5284 ヤマウホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 512 | 514 | 509 | 514 | 11,100 | 514 |
| 2017-12-28 | 504 | 510 | 504 | 510 | 3,100 | 510 |
| 2017-12-27 | 510 | 510 | 502 | 504 | 7,100 | 504 |
| 2017-12-26 | 508 | 515 | 500 | 507 | 11,300 | 507 |
| 2017-12-25 | 520 | 520 | 506 | 508 | 19,300 | 508 |
| 2017-12-22 | 507 | 514 | 505 | 510 | 13,600 | 510 |
| 2017-12-21 | 502 | 510 | 502 | 502 | 8,100 | 502 |
| 2017-12-20 | 508 | 515 | 498 | 502 | 11,100 | 502 |
| 2017-12-19 | 509 | 509 | 502 | 509 | 9,400 | 509 |
| 2017-12-18 | 505 | 505 | 499 | 505 | 5,900 | 505 |
| 2017-12-15 | 497 | 502 | 497 | 497 | 4,500 | 497 |
| 2017-12-14 | 495 | 505 | 495 | 495 | 8,200 | 495 |
| 2017-12-13 | 498 | 498 | 493 | 493 | 1,700 | 493 |
| 2017-12-12 | 505 | 508 | 496 | 504 | 5,300 | 504 |
| 2017-12-11 | 510 | 520 | 500 | 508 | 19,300 | 508 |
| 2017-12-08 | 490 | 499 | 490 | 497 | 5,400 | 497 |
| 2017-12-07 | 489 | 490 | 485 | 486 | 2,500 | 486 |
| 2017-12-06 | 483 | 486 | 483 | 485 | 2,900 | 485 |
| 2017-12-05 | 496 | 496 | 473 | 485 | 8,400 | 485 |
| 2017-12-04 | 497 | 505 | 497 | 500 | 7,300 | 500 |
| 2017-12-01 | 506 | 506 | 496 | 496 | 1,900 | 496 |
| 2017-11-30 | 509 | 509 | 499 | 504 | 7,100 | 504 |
| 2017-11-29 | 489 | 504 | 489 | 500 | 12,000 | 500 |
| 2017-11-28 | 490 | 497 | 487 | 488 | 7,000 | 488 |
| 2017-11-27 | 487 | 494 | 486 | 490 | 9,400 | 490 |
| 2017-11-24 | 486 | 486 | 486 | 486 | 1,200 | 486 |
| 2017-11-22 | 481 | 485 | 481 | 485 | 2,700 | 485 |
| 2017-11-21 | 483 | 486 | 479 | 480 | 4,100 | 480 |
| 2017-11-20 | 477 | 484 | 476 | 478 | 6,200 | 478 |
| 2017-11-17 | 476 | 484 | 474 | 477 | 10,000 | 477 |
| 2017-11-16 | 478 | 491 | 467 | 475 | 20,700 | 475 |
| 2017-11-15 | 486 | 494 | 479 | 482 | 8,500 | 482 |
| 2017-11-13 | 497 | 500 | 496 | 500 | 13,200 | 500 |
| 2017-11-10 | 492 | 496 | 482 | 495 | 12,500 | 495 |
| 2017-11-09 | 490 | 493 | 485 | 489 | 8,200 | 489 |
| 2017-11-08 | 484 | 493 | 484 | 493 | 2,600 | 493 |
| 2017-11-07 | 482 | 489 | 481 | 482 | 6,800 | 482 |
| 2017-11-06 | 495 | 495 | 474 | 482 | 40,000 | 482 |
| 2017-11-02 | 517 | 520 | 511 | 515 | 23,700 | 515 |
| 2017-11-01 | 504 | 510 | 503 | 506 | 14,400 | 506 |
| 2017-10-31 | 499 | 503 | 499 | 503 | 5,100 | 503 |
| 2017-10-30 | 496 | 500 | 489 | 499 | 11,700 | 499 |
| 2017-10-27 | 486 | 498 | 486 | 497 | 3,900 | 497 |
| 2017-10-26 | 488 | 498 | 485 | 485 | 10,100 | 485 |
| 2017-10-25 | 495 | 499 | 490 | 492 | 8,300 | 492 |
| 2017-10-24 | 495 | 499 | 494 | 495 | 1,700 | 495 |
| 2017-10-23 | 485 | 498 | 485 | 498 | 11,300 | 498 |
| 2017-10-20 | 481 | 491 | 480 | 489 | 18,700 | 489 |
| 2017-10-19 | 501 | 514 | 493 | 494 | 15,900 | 494 |
| 2017-10-18 | 515 | 516 | 496 | 506 | 14,500 | 506 |
| 2017-10-17 | 520 | 529 | 484 | 520 | 43,800 | 520 |
| 2017-10-16 | 504 | 515 | 499 | 515 | 18,100 | 515 |
| 2017-10-13 | 496 | 504 | 491 | 498 | 17,700 | 498 |
| 2017-10-12 | 496 | 504 | 484 | 502 | 53,300 | 502 |
| 2017-10-11 | 488 | 497 | 488 | 496 | 35,600 | 496 |
| 2017-10-10 | 482 | 487 | 480 | 483 | 24,200 | 483 |
| 2017-10-06 | 472 | 481 | 469 | 469 | 15,500 | 469 |
| 2017-10-05 | 477 | 489 | 477 | 478 | 38,600 | 478 |
| 2017-10-04 | 459 | 484 | 459 | 481 | 42,300 | 481 |
| 2017-10-03 | 469 | 469 | 459 | 459 | 14,200 | 459 |
| 2017-10-02 | 449 | 464 | 444 | 464 | 34,900 | 464 |
| 2017-09-29 | 444 | 449 | 434 | 449 | 23,000 | 449 |
| 2017-09-28 | 443 | 450 | 443 | 444 | 7,000 | 444 |
| 2017-09-27 | 426 | 440 | 417 | 440 | 24,000 | 440 |
| 2017-09-26 | 448 | 448 | 425 | 433 | 32,000 | 433 |
| 2017-09-25 | 441 | 450 | 436 | 450 | 61,000 | 450 |
| 2017-09-22 | 415 | 449 | 415 | 448 | 169,000 | 448 |
| 2017-09-21 | 415 | 415 | 408 | 408 | 18,000 | 408 |
| 2017-09-20 | 410 | 420 | 406 | 413 | 25,000 | 413 |
| 2017-09-19 | 395 | 408 | 395 | 404 | 34,000 | 404 |
| 2017-09-15 | 396 | 397 | 393 | 393 | 10,000 | 393 |
| 2017-09-14 | 395 | 396 | 395 | 395 | 3,000 | 395 |
| 2017-09-12 | 389 | 395 | 389 | 395 | 5,000 | 395 |
| 2017-09-11 | 378 | 386 | 378 | 386 | 17,000 | 386 |
| 2017-09-08 | 375 | 375 | 367 | 370 | 14,000 | 370 |
| 2017-09-07 | 370 | 370 | 370 | 370 | 14,000 | 370 |
| 2017-09-06 | 363 | 364 | 363 | 364 | 2,000 | 364 |
| 2017-09-05 | 376 | 376 | 371 | 371 | 11,000 | 371 |
| 2017-09-04 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2017-09-01 | 384 | 384 | 382 | 382 | 2,000 | 382 |
| 2017-08-31 | 388 | 388 | 384 | 384 | 12,000 | 384 |
| 2017-08-29 | 383 | 388 | 383 | 388 | 3,000 | 388 |
| 2017-08-28 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2017-08-25 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2017-08-24 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2017-08-23 | 377 | 378 | 377 | 377 | 8,000 | 377 |
| 2017-08-22 | 375 | 376 | 375 | 376 | 10,000 | 376 |
| 2017-08-18 | 376 | 376 | 374 | 374 | 6,000 | 374 |
| 2017-08-17 | 390 | 393 | 380 | 380 | 11,000 | 380 |
| 2017-08-16 | 391 | 391 | 383 | 386 | 10,000 | 386 |
| 2017-08-15 | 390 | 390 | 386 | 386 | 2,000 | 386 |
| 2017-08-14 | 385 | 385 | 377 | 381 | 12,000 | 381 |
| 2017-08-10 | 397 | 397 | 387 | 390 | 11,000 | 390 |
| 2017-08-09 | 398 | 403 | 396 | 396 | 14,000 | 396 |
| 2017-08-08 | 400 | 400 | 398 | 398 | 13,000 | 398 |
| 2017-08-07 | 408 | 415 | 396 | 397 | 93,000 | 397 |
| 2017-08-04 | 396 | 404 | 395 | 403 | 47,000 | 403 |
| 2017-08-03 | 391 | 394 | 390 | 393 | 23,000 | 393 |
| 2017-08-02 | 391 | 391 | 390 | 390 | 11,000 | 390 |
| 2017-08-01 | 393 | 395 | 390 | 393 | 14,000 | 393 |
| 2017-07-31 | 393 | 393 | 393 | 393 | 6,000 | 393 |
| 2017-07-28 | 394 | 394 | 391 | 391 | 5,000 | 391 |
| 2017-07-27 | 398 | 398 | 391 | 394 | 6,000 | 394 |
| 2017-07-26 | 392 | 399 | 391 | 399 | 15,000 | 399 |
| 2017-07-25 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2017-07-24 | 392 | 396 | 392 | 393 | 11,000 | 393 |
| 2017-07-21 | 396 | 398 | 393 | 398 | 10,000 | 398 |
| 2017-07-20 | 398 | 398 | 390 | 396 | 18,000 | 396 |
| 2017-07-19 | 395 | 396 | 395 | 396 | 7,000 | 396 |
| 2017-07-18 | 396 | 396 | 395 | 396 | 8,000 | 396 |
| 2017-07-14 | 395 | 398 | 395 | 396 | 11,000 | 396 |
| 2017-07-13 | 394 | 398 | 394 | 395 | 6,000 | 395 |
| 2017-07-12 | 403 | 403 | 391 | 396 | 20,000 | 396 |
| 2017-07-11 | 406 | 406 | 395 | 404 | 16,000 | 404 |
| 2017-07-10 | 398 | 406 | 388 | 406 | 42,000 | 406 |
| 2017-07-07 | 406 | 411 | 391 | 392 | 83,000 | 392 |
| 2017-07-06 | 413 | 413 | 381 | 398 | 181,000 | 398 |
| 2017-07-05 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2017-07-04 | 375 | 378 | 373 | 373 | 19,000 | 373 |
| 2017-07-03 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2017-06-30 | 367 | 380 | 367 | 374 | 14,000 | 374 |
| 2017-06-29 | 365 | 366 | 365 | 366 | 5,000 | 366 |
| 2017-06-27 | 360 | 364 | 360 | 363 | 11,000 | 363 |
| 2017-06-26 | 366 | 366 | 360 | 360 | 5,000 | 360 |
| 2017-06-23 | 366 | 367 | 358 | 358 | 5,000 | 358 |
| 2017-06-22 | 372 | 379 | 364 | 364 | 19,000 | 364 |
| 2017-06-21 | 376 | 376 | 373 | 373 | 23,000 | 373 |
| 2017-06-20 | 369 | 377 | 369 | 372 | 36,000 | 372 |
| 2017-06-19 | 353 | 363 | 353 | 363 | 11,000 | 363 |
| 2017-06-16 | 350 | 352 | 350 | 352 | 8,000 | 352 |
| 2017-06-15 | 349 | 350 | 346 | 350 | 9,000 | 350 |
| 2017-06-14 | 349 | 349 | 345 | 348 | 13,000 | 348 |
| 2017-06-13 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2017-06-12 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2017-06-09 | 350 | 350 | 343 | 350 | 16,000 | 350 |
| 2017-06-08 | 353 | 354 | 350 | 350 | 14,000 | 350 |
| 2017-06-07 | 355 | 355 | 355 | 355 | 9,000 | 355 |
| 2017-06-06 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2017-06-05 | 359 | 359 | 354 | 355 | 20,000 | 355 |
| 2017-06-02 | 358 | 359 | 355 | 359 | 4,000 | 359 |
| 2017-06-01 | 356 | 357 | 354 | 357 | 6,000 | 357 |
| 2017-05-31 | 356 | 356 | 356 | 356 | 8,000 | 356 |
| 2017-05-30 | 355 | 360 | 355 | 360 | 7,000 | 360 |
| 2017-05-29 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2017-05-26 | 353 | 356 | 353 | 355 | 7,000 | 355 |
| 2017-05-25 | 354 | 354 | 353 | 353 | 7,000 | 353 |
| 2017-05-24 | 356 | 356 | 349 | 354 | 22,000 | 354 |
| 2017-05-23 | 350 | 356 | 350 | 356 | 5,000 | 356 |
| 2017-05-22 | 355 | 355 | 350 | 355 | 14,000 | 355 |
| 2017-05-19 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2017-05-18 | 358 | 358 | 355 | 355 | 18,000 | 355 |
| 2017-05-16 | 362 | 363 | 358 | 361 | 17,000 | 361 |
| 2017-05-15 | 370 | 370 | 352 | 359 | 52,000 | 359 |
| 2017-05-12 | 360 | 360 | 358 | 360 | 21,000 | 360 |
| 2017-05-11 | 360 | 361 | 357 | 361 | 23,000 | 361 |
| 2017-05-10 | 359 | 359 | 356 | 358 | 10,000 | 358 |
| 2017-05-09 | 352 | 355 | 352 | 355 | 11,000 | 355 |
| 2017-05-08 | 343 | 360 | 343 | 352 | 24,000 | 352 |
| 2017-05-02 | 337 | 340 | 337 | 338 | 11,000 | 338 |
| 2017-05-01 | 332 | 333 | 327 | 333 | 17,000 | 333 |
| 2017-04-28 | 330 | 330 | 330 | 330 | 13,000 | 330 |
| 2017-04-27 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2017-04-26 | 332 | 333 | 328 | 329 | 15,000 | 329 |
| 2017-04-25 | 321 | 332 | 321 | 332 | 20,000 | 332 |
| 2017-04-24 | 325 | 325 | 313 | 321 | 6,000 | 321 |
| 2017-04-21 | 328 | 328 | 325 | 325 | 14,000 | 325 |
| 2017-04-20 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2017-04-19 | 312 | 323 | 312 | 322 | 7,000 | 322 |
| 2017-04-18 | 311 | 312 | 311 | 312 | 10,000 | 312 |
| 2017-04-17 | 313 | 313 | 310 | 310 | 15,000 | 310 |
| 2017-04-14 | 325 | 325 | 316 | 316 | 7,000 | 316 |
| 2017-04-13 | 317 | 317 | 317 | 317 | 4,000 | 317 |
| 2017-04-12 | 323 | 323 | 317 | 319 | 11,000 | 319 |
| 2017-04-11 | 329 | 329 | 323 | 323 | 20,000 | 323 |
| 2017-04-10 | 324 | 337 | 322 | 337 | 29,000 | 337 |
| 2017-04-07 | 317 | 322 | 316 | 322 | 13,000 | 322 |
| 2017-04-06 | 324 | 324 | 313 | 317 | 17,000 | 317 |
| 2017-04-05 | 326 | 326 | 324 | 324 | 3,000 | 324 |
| 2017-04-04 | 336 | 336 | 326 | 326 | 8,000 | 326 |
| 2017-04-03 | 330 | 333 | 328 | 333 | 21,000 | 333 |
| 2017-03-31 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 2017-03-30 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2017-03-29 | 326 | 333 | 326 | 329 | 5,000 | 329 |
| 2017-03-28 | 333 | 333 | 331 | 331 | 4,000 | 331 |
| 2017-03-27 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 2017-03-24 | 329 | 329 | 329 | 329 | 6,000 | 329 |
| 2017-03-23 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2017-03-22 | 335 | 335 | 330 | 333 | 15,000 | 333 |
| 2017-03-21 | 333 | 339 | 331 | 335 | 15,000 | 335 |
| 2017-03-17 | 340 | 341 | 333 | 341 | 10,000 | 341 |
| 2017-03-16 | 342 | 343 | 341 | 343 | 5,000 | 343 |
| 2017-03-15 | 339 | 342 | 339 | 342 | 3,000 | 342 |
| 2017-03-14 | 330 | 332 | 330 | 331 | 10,000 | 331 |
| 2017-03-13 | 340 | 340 | 335 | 335 | 16,000 | 335 |
| 2017-03-10 | 344 | 344 | 344 | 344 | 13,000 | 344 |
| 2017-03-09 | 344 | 344 | 344 | 344 | 5,000 | 344 |
| 2017-03-08 | 343 | 345 | 343 | 343 | 7,000 | 343 |
| 2017-03-07 | 343 | 343 | 343 | 343 | 6,000 | 343 |
| 2017-03-06 | 343 | 346 | 343 | 345 | 6,000 | 345 |
| 2017-03-03 | 348 | 351 | 344 | 348 | 11,000 | 348 |
| 2017-03-02 | 348 | 350 | 348 | 349 | 8,000 | 349 |
| 2017-03-01 | 335 | 339 | 335 | 339 | 2,000 | 339 |
| 2017-02-28 | 339 | 339 | 338 | 338 | 7,000 | 338 |
| 2017-02-27 | 370 | 370 | 339 | 339 | 57,000 | 339 |
| 2017-02-24 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2017-02-22 | 328 | 333 | 325 | 328 | 5,000 | 328 |
| 2017-02-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2017-02-20 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2017-02-17 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2017-02-16 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2017-02-15 | 328 | 334 | 328 | 334 | 52,000 | 334 |
| 2017-02-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2017-02-13 | 325 | 325 | 320 | 324 | 5,000 | 324 |
| 2017-02-10 | 322 | 322 | 319 | 319 | 6,000 | 319 |
| 2017-02-09 | 316 | 319 | 316 | 319 | 4,000 | 319 |
| 2017-02-08 | 316 | 319 | 315 | 319 | 6,000 | 319 |
| 2017-02-07 | 316 | 319 | 314 | 319 | 11,000 | 319 |
| 2017-02-06 | 332 | 332 | 312 | 312 | 40,000 | 312 |
| 2017-02-02 | 350 | 353 | 350 | 353 | 12,000 | 353 |
| 2017-02-01 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2017-01-31 | 348 | 348 | 345 | 345 | 3,000 | 345 |
| 2017-01-30 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2017-01-27 | 345 | 345 | 340 | 345 | 14,000 | 345 |
| 2017-01-26 | 348 | 350 | 348 | 350 | 4,000 | 350 |
| 2017-01-25 | 347 | 355 | 341 | 348 | 23,000 | 348 |
| 2017-01-24 | 361 | 361 | 340 | 347 | 54,000 | 347 |
| 2017-01-23 | 399 | 399 | 369 | 369 | 85,000 | 369 |
| 2017-01-20 | 358 | 431 | 358 | 383 | 319,000 | 383 |
| 2017-01-19 | 304 | 358 | 304 | 352 | 166,000 | 352 |
| 2017-01-18 | 301 | 302 | 301 | 302 | 3,000 | 302 |
| 2017-01-17 | 303 | 304 | 301 | 301 | 6,000 | 301 |
| 2017-01-16 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2017-01-13 | 305 | 306 | 302 | 302 | 4,000 | 302 |
| 2017-01-12 | 303 | 303 | 302 | 302 | 2,000 | 302 |
| 2017-01-11 | 303 | 304 | 303 | 304 | 10,000 | 304 |
| 2017-01-10 | 302 | 302 | 301 | 302 | 11,000 | 302 |
| 2017-01-06 | 302 | 302 | 301 | 302 | 5,000 | 302 |
| 2017-01-05 | 303 | 304 | 303 | 304 | 3,000 | 304 |
| 2017-01-04 | 303 | 307 | 303 | 307 | 4,000 | 307 |
分割・併合履歴 ： なし
