7571 (株)ヤマノホールディングス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 1998-12-22 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 1998-12-17 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 1998-12-16 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 1998-12-09 | 295 | 295 | 290 | 290 | 4,000 | 145 |
| 1998-12-07 | 300 | 300 | 295 | 295 | 4,000 | 147.50 |
| 1998-12-04 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 1998-12-02 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1998-11-30 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1998-11-27 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 1998-11-24 | 290 | 290 | 290 | 290 | 5,000 | 145 |
| 1998-11-19 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 1998-11-09 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1998-11-06 | 310 | 310 | 310 | 310 | 6,000 | 155 |
| 1998-11-04 | 314 | 314 | 314 | 314 | 1,000 | 157 |
| 1998-10-28 | 314 | 314 | 314 | 314 | 3,000 | 157 |
| 1998-10-20 | 300 | 300 | 300 | 300 | 5,000 | 150 |
| 1998-10-14 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1998-10-12 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1998-10-02 | 316 | 316 | 316 | 316 | 1,000 | 158 |
| 1998-09-25 | 317 | 317 | 317 | 317 | 3,000 | 158.50 |
| 1998-09-24 | 317 | 317 | 317 | 317 | 1,000 | 158.50 |
| 1998-09-21 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1998-09-17 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1998-09-14 | 317 | 317 | 317 | 317 | 6,000 | 158.50 |
| 1998-09-09 | 310 | 310 | 310 | 310 | 3,000 | 155 |
| 1998-09-07 | 317 | 317 | 317 | 317 | 1,000 | 158.50 |
| 1998-09-04 | 317 | 317 | 317 | 317 | 1,000 | 158.50 |
| 1998-09-01 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1998-08-27 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1998-08-26 | 320 | 320 | 320 | 320 | 4,000 | 160 |
| 1998-08-25 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 1998-08-13 | 330 | 330 | 330 | 330 | 4,000 | 165 |
| 1998-08-12 | 330 | 330 | 330 | 330 | 23,000 | 165 |
| 1998-08-11 | 328 | 328 | 328 | 328 | 1,000 | 164 |
| 1998-08-10 | 327 | 327 | 327 | 327 | 1,000 | 163.50 |
| 1998-08-06 | 344 | 344 | 344 | 344 | 3,000 | 172 |
| 1998-08-05 | 344 | 344 | 344 | 344 | 3,000 | 172 |
| 1998-07-31 | 343 | 343 | 343 | 343 | 2,000 | 171.50 |
| 1998-07-28 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 1998-07-24 | 329 | 329 | 329 | 329 | 2,000 | 164.50 |
| 1998-07-22 | 348 | 348 | 348 | 348 | 1,000 | 174 |
| 1998-07-21 | 348 | 348 | 348 | 348 | 1,000 | 174 |
| 1998-07-09 | 302 | 302 | 302 | 302 | 7,000 | 151 |
| 1998-07-07 | 320 | 320 | 305 | 305 | 33,000 | 152.50 |
| 1998-07-06 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 1998-06-25 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 1998-06-19 | 315 | 315 | 315 | 315 | 3,000 | 157.50 |
| 1998-06-18 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1998-06-17 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1998-06-15 | 302 | 302 | 302 | 302 | 1,000 | 151 |
| 1998-06-09 | 303 | 303 | 303 | 303 | 2,000 | 151.50 |
| 1998-06-04 | 315 | 315 | 315 | 315 | 4,000 | 157.50 |
| 1998-06-03 | 315 | 315 | 315 | 315 | 5,000 | 157.50 |
| 1998-06-02 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 1998-05-27 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 1998-05-26 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 1998-05-25 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 1998-05-22 | 315 | 315 | 315 | 315 | 3,000 | 157.50 |
| 1998-05-20 | 313 | 313 | 313 | 313 | 1,000 | 156.50 |
| 1998-05-18 | 313 | 313 | 310 | 310 | 5,000 | 155 |
| 1998-05-08 | 313 | 314 | 313 | 314 | 5,000 | 157 |
| 1998-05-06 | 315 | 315 | 315 | 315 | 5,000 | 157.50 |
| 1998-05-01 | 315 | 315 | 315 | 315 | 5,000 | 157.50 |
| 1998-04-30 | 315 | 315 | 315 | 315 | 5,000 | 157.50 |
| 1998-04-23 | 323 | 323 | 315 | 315 | 6,000 | 157.50 |
| 1998-04-20 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 1998-04-14 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 1998-04-09 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 1998-04-06 | 326 | 326 | 326 | 326 | 1,000 | 163 |
| 1998-04-01 | 315 | 315 | 315 | 315 | 6,000 | 157.50 |
| 1998-03-25 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 1998-03-24 | 316 | 316 | 316 | 316 | 1,000 | 158 |
| 1998-03-19 | 330 | 330 | 330 | 330 | 4,000 | 165 |
| 1998-03-18 | 330 | 330 | 330 | 330 | 4,000 | 165 |
| 1998-03-16 | 331 | 331 | 330 | 330 | 12,000 | 165 |
| 1998-03-13 | 335 | 335 | 335 | 335 | 20,000 | 167.50 |
| 1998-03-12 | 335 | 335 | 335 | 335 | 3,000 | 167.50 |
| 1998-03-11 | 335 | 337 | 334 | 335 | 18,000 | 167.50 |
| 1998-03-09 | 336 | 336 | 336 | 336 | 4,000 | 168 |
| 1998-03-06 | 336 | 336 | 335 | 335 | 9,000 | 167.50 |
| 1998-03-04 | 335 | 335 | 335 | 335 | 5,000 | 167.50 |
| 1998-03-03 | 335 | 335 | 335 | 335 | 4,000 | 167.50 |
| 1998-03-02 | 335 | 335 | 335 | 335 | 4,000 | 167.50 |
| 1998-02-26 | 315 | 330 | 315 | 330 | 6,000 | 165 |
| 1998-02-24 | 310 | 310 | 310 | 310 | 5,000 | 155 |
| 1998-02-23 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1998-02-20 | 310 | 310 | 310 | 310 | 4,000 | 155 |
| 1998-02-19 | 310 | 310 | 310 | 310 | 6,000 | 155 |
| 1998-02-18 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1998-02-16 | 313 | 313 | 313 | 313 | 1,000 | 156.50 |
| 1998-02-12 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1998-02-10 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1998-02-06 | 305 | 305 | 305 | 305 | 4,000 | 152.50 |
| 1998-02-05 | 310 | 310 | 307 | 307 | 5,000 | 153.50 |
| 1998-02-04 | 307 | 310 | 307 | 310 | 3,000 | 155 |
| 1998-02-03 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1998-02-02 | 310 | 310 | 310 | 310 | 11,000 | 155 |
| 1998-01-30 | 306 | 306 | 305 | 305 | 2,000 | 152.50 |
| 1998-01-29 | 306 | 306 | 305 | 306 | 4,000 | 153 |
| 1998-01-27 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 1998-01-26 | 307 | 307 | 307 | 307 | 1,000 | 153.50 |
| 1998-01-21 | 308 | 308 | 308 | 308 | 1,000 | 154 |
| 1998-01-20 | 308 | 308 | 306 | 308 | 6,000 | 154 |
| 1998-01-19 | 306 | 308 | 306 | 308 | 2,000 | 154 |
| 1998-01-16 | 306 | 306 | 306 | 306 | 5,000 | 153 |
| 1998-01-14 | 310 | 310 | 306 | 306 | 6,000 | 153 |
| 1998-01-13 | 311 | 311 | 310 | 310 | 3,000 | 155 |
| 1998-01-12 | 310 | 310 | 308 | 308 | 9,000 | 154 |
| 1998-01-09 | 308 | 308 | 308 | 308 | 1,000 | 154 |
| 1998-01-08 | 306 | 306 | 306 | 306 | 3,000 | 153 |
| 1998-01-07 | 306 | 306 | 306 | 306 | 2,000 | 153 |
分割・併合履歴 ： [2004-12-27]1株→2株