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