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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 538 | 538 | 537 | 537 | 3,000 | 537 |
| 2015-12-29 | 539 | 539 | 535 | 535 | 6,000 | 535 |
| 2015-12-28 | 549 | 549 | 539 | 539 | 3,000 | 539 |
| 2015-12-25 | 523 | 539 | 523 | 530 | 17,000 | 530 |
| 2015-12-24 | 543 | 545 | 532 | 532 | 8,000 | 532 |
| 2015-12-22 | 543 | 543 | 543 | 543 | 2,000 | 543 |
| 2015-12-21 | 550 | 550 | 534 | 543 | 12,000 | 543 |
| 2015-12-18 | 570 | 570 | 556 | 560 | 8,000 | 560 |
| 2015-12-17 | 590 | 590 | 570 | 570 | 5,000 | 570 |
| 2015-12-16 | 595 | 595 | 585 | 585 | 12,000 | 585 |
| 2015-12-15 | 561 | 575 | 561 | 575 | 6,000 | 575 |
| 2015-12-14 | 569 | 569 | 560 | 560 | 5,000 | 560 |
| 2015-12-11 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2015-12-10 | 555 | 568 | 555 | 568 | 6,000 | 568 |
| 2015-12-09 | 560 | 560 | 548 | 555 | 4,000 | 555 |
| 2015-12-08 | 572 | 572 | 571 | 571 | 2,000 | 571 |
| 2015-12-07 | 565 | 576 | 565 | 575 | 11,000 | 575 |
| 2015-12-04 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2015-12-03 | 564 | 564 | 563 | 563 | 4,000 | 563 |
| 2015-12-02 | 552 | 562 | 552 | 562 | 12,000 | 562 |
| 2015-11-30 | 540 | 551 | 540 | 551 | 12,000 | 551 |
| 2015-11-27 | 533 | 533 | 529 | 530 | 7,000 | 530 |
| 2015-11-26 | 534 | 534 | 526 | 532 | 6,000 | 532 |
| 2015-11-25 | 534 | 534 | 532 | 532 | 4,000 | 532 |
| 2015-11-24 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2015-11-20 | 523 | 533 | 523 | 533 | 4,000 | 533 |
| 2015-11-19 | 523 | 530 | 522 | 530 | 7,000 | 530 |
| 2015-11-18 | 522 | 522 | 514 | 522 | 10,000 | 522 |
| 2015-11-17 | 522 | 524 | 520 | 523 | 12,000 | 523 |
| 2015-11-16 | 515 | 524 | 513 | 524 | 6,000 | 524 |
| 2015-11-13 | 523 | 523 | 518 | 521 | 5,000 | 521 |
| 2015-11-12 | 524 | 524 | 522 | 522 | 4,000 | 522 |
| 2015-11-11 | 525 | 525 | 522 | 524 | 7,000 | 524 |
| 2015-11-10 | 528 | 528 | 522 | 525 | 8,000 | 525 |
| 2015-11-09 | 533 | 533 | 520 | 528 | 32,000 | 528 |
| 2015-11-06 | 524 | 532 | 523 | 532 | 4,000 | 532 |
| 2015-11-05 | 525 | 531 | 522 | 524 | 6,000 | 524 |
| 2015-11-04 | 525 | 550 | 524 | 531 | 48,000 | 531 |
| 2015-11-02 | 533 | 543 | 515 | 525 | 127,000 | 525 |
| 2015-10-30 | 606 | 613 | 606 | 613 | 14,000 | 613 |
| 2015-10-29 | 603 | 611 | 603 | 603 | 3,000 | 603 |
| 2015-10-28 | 605 | 610 | 601 | 603 | 5,000 | 603 |
| 2015-10-27 | 611 | 621 | 601 | 605 | 28,000 | 605 |
| 2015-10-26 | 590 | 619 | 590 | 610 | 11,000 | 610 |
| 2015-10-23 | 589 | 591 | 589 | 590 | 8,000 | 590 |
| 2015-10-22 | 590 | 600 | 586 | 587 | 15,000 | 587 |
| 2015-10-21 | 590 | 590 | 583 | 589 | 9,000 | 589 |
| 2015-10-20 | 588 | 588 | 580 | 580 | 13,000 | 580 |
| 2015-10-19 | 600 | 600 | 586 | 586 | 22,000 | 586 |
| 2015-10-16 | 602 | 605 | 594 | 594 | 12,000 | 594 |
| 2015-10-14 | 595 | 602 | 595 | 602 | 4,000 | 602 |
| 2015-10-13 | 600 | 602 | 596 | 596 | 15,000 | 596 |
| 2015-10-09 | 600 | 610 | 600 | 600 | 10,000 | 600 |
| 2015-10-08 | 589 | 600 | 589 | 600 | 5,000 | 600 |
| 2015-10-07 | 593 | 593 | 580 | 586 | 14,000 | 586 |
| 2015-10-06 | 599 | 599 | 593 | 599 | 3,000 | 599 |
| 2015-10-05 | 594 | 594 | 592 | 593 | 3,000 | 593 |
| 2015-10-02 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2015-10-01 | 589 | 594 | 582 | 587 | 11,000 | 587 |
| 2015-09-30 | 576 | 589 | 574 | 589 | 7,000 | 589 |
| 2015-09-29 | 587 | 588 | 566 | 566 | 13,000 | 566 |
| 2015-09-28 | 600 | 608 | 596 | 596 | 5,000 | 596 |
| 2015-09-25 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 2015-09-24 | 590 | 605 | 590 | 605 | 11,000 | 605 |
| 2015-09-18 | 591 | 604 | 581 | 604 | 17,000 | 604 |
| 2015-09-17 | 603 | 603 | 591 | 596 | 10,000 | 596 |
| 2015-09-16 | 605 | 609 | 590 | 598 | 21,000 | 598 |
| 2015-09-15 | 600 | 607 | 600 | 600 | 61,000 | 600 |
| 2015-09-14 | 600 | 629 | 598 | 599 | 57,000 | 599 |
| 2015-09-11 | 591 | 596 | 591 | 594 | 5,000 | 594 |
| 2015-09-10 | 565 | 589 | 565 | 589 | 9,000 | 589 |
| 2015-09-09 | 559 | 574 | 559 | 574 | 28,000 | 574 |
| 2015-09-08 | 555 | 555 | 545 | 545 | 3,000 | 545 |
| 2015-09-07 | 526 | 535 | 506 | 535 | 19,000 | 535 |
| 2015-09-04 | 568 | 568 | 513 | 526 | 26,000 | 526 |
| 2015-09-03 | 570 | 580 | 557 | 558 | 17,000 | 558 |
| 2015-09-02 | 531 | 562 | 531 | 562 | 20,000 | 562 |
| 2015-09-01 | 576 | 576 | 540 | 547 | 14,000 | 547 |
| 2015-08-31 | 596 | 596 | 567 | 576 | 25,000 | 576 |
| 2015-08-28 | 587 | 597 | 560 | 586 | 97,000 | 586 |
| 2015-08-27 | 577 | 577 | 562 | 577 | 161,000 | 577 |
| 2015-08-26 | 480 | 500 | 480 | 497 | 33,000 | 497 |
| 2015-08-25 | 510 | 518 | 472 | 478 | 78,000 | 478 |
| 2015-08-24 | 524 | 545 | 515 | 524 | 52,000 | 524 |
| 2015-08-21 | 556 | 556 | 531 | 556 | 21,000 | 556 |
| 2015-08-20 | 569 | 573 | 563 | 564 | 11,000 | 564 |
| 2015-08-19 | 589 | 589 | 580 | 583 | 9,000 | 583 |
| 2015-08-18 | 596 | 596 | 556 | 590 | 16,000 | 590 |
| 2015-08-17 | 600 | 600 | 590 | 590 | 19,000 | 590 |
| 2015-08-14 | 606 | 607 | 597 | 601 | 24,000 | 601 |
| 2015-08-13 | 625 | 628 | 603 | 607 | 26,000 | 607 |
| 2015-08-12 | 632 | 632 | 606 | 615 | 5,000 | 615 |
| 2015-08-11 | 614 | 631 | 614 | 623 | 22,000 | 623 |
| 2015-08-10 | 620 | 620 | 597 | 604 | 16,000 | 604 |
| 2015-08-07 | 629 | 629 | 610 | 620 | 28,000 | 620 |
| 2015-08-06 | 596 | 648 | 596 | 639 | 57,000 | 639 |
| 2015-08-05 | 579 | 591 | 571 | 591 | 17,000 | 591 |
| 2015-08-04 | 571 | 581 | 571 | 579 | 6,000 | 579 |
| 2015-08-03 | 589 | 590 | 571 | 571 | 10,000 | 571 |
| 2015-07-31 | 571 | 589 | 571 | 589 | 15,000 | 589 |
| 2015-07-30 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2015-07-29 | 605 | 605 | 587 | 595 | 12,000 | 595 |
| 2015-07-28 | 604 | 604 | 581 | 595 | 21,000 | 595 |
| 2015-07-27 | 625 | 625 | 607 | 609 | 22,000 | 609 |
| 2015-07-24 | 628 | 629 | 628 | 629 | 3,000 | 629 |
| 2015-07-23 | 623 | 624 | 623 | 624 | 3,000 | 624 |
| 2015-07-22 | 633 | 633 | 623 | 623 | 14,000 | 623 |
| 2015-07-21 | 621 | 639 | 619 | 633 | 66,000 | 633 |
| 2015-07-17 | 620 | 628 | 620 | 622 | 20,000 | 622 |
| 2015-07-16 | 637 | 637 | 615 | 616 | 62,000 | 616 |
| 2015-07-15 | 650 | 650 | 632 | 637 | 23,000 | 637 |
| 2015-07-14 | 660 | 660 | 643 | 659 | 21,000 | 659 |
| 2015-07-13 | 655 | 664 | 654 | 657 | 19,000 | 657 |
| 2015-07-10 | 661 | 682 | 654 | 658 | 29,000 | 658 |
| 2015-07-09 | 643 | 651 | 611 | 651 | 23,000 | 651 |
| 2015-07-08 | 689 | 697 | 650 | 660 | 26,000 | 660 |
| 2015-07-07 | 652 | 694 | 650 | 689 | 32,000 | 689 |
| 2015-07-06 | 657 | 657 | 642 | 642 | 4,000 | 642 |
| 2015-07-03 | 660 | 662 | 642 | 657 | 38,000 | 657 |
| 2015-07-02 | 675 | 675 | 654 | 669 | 27,000 | 669 |
| 2015-07-01 | 648 | 678 | 648 | 675 | 20,000 | 675 |
| 2015-06-30 | 635 | 646 | 625 | 638 | 24,000 | 638 |
| 2015-06-29 | 630 | 645 | 607 | 645 | 47,000 | 645 |
| 2015-06-26 | 661 | 665 | 650 | 657 | 31,000 | 657 |
| 2015-06-25 | 696 | 702 | 646 | 669 | 106,000 | 669 |
| 2015-06-24 | 725 | 745 | 696 | 696 | 87,000 | 696 |
| 2015-06-23 | 717 | 755 | 717 | 740 | 94,000 | 740 |
| 2015-06-22 | 697 | 724 | 697 | 717 | 89,000 | 717 |
| 2015-06-19 | 699 | 710 | 668 | 695 | 100,000 | 695 |
| 2015-06-18 | 695 | 707 | 680 | 696 | 96,000 | 696 |
| 2015-06-17 | 655 | 695 | 655 | 676 | 89,000 | 676 |
| 2015-06-16 | 639 | 670 | 637 | 645 | 117,000 | 645 |
| 2015-06-15 | 610 | 652 | 609 | 644 | 112,000 | 644 |
| 2015-06-12 | 588 | 627 | 588 | 620 | 133,000 | 620 |
| 2015-06-11 | 570 | 593 | 562 | 585 | 95,000 | 585 |
| 2015-06-10 | 560 | 575 | 560 | 567 | 36,000 | 567 |
| 2015-06-09 | 569 | 572 | 561 | 561 | 30,000 | 561 |
| 2015-06-08 | 559 | 578 | 559 | 569 | 39,000 | 569 |
| 2015-06-05 | 556 | 558 | 543 | 553 | 64,000 | 553 |
| 2015-06-04 | 550 | 560 | 545 | 556 | 88,000 | 556 |
| 2015-06-03 | 522 | 531 | 514 | 522 | 58,000 | 522 |
| 2015-06-02 | 526 | 529 | 509 | 513 | 49,000 | 513 |
| 2015-06-01 | 515 | 546 | 515 | 536 | 46,000 | 536 |
| 2015-05-29 | 502 | 516 | 502 | 510 | 43,000 | 510 |
| 2015-05-28 | 490 | 496 | 487 | 494 | 23,000 | 494 |
| 2015-05-27 | 509 | 509 | 490 | 491 | 19,000 | 491 |
| 2015-05-26 | 504 | 504 | 490 | 500 | 26,000 | 500 |
| 2015-05-25 | 486 | 531 | 485 | 501 | 91,000 | 501 |
| 2015-05-22 | 475 | 487 | 462 | 478 | 139,000 | 478 |
| 2015-05-21 | 459 | 499 | 452 | 499 | 174,000 | 499 |
| 2015-05-20 | 417 | 422 | 415 | 419 | 10,000 | 419 |
| 2015-05-19 | 418 | 424 | 410 | 417 | 38,000 | 417 |
| 2015-05-18 | 433 | 433 | 406 | 423 | 60,000 | 423 |
| 2015-05-15 | 440 | 440 | 426 | 438 | 37,000 | 438 |
| 2015-05-14 | 441 | 441 | 428 | 441 | 52,000 | 441 |
| 2015-05-13 | 440 | 445 | 427 | 445 | 78,000 | 445 |
| 2015-05-12 | 400 | 450 | 395 | 445 | 503,000 | 445 |
| 2015-05-11 | 393 | 393 | 370 | 370 | 46,000 | 370 |
| 2015-05-08 | 383 | 389 | 373 | 385 | 38,000 | 385 |
| 2015-05-07 | 408 | 409 | 378 | 388 | 111,000 | 388 |
| 2015-05-01 | 350 | 379 | 346 | 379 | 194,000 | 379 |
| 2015-04-30 | 328 | 328 | 320 | 326 | 14,000 | 326 |
| 2015-04-28 | 331 | 331 | 328 | 328 | 18,000 | 328 |
| 2015-04-27 | 332 | 337 | 330 | 336 | 13,000 | 336 |
| 2015-04-24 | 333 | 334 | 330 | 332 | 14,000 | 332 |
| 2015-04-23 | 333 | 338 | 331 | 338 | 21,000 | 338 |
| 2015-04-22 | 339 | 339 | 332 | 336 | 10,000 | 336 |
| 2015-04-21 | 336 | 338 | 336 | 338 | 4,000 | 338 |
| 2015-04-20 | 337 | 338 | 335 | 338 | 9,000 | 338 |
| 2015-04-17 | 343 | 345 | 342 | 345 | 5,000 | 345 |
| 2015-04-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2015-04-15 | 348 | 352 | 348 | 352 | 3,000 | 352 |
| 2015-04-14 | 345 | 348 | 341 | 348 | 8,000 | 348 |
| 2015-04-13 | 360 | 360 | 343 | 343 | 9,000 | 343 |
| 2015-04-10 | 351 | 363 | 349 | 363 | 10,000 | 363 |
| 2015-04-08 | 365 | 365 | 352 | 355 | 7,000 | 355 |
| 2015-04-07 | 350 | 365 | 350 | 365 | 15,000 | 365 |
| 2015-04-06 | 337 | 350 | 337 | 350 | 11,000 | 350 |
| 2015-04-03 | 333 | 338 | 333 | 338 | 2,000 | 338 |
| 2015-04-02 | 331 | 338 | 331 | 338 | 3,000 | 338 |
| 2015-04-01 | 337 | 337 | 336 | 336 | 7,000 | 336 |
| 2015-03-31 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2015-03-30 | 332 | 333 | 332 | 333 | 3,000 | 333 |
| 2015-03-27 | 340 | 340 | 331 | 331 | 4,000 | 331 |
| 2015-03-24 | 341 | 346 | 341 | 346 | 5,000 | 346 |
| 2015-03-23 | 339 | 343 | 337 | 343 | 9,000 | 343 |
| 2015-03-20 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2015-03-19 | 339 | 339 | 338 | 338 | 4,000 | 338 |
| 2015-03-18 | 342 | 343 | 339 | 339 | 14,000 | 339 |
| 2015-03-16 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2015-03-13 | 338 | 350 | 338 | 350 | 14,000 | 350 |
| 2015-03-12 | 342 | 343 | 338 | 338 | 12,000 | 338 |
| 2015-03-10 | 346 | 350 | 340 | 350 | 15,000 | 350 |
| 2015-03-06 | 352 | 353 | 351 | 351 | 7,000 | 351 |
| 2015-03-05 | 354 | 354 | 351 | 354 | 8,000 | 354 |
| 2015-03-04 | 354 | 354 | 353 | 353 | 9,000 | 353 |
| 2015-03-03 | 354 | 355 | 352 | 352 | 9,000 | 352 |
| 2015-03-02 | 352 | 355 | 352 | 354 | 7,000 | 354 |
| 2015-02-27 | 352 | 356 | 352 | 356 | 6,000 | 356 |
| 2015-02-26 | 350 | 351 | 350 | 351 | 3,000 | 351 |
| 2015-02-25 | 355 | 359 | 353 | 355 | 10,000 | 355 |
| 2015-02-24 | 361 | 363 | 354 | 361 | 9,000 | 361 |
| 2015-02-23 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 2015-02-20 | 360 | 364 | 356 | 364 | 3,000 | 364 |
| 2015-02-19 | 350 | 352 | 348 | 352 | 7,000 | 352 |
| 2015-02-18 | 348 | 352 | 345 | 349 | 14,000 | 349 |
| 2015-02-17 | 350 | 350 | 347 | 347 | 9,000 | 347 |
| 2015-02-16 | 351 | 352 | 345 | 350 | 15,000 | 350 |
| 2015-02-13 | 350 | 352 | 350 | 352 | 18,000 | 352 |
| 2015-02-12 | 332 | 390 | 330 | 350 | 81,000 | 350 |
| 2015-02-10 | 340 | 340 | 331 | 331 | 23,000 | 331 |
| 2015-02-09 | 333 | 344 | 328 | 344 | 66,000 | 344 |
| 2015-02-06 | 380 | 390 | 380 | 381 | 13,000 | 381 |
| 2015-02-04 | 379 | 384 | 379 | 384 | 3,000 | 384 |
| 2015-02-03 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2015-02-02 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2015-01-30 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2015-01-29 | 375 | 383 | 374 | 383 | 18,000 | 383 |
| 2015-01-28 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2015-01-27 | 376 | 379 | 374 | 379 | 7,000 | 379 |
| 2015-01-26 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2015-01-23 | 389 | 389 | 381 | 381 | 4,000 | 381 |
| 2015-01-22 | 385 | 386 | 378 | 386 | 6,000 | 386 |
| 2015-01-21 | 385 | 385 | 385 | 385 | 7,000 | 385 |
| 2015-01-20 | 385 | 385 | 380 | 385 | 4,000 | 385 |
| 2015-01-19 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2015-01-16 | 380 | 381 | 380 | 381 | 4,000 | 381 |
| 2015-01-15 | 377 | 379 | 377 | 378 | 6,000 | 378 |
| 2015-01-14 | 382 | 382 | 374 | 374 | 19,000 | 374 |
| 2015-01-13 | 384 | 387 | 384 | 387 | 6,000 | 387 |
| 2015-01-09 | 399 | 399 | 390 | 392 | 4,000 | 392 |
| 2015-01-08 | 393 | 393 | 393 | 393 | 10,000 | 393 |
| 2015-01-07 | 393 | 398 | 393 | 393 | 3,000 | 393 |
| 2015-01-05 | 399 | 400 | 399 | 400 | 4,000 | 400 |
分割・併合履歴 ： なし
