5284 ヤマウホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	664	666	664	666	300	666
2021-12-29	668	668	665	667	600	667
2021-12-28	666	668	663	663	6,400	663
2021-12-27	660	666	660	665	13,200	665
2021-12-24	660	664	659	660	9,300	660
2021-12-23	660	663	660	660	7,400	660
2021-12-22	665	666	665	666	3,300	666
2021-12-21	675	675	650	665	15,700	665
2021-12-20	680	680	674	675	2,500	675
2021-12-17	680	681	680	680	1,100	680
2021-12-16	685	687	676	680	3,800	680
2021-12-15	684	686	681	684	3,500	684
2021-12-14	677	684	677	684	2,800	684
2021-12-13	680	682	673	682	1,200	682
2021-12-10	676	682	673	682	2,400	682
2021-12-09	681	682	680	682	3,100	682
2021-12-08	675	679	672	679	1,600	679
2021-12-07	671	681	671	675	13,700	675
2021-12-06	669	671	669	671	400	671
2021-12-03	666	680	666	669	2,500	669
2021-12-02	669	677	669	673	2,400	673
2021-12-01	667	673	664	672	5,000	672
2021-11-30	674	674	666	672	1,600	672
2021-11-29	666	671	661	667	6,500	667
2021-11-26	690	690	680	680	6,800	680
2021-11-25	682	689	682	687	4,400	687
2021-11-24	688	688	683	686	1,600	686
2021-11-22	677	683	676	683	2,800	683
2021-11-19	679	679	675	677	1,800	677
2021-11-18	679	682	677	682	2,700	682
2021-11-17	682	682	678	678	5,100	678
2021-11-16	682	684	681	684	2,000	684
2021-11-15	687	687	682	682	3,400	682
2021-11-12	689	689	676	682	5,800	682
2021-11-11	680	698	680	685	5,700	685
2021-11-10	686	686	680	680	12,500	680
2021-11-09	684	690	678	686	8,500	686
2021-11-08	701	701	685	685	10,200	685
2021-11-05	707	708	698	703	6,000	703
2021-11-04	700	705	699	702	3,200	702
2021-11-02	701	701	697	699	2,600	699
2021-11-01	695	700	694	697	2,000	697
2021-10-29	697	697	694	694	4,000	694
2021-10-28	698	699	696	699	3,600	699
2021-10-27	700	700	696	697	4,100	697
2021-10-26	699	703	698	699	3,300	699
2021-10-25	698	699	695	699	700	699
2021-10-22	695	696	693	696	3,400	696
2021-10-21	700	704	697	700	6,300	700
2021-10-20	700	704	697	700	6,300	700
2021-10-19	700	702	696	699	6,500	699
2021-10-18	707	707	700	700	2,500	700
2021-10-15	704	707	701	701	4,400	701
2021-10-14	702	709	702	704	13,700	704
2021-10-13	702	709	698	698	9,100	698
2021-10-12	709	709	702	708	1,900	708
2021-10-11	695	710	695	708	6,700	708
2021-10-08	690	699	686	699	8,200	699
2021-10-07	684	691	684	686	3,800	686
2021-10-06	697	698	681	686	10,800	686
2021-10-05	694	699	680	690	19,600	690
2021-10-04	707	707	690	707	14,300	707
2021-10-01	692	702	690	690	16,300	690
2021-09-30	712	713	700	705	26,100	705
2021-09-29	702	719	700	713	24,000	713
2021-09-28	730	732	715	716	67,100	716
2021-09-27	770	775	735	754	383,700	754
2021-09-24	669	677	662	675	15,100	675
2021-09-22	665	672	662	662	4,500	662
2021-09-21	657	673	655	665	13,600	665
2021-09-17	670	673	666	670	9,100	670
2021-09-16	683	686	670	670	16,600	670
2021-09-15	680	681	678	679	4,000	679
2021-09-14	678	683	672	680	6,100	680
2021-09-13	669	688	668	678	17,000	678
2021-09-10	676	683	669	669	11,700	669
2021-09-09	639	676	639	667	12,300	667
2021-09-08	639	642	639	641	8,800	641
2021-09-07	648	648	638	638	41,000	638
2021-09-06	636	641	635	640	3,000	640
2021-09-03	636	639	635	636	4,100	636
2021-09-02	636	642	636	637	2,800	637
2021-09-01	640	642	633	638	12,700	638
2021-08-31	635	643	631	640	3,200	640
2021-08-30	639	640	630	635	3,100	635
2021-08-27	634	638	626	638	8,500	638
2021-08-26	641	642	625	635	16,100	635
2021-08-25	650	655	640	640	4,600	640
2021-08-24	655	663	648	650	3,600	650
2021-08-23	644	651	643	645	7,100	645
2021-08-20	655	655	642	644	6,900	644
2021-08-19	655	660	653	660	5,000	660
2021-08-18	658	665	656	658	13,300	658
2021-08-17	689	691	656	656	49,200	656
2021-08-16	704	706	665	685	75,500	685
2021-08-13	686	695	666	694	59,400	694
2021-08-12	667	691	662	681	57,500	681
2021-08-11	654	658	645	655	10,100	655
2021-08-10	673	674	650	655	24,800	655
2021-08-06	661	679	655	655	8,900	655
2021-08-05	669	669	658	664	2,600	664
2021-08-04	661	663	661	663	1,400	663
2021-08-03	658	660	654	660	3,200	660
2021-08-02	654	668	650	657	16,600	657
2021-07-30	661	661	654	654	3,200	654
2021-07-29	666	666	660	660	2,600	660
2021-07-28	667	667	654	656	5,800	656
2021-07-27	668	668	661	664	2,200	664
2021-07-26	660	667	658	665	2,100	665
2021-07-21	676	676	655	656	13,100	656
2021-07-20	670	675	665	667	18,300	667
2021-07-19	690	690	661	670	25,300	670
2021-07-16	698	699	688	690	5,600	690
2021-07-15	709	709	699	701	3,700	701
2021-07-14	706	706	702	704	1,700	704
2021-07-13	710	712	706	706	5,800	706
2021-07-12	717	717	704	707	5,600	707
2021-07-09	716	716	703	712	9,900	712
2021-07-08	708	708	701	704	4,500	704
2021-07-07	700	708	700	705	5,200	705
2021-07-06	704	709	703	703	5,200	703
2021-07-05	710	715	706	708	10,900	708
2021-07-02	704	708	704	705	1,500	705
2021-07-01	708	710	702	704	4,100	704
2021-06-30	710	715	696	702	16,500	702
2021-06-29	714	714	705	709	4,000	709
2021-06-28	712	720	709	715	7,700	715
2021-06-25	715	715	712	715	2,000	715
2021-06-24	715	717	710	711	2,400	711
2021-06-23	703	713	703	710	2,900	710
2021-06-22	700	722	695	702	9,300	702
2021-06-21	714	715	699	703	16,500	703
2021-06-18	713	721	712	721	10,900	721
2021-06-17	705	711	705	711	3,900	711
2021-06-16	698	710	695	707	8,900	707
2021-06-15	702	702	695	696	3,700	696
2021-06-14	693	696	690	696	4,300	696
2021-06-11	713	714	691	691	7,000	691
2021-06-10	713	715	711	712	3,000	712
2021-06-09	717	717	710	714	5,100	714
2021-06-08	711	715	709	713	8,000	713
2021-06-07	713	715	709	711	10,200	711
2021-06-04	721	723	705	709	14,200	709
2021-06-03	707	724	707	724	21,100	724
2021-06-02	685	704	685	704	24,000	704
2021-06-01	684	687	681	682	11,100	682
2021-05-31	671	689	670	681	29,700	681
2021-05-28	663	670	658	663	6,700	663
2021-05-27	670	670	663	664	8,100	664
2021-05-26	670	671	665	671	4,800	671
2021-05-25	671	671	663	670	18,800	670
2021-05-24	671	671	658	664	16,100	664
2021-05-21	672	676	656	671	18,900	671
2021-05-20	690	690	668	676	35,900	676
2021-05-19	639	697	628	697	66,100	697
2021-05-18	616	640	616	640	21,800	640
2021-05-17	620	625	612	617	23,800	617
2021-05-14	618	621	613	620	10,900	620
2021-05-13	603	626	603	608	16,400	608
2021-05-12	594	610	591	610	28,800	610
2021-05-11	602	614	590	590	57,300	590
2021-05-10	625	625	602	602	25,100	602
2021-05-07	617	633	606	624	26,800	624
2021-05-06	610	620	605	620	22,800	620
2021-04-30	605	613	589	606	39,300	606
2021-04-28	639	641	612	612	50,500	612
2021-04-27	620	644	611	644	167,600	644
2021-04-26	629	630	600	630	359,000	630
2021-04-23	534	534	527	530	800	530
2021-04-22	528	534	527	534	1,500	534
2021-04-21	545	545	525	525	8,000	525
2021-04-20	545	550	541	544	9,100	544
2021-04-19	553	553	542	546	7,200	546
2021-04-16	555	555	549	550	700	550
2021-04-15	560	560	548	553	5,000	553
2021-04-14	557	559	546	553	7,500	553
2021-04-13	562	563	556	557	5,700	557
2021-04-12	562	562	553	562	3,500	562
2021-04-09	555	562	553	560	6,500	560
2021-04-08	551	554	546	554	7,600	554
2021-04-07	544	552	537	547	12,100	547
2021-04-06	536	541	533	535	4,300	535
2021-04-05	538	538	522	532	28,700	532
2021-04-02	556	556	530	533	27,000	533
2021-04-01	580	586	554	556	27,400	556
2021-03-31	575	587	573	580	5,300	580
2021-03-30	586	586	575	578	9,000	578
2021-03-29	599	606	588	588	18,900	588
2021-03-26	600	605	600	603	19,000	603
2021-03-25	592	600	592	600	21,900	600
2021-03-24	595	596	585	596	12,900	596
2021-03-23	601	601	592	595	17,200	595
2021-03-22	590	600	590	596	12,800	596
2021-03-19	585	590	572	590	5,200	590
2021-03-18	597	597	587	590	9,700	590
2021-03-17	578	595	565	592	36,200	592
2021-03-16	577	579	560	576	23,400	576
2021-03-15	576	577	571	575	4,900	575
2021-03-12	568	572	568	572	3,400	572
2021-03-11	571	572	566	568	2,700	568
2021-03-10	572	576	558	566	12,400	566
2021-03-09	563	570	561	570	12,100	570
2021-03-08	552	572	552	563	9,900	563
2021-03-05	540	545	535	542	5,800	542
2021-03-04	552	552	531	540	10,600	540
2021-03-03	537	542	536	542	1,600	542
2021-03-02	536	549	531	535	19,500	535
2021-03-01	542	544	530	535	14,900	535
2021-02-26	547	550	539	539	13,300	539
2021-02-25	553	556	550	554	7,400	554
2021-02-24	559	559	538	550	23,300	550
2021-02-22	569	569	555	557	9,700	557
2021-02-19	572	575	555	569	14,500	569
2021-02-18	581	581	574	575	12,200	575
2021-02-17	568	588	566	585	34,900	585
2021-02-16	564	572	549	568	19,700	568
2021-02-15	548	569	548	562	30,800	562
2021-02-12	539	546	538	545	17,900	545
2021-02-10	532	540	527	536	26,600	536
2021-02-09	550	550	531	534	20,200	534
2021-02-08	551	560	538	550	73,200	550
2021-02-05	530	537	519	537	28,100	537
2021-02-04	520	527	513	525	16,800	525
2021-02-03	515	519	504	519	11,500	519
2021-02-02	512	515	503	509	7,000	509
2021-02-01	507	516	507	509	5,800	509
2021-01-29	517	517	505	507	5,300	507
2021-01-28	510	521	510	517	3,600	517
2021-01-27	522	522	515	517	3,100	517
2021-01-26	519	523	512	512	7,000	512
2021-01-25	508	523	508	518	40,800	518
2021-01-22	494	518	492	508	63,700	508
2021-01-21	494	501	490	497	28,300	497
2021-01-20	493	494	491	491	2,200	491
2021-01-19	499	500	493	494	9,400	494
2021-01-18	491	495	489	494	5,600	494
2021-01-15	490	490	487	488	7,200	488
2021-01-14	487	490	485	490	5,500	490
2021-01-13	489	489	486	488	5,600	488
2021-01-12	485	491	485	487	11,300	487
2021-01-08	488	488	484	485	5,300	485
2021-01-07	485	490	482	485	14,500	485
2021-01-06	493	493	478	480	20,400	480
2021-01-05	476	483	476	477	3,700	477
2021-01-04	486	486	473	480	9,900	480

分割・併合履歴：なし