5284 ヤマウホールディングス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-305385385375373,000537
2015-12-295395395355356,000535
2015-12-285495495395393,000539
2015-12-2552353952353017,000530
2015-12-245435455325328,000532
2015-12-225435435435432,000543
2015-12-2155055053454312,000543
2015-12-185705705565608,000560
2015-12-175905905705705,000570
2015-12-1659559558558512,000585
2015-12-155615755615756,000575
2015-12-145695695605605,000560
2015-12-115755755755751,000575
2015-12-105555685555686,000568
2015-12-095605605485554,000555
2015-12-085725725715712,000571
2015-12-0756557656557511,000575
2015-12-045635635635631,000563
2015-12-035645645635634,000563
2015-12-0255256255256212,000562
2015-11-3054055154055112,000551
2015-11-275335335295307,000530
2015-11-265345345265326,000532
2015-11-255345345325324,000532
2015-11-245335335335331,000533
2015-11-205235335235334,000533
2015-11-195235305225307,000530
2015-11-1852252251452210,000522
2015-11-1752252452052312,000523
2015-11-165155245135246,000524
2015-11-135235235185215,000521
2015-11-125245245225224,000522
2015-11-115255255225247,000524
2015-11-105285285225258,000525
2015-11-0953353352052832,000528
2015-11-065245325235324,000532
2015-11-055255315225246,000524
2015-11-0452555052453148,000531
2015-11-02533543515525127,000525
2015-10-3060661360661314,000613
2015-10-296036116036033,000603
2015-10-286056106016035,000603
2015-10-2761162160160528,000605
2015-10-2659061959061011,000610
2015-10-235895915895908,000590
2015-10-2259060058658715,000587
2015-10-215905905835899,000589
2015-10-2058858858058013,000580
2015-10-1960060058658622,000586
2015-10-1660260559459412,000594
2015-10-145956025956024,000602
2015-10-1360060259659615,000596
2015-10-0960061060060010,000600
2015-10-085896005896005,000600
2015-10-0759359358058614,000586
2015-10-065995995935993,000599
2015-10-055945945925933,000593
2015-10-025895895895891,000589
2015-10-0158959458258711,000587
2015-09-305765895745897,000589
2015-09-2958758856656613,000566
2015-09-286006085965965,000596
2015-09-255925925925922,000592
2015-09-2459060559060511,000605
2015-09-1859160458160417,000604
2015-09-1760360359159610,000596
2015-09-1660560959059821,000598
2015-09-1560060760060061,000600
2015-09-1460062959859957,000599
2015-09-115915965915945,000594
2015-09-105655895655899,000589
2015-09-0955957455957428,000574
2015-09-085555555455453,000545
2015-09-0752653550653519,000535
2015-09-0456856851352626,000526
2015-09-0357058055755817,000558
2015-09-0253156253156220,000562
2015-09-0157657654054714,000547
2015-08-3159659656757625,000576
2015-08-2858759756058697,000586
2015-08-27577577562577161,000577
2015-08-2648050048049733,000497
2015-08-2551051847247878,000478
2015-08-2452454551552452,000524
2015-08-2155655653155621,000556
2015-08-2056957356356411,000564
2015-08-195895895805839,000583
2015-08-1859659655659016,000590
2015-08-1760060059059019,000590
2015-08-1460660759760124,000601
2015-08-1362562860360726,000607
2015-08-126326326066155,000615
2015-08-1161463161462322,000623
2015-08-1062062059760416,000604
2015-08-0762962961062028,000620
2015-08-0659664859663957,000639
2015-08-0557959157159117,000591
2015-08-045715815715796,000579
2015-08-0358959057157110,000571
2015-07-3157158957158915,000589
2015-07-305915915915911,000591
2015-07-2960560558759512,000595
2015-07-2860460458159521,000595
2015-07-2762562560760922,000609
2015-07-246286296286293,000629
2015-07-236236246236243,000624
2015-07-2263363362362314,000623
2015-07-2162163961963366,000633
2015-07-1762062862062220,000622
2015-07-1663763761561662,000616
2015-07-1565065063263723,000637
2015-07-1466066064365921,000659
2015-07-1365566465465719,000657
2015-07-1066168265465829,000658
2015-07-0964365161165123,000651
2015-07-0868969765066026,000660
2015-07-0765269465068932,000689
2015-07-066576576426424,000642
2015-07-0366066264265738,000657
2015-07-0267567565466927,000669
2015-07-0164867864867520,000675
2015-06-3063564662563824,000638
2015-06-2963064560764547,000645
2015-06-2666166565065731,000657
2015-06-25696702646669106,000669
2015-06-2472574569669687,000696
2015-06-2371775571774094,000740
2015-06-2269772469771789,000717
2015-06-19699710668695100,000695
2015-06-1869570768069696,000696
2015-06-1765569565567689,000676
2015-06-16639670637645117,000645
2015-06-15610652609644112,000644
2015-06-12588627588620133,000620
2015-06-1157059356258595,000585
2015-06-1056057556056736,000567
2015-06-0956957256156130,000561
2015-06-0855957855956939,000569
2015-06-0555655854355364,000553
2015-06-0455056054555688,000556
2015-06-0352253151452258,000522
2015-06-0252652950951349,000513
2015-06-0151554651553646,000536
2015-05-2950251650251043,000510
2015-05-2849049648749423,000494
2015-05-2750950949049119,000491
2015-05-2650450449050026,000500
2015-05-2548653148550191,000501
2015-05-22475487462478139,000478
2015-05-21459499452499174,000499
2015-05-2041742241541910,000419
2015-05-1941842441041738,000417
2015-05-1843343340642360,000423
2015-05-1544044042643837,000438
2015-05-1444144142844152,000441
2015-05-1344044542744578,000445
2015-05-12400450395445503,000445
2015-05-1139339337037046,000370
2015-05-0838338937338538,000385
2015-05-07408409378388111,000388
2015-05-01350379346379194,000379
2015-04-3032832832032614,000326
2015-04-2833133132832818,000328
2015-04-2733233733033613,000336
2015-04-2433333433033214,000332
2015-04-2333333833133821,000338
2015-04-2233933933233610,000336
2015-04-213363383363384,000338
2015-04-203373383353389,000338
2015-04-173433453423455,000345
2015-04-163503503503502,000350
2015-04-153483523483523,000352
2015-04-143453483413488,000348
2015-04-133603603433439,000343
2015-04-1035136334936310,000363
2015-04-083653653523557,000355
2015-04-0735036535036515,000365
2015-04-0633735033735011,000350
2015-04-033333383333382,000338
2015-04-023313383313383,000338
2015-04-013373373363367,000336
2015-03-313333333333331,000333
2015-03-303323333323333,000333
2015-03-273403403313314,000331
2015-03-243413463413465,000346
2015-03-233393433373439,000343
2015-03-203433433433431,000343
2015-03-193393393383384,000338
2015-03-1834234333933914,000339
2015-03-163543543543542,000354
2015-03-1333835033835014,000350
2015-03-1234234333833812,000338
2015-03-1034635034035015,000350
2015-03-063523533513517,000351
2015-03-053543543513548,000354
2015-03-043543543533539,000353
2015-03-033543553523529,000352
2015-03-023523553523547,000354
2015-02-273523563523566,000356
2015-02-263503513503513,000351
2015-02-2535535935335510,000355
2015-02-243613633543619,000361
2015-02-233693693693693,000369
2015-02-203603643563643,000364
2015-02-193503523483527,000352
2015-02-1834835234534914,000349
2015-02-173503503473479,000347
2015-02-1635135234535015,000350
2015-02-1335035235035218,000352
2015-02-1233239033035081,000350
2015-02-1034034033133123,000331
2015-02-0933334432834466,000344
2015-02-0638039038038113,000381
2015-02-043793843793843,000384
2015-02-033843843843841,000384
2015-02-023923923923921,000392
2015-01-303903903903908,000390
2015-01-2937538337438318,000383
2015-01-283773773773772,000377
2015-01-273763793743797,000379
2015-01-263843843843841,000384
2015-01-233893893813814,000381
2015-01-223853863783866,000386
2015-01-213853853853857,000385
2015-01-203853853803854,000385
2015-01-193843843843841,000384
2015-01-163803813803814,000381
2015-01-153773793773786,000378
2015-01-1438238237437419,000374
2015-01-133843873843876,000387
2015-01-093993993903924,000392
2015-01-0839339339339310,000393
2015-01-073933983933933,000393
2015-01-053994003994004,000400

分割・併合履歴 : なし