | 149,000 | 452 |
| 2014-02-07 | 389 | 430 | 389 | 430 | 79,000 | 430 |
| 2014-02-06 | 369 | 384 | 369 | 379 | 15,000 | 379 |
| 2014-02-05 | 375 | 375 | 344 | 353 | 40,000 | 353 |
| 2014-02-04 | 338 | 361 | 338 | 343 | 61,000 | 343 |
| 2014-02-03 | 400 | 400 | 378 | 378 | 42,000 | 378 |
| 2014-01-31 | 416 | 422 | 396 | 407 | 38,000 | 407 |
| 2014-01-30 | 418 | 420 | 407 | 413 | 41,000 | 413 |
| 2014-01-29 | 423 | 427 | 420 | 426 | 18,000 | 426 |
| 2014-01-28 | 415 | 427 | 415 | 417 | 22,000 | 417 |
| 2014-01-27 | 406 | 409 | 402 | 408 | 64,000 | 408 |
| 2014-01-24 | 422 | 435 | 416 | 430 | 51,000 | 430 |
| 2014-01-23 | 445 | 450 | 431 | 442 | 38,000 | 442 |
| 2014-01-22 | 458 | 462 | 441 | 450 | 50,000 | 450 |
| 2014-01-21 | 468 | 468 | 458 | 466 | 31,000 | 466 |
| 2014-01-20 | 470 | 472 | 456 | 469 | 70,000 | 469 |
| 2014-01-17 | 423 | 455 | 421 | 455 | 73,000 | 455 |
| 2014-01-16 | 433 | 440 | 420 | 422 | 61,000 | 422 |
| 2014-01-15 | 408 | 443 | 402 | 423 | 154,000 | 423 |
| 2014-01-14 | 385 | 398 | 385 | 397 | 66,000 | 397 |
| 2014-01-10 | 385 | 395 | 385 | 387 | 27,000 | 387 |
| 2014-01-09 | 384 | 390 | 384 | 384 | 20,000 | 384 |
| 2014-01-08 | 388 | 389 | 385 | 389 | 17,000 | 389 |
| 2014-01-07 | 392 | 392 | 385 | 389 | 37,000 | 389 |
| 2014-01-06 | 398 | 398 | 390 | 393 | 27,000 | 393 |
分割・併合履歴 ： なし
