7571 (株)ヤマノホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 749 | 749 | 749 | 749 | 6,000 | 374.50 |
| 2000-12-25 | 760 | 760 | 750 | 750 | 8,000 | 375 |
| 2000-12-22 | 730 | 750 | 730 | 750 | 3,000 | 375 |
| 2000-12-21 | 750 | 750 | 750 | 750 | 15,000 | 375 |
| 2000-12-20 | 750 | 760 | 750 | 750 | 3,000 | 375 |
| 2000-12-19 | 780 | 780 | 760 | 780 | 10,000 | 390 |
| 2000-12-18 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2000-12-15 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2000-12-14 | 799 | 800 | 780 | 800 | 14,000 | 400 |
| 2000-12-13 | 750 | 810 | 750 | 800 | 31,000 | 400 |
| 2000-12-06 | 779 | 779 | 779 | 779 | 2,000 | 389.50 |
| 2000-12-05 | 790 | 790 | 789 | 789 | 7,000 | 394.50 |
| 2000-12-01 | 800 | 800 | 790 | 790 | 13,000 | 395 |
| 2000-11-30 | 800 | 810 | 800 | 810 | 13,000 | 405 |
| 2000-11-27 | 800 | 810 | 780 | 810 | 8,000 | 405 |
| 2000-11-24 | 780 | 780 | 780 | 780 | 5,000 | 390 |
| 2000-11-22 | 754 | 755 | 750 | 750 | 12,000 | 375 |
| 2000-11-21 | 755 | 755 | 755 | 755 | 10,000 | 377.50 |
| 2000-11-20 | 780 | 780 | 750 | 755 | 16,000 | 377.50 |
| 2000-11-17 | 760 | 780 | 760 | 780 | 4,000 | 390 |
| 2000-11-16 | 750 | 780 | 750 | 780 | 7,000 | 390 |
| 2000-11-15 | 740 | 750 | 740 | 750 | 7,000 | 375 |
| 2000-11-14 | 750 | 750 | 740 | 740 | 4,000 | 370 |
| 2000-11-13 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 2000-11-10 | 745 | 745 | 745 | 745 | 6,000 | 372.50 |
| 2000-11-09 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 2000-11-08 | 740 | 785 | 740 | 785 | 6,000 | 392.50 |
| 2000-11-07 | 740 | 745 | 740 | 740 | 7,000 | 370 |
| 2000-11-02 | 748 | 748 | 748 | 748 | 2,000 | 374 |
| 2000-11-01 | 750 | 750 | 750 | 750 | 5,000 | 375 |
| 2000-10-31 | 749 | 750 | 749 | 750 | 5,000 | 375 |
| 2000-10-30 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 2000-10-26 | 774 | 775 | 774 | 775 | 3,000 | 387.50 |
| 2000-10-25 | 798 | 798 | 790 | 790 | 5,000 | 395 |
| 2000-10-24 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 2000-10-20 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 2000-10-18 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 2000-10-13 | 810 | 820 | 810 | 810 | 10,000 | 405 |
| 2000-10-12 | 820 | 820 | 819 | 820 | 10,000 | 410 |
| 2000-10-03 | 825 | 865 | 825 | 865 | 16,000 | 432.50 |
| 2000-09-29 | 830 | 835 | 830 | 835 | 5,000 | 417.50 |
| 2000-09-28 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2000-09-27 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 2000-09-25 | 850 | 850 | 830 | 830 | 9,000 | 415 |
| 2000-09-22 | 830 | 830 | 825 | 825 | 6,000 | 412.50 |
| 2000-09-21 | 830 | 830 | 830 | 830 | 6,000 | 415 |
| 2000-09-20 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 2000-09-19 | 820 | 849 | 819 | 830 | 8,000 | 415 |
| 2000-09-18 | 830 | 850 | 830 | 850 | 14,000 | 425 |
| 2000-09-14 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 2000-09-13 | 830 | 849 | 830 | 849 | 13,000 | 424.50 |
| 2000-09-12 | 848 | 849 | 830 | 849 | 5,000 | 424.50 |
| 2000-09-08 | 830 | 850 | 830 | 850 | 11,000 | 425 |
| 2000-09-07 | 820 | 834 | 820 | 834 | 39,000 | 417 |
| 2000-09-05 | 830 | 834 | 830 | 834 | 4,000 | 417 |
| 2000-09-04 | 821 | 835 | 820 | 835 | 6,000 | 417.50 |
| 2000-08-30 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2000-08-29 | 840 | 850 | 830 | 850 | 5,000 | 425 |
| 2000-08-28 | 860 | 860 | 850 | 850 | 4,000 | 425 |
| 2000-08-25 | 895 | 895 | 845 | 860 | 11,000 | 430 |
| 2000-08-24 | 830 | 845 | 830 | 845 | 2,000 | 422.50 |
| 2000-08-23 | 830 | 840 | 830 | 840 | 3,000 | 420 |
| 2000-08-22 | 860 | 890 | 860 | 890 | 6,000 | 445 |
| 2000-08-21 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 2000-08-18 | 855 | 860 | 855 | 860 | 4,000 | 430 |
| 2000-08-17 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 2000-08-16 | 890 | 890 | 880 | 880 | 2,000 | 440 |
| 2000-08-15 | 890 | 895 | 890 | 890 | 4,000 | 445 |
| 2000-08-14 | 899 | 900 | 899 | 900 | 4,000 | 450 |
| 2000-08-11 | 909 | 915 | 900 | 900 | 17,000 | 450 |
| 2000-08-10 | 900 | 910 | 890 | 910 | 36,000 | 455 |
| 2000-08-09 | 870 | 890 | 870 | 890 | 4,000 | 445 |
| 2000-08-08 | 850 | 870 | 850 | 870 | 4,000 | 435 |
| 2000-08-07 | 859 | 859 | 859 | 859 | 1,000 | 429.50 |
| 2000-08-04 | 875 | 875 | 855 | 855 | 3,000 | 427.50 |
| 2000-08-03 | 889 | 889 | 865 | 865 | 7,000 | 432.50 |
| 2000-08-02 | 870 | 910 | 870 | 899 | 147,000 | 449.50 |
| 2000-08-01 | 855 | 870 | 855 | 870 | 22,000 | 435 |
| 2000-07-31 | 850 | 860 | 850 | 860 | 14,000 | 430 |
| 2000-07-26 | 880 | 889 | 880 | 889 | 4,000 | 444.50 |
| 2000-07-25 | 898 | 898 | 898 | 898 | 14,000 | 449 |
| 2000-07-24 | 898 | 898 | 898 | 898 | 1,000 | 449 |
| 2000-07-18 | 900 | 905 | 900 | 900 | 29,000 | 450 |
| 2000-07-17 | 880 | 900 | 860 | 900 | 32,000 | 450 |
| 2000-07-14 | 899 | 900 | 890 | 890 | 5,000 | 445 |
| 2000-07-13 | 900 | 900 | 900 | 900 | 10,000 | 450 |
| 2000-07-12 | 900 | 900 | 890 | 900 | 5,000 | 450 |
| 2000-07-11 | 890 | 900 | 890 | 900 | 3,000 | 450 |
| 2000-07-07 | 880 | 910 | 880 | 900 | 7,000 | 450 |
| 2000-07-06 | 895 | 895 | 890 | 890 | 12,000 | 445 |
| 2000-07-05 | 910 | 930 | 881 | 890 | 15,000 | 445 |
| 2000-07-04 | 881 | 900 | 880 | 900 | 13,000 | 450 |
| 2000-07-03 | 880 | 900 | 860 | 860 | 32,000 | 430 |
| 2000-06-30 | 880 | 880 | 880 | 880 | 8,000 | 440 |
| 2000-06-29 | 880 | 899 | 880 | 880 | 6,000 | 440 |
| 2000-06-28 | 843 | 915 | 843 | 879 | 13,000 | 439.50 |
| 2000-06-27 | 841 | 880 | 841 | 841 | 17,000 | 420.50 |
| 2000-06-26 | 859 | 859 | 820 | 821 | 15,000 | 410.50 |
| 2000-06-23 | 802 | 802 | 802 | 802 | 3,000 | 401 |
| 2000-06-22 | 800 | 820 | 800 | 801 | 9,000 | 400.50 |
| 2000-06-21 | 799 | 800 | 799 | 800 | 6,000 | 400 |
| 2000-06-20 | 780 | 800 | 780 | 800 | 16,000 | 400 |
| 2000-06-19 | 799 | 799 | 781 | 781 | 3,000 | 390.50 |
| 2000-06-16 | 800 | 800 | 780 | 800 | 10,000 | 400 |
| 2000-06-15 | 795 | 800 | 790 | 800 | 14,000 | 400 |
| 2000-06-14 | 820 | 820 | 785 | 800 | 11,000 | 400 |
| 2000-06-13 | 795 | 810 | 790 | 810 | 8,000 | 405 |
| 2000-06-12 | 795 | 811 | 780 | 800 | 12,000 | 400 |
| 2000-06-09 | 800 | 810 | 800 | 810 | 13,000 | 405 |
| 2000-06-08 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2000-06-06 | 810 | 820 | 810 | 820 | 4,000 | 410 |
| 2000-06-05 | 820 | 839 | 810 | 820 | 7,000 | 410 |
| 2000-06-02 | 874 | 874 | 820 | 820 | 4,000 | 410 |
| 2000-06-01 | 890 | 890 | 875 | 875 | 3,000 | 437.50 |
| 2000-05-31 | 820 | 880 | 820 | 880 | 14,000 | 440 |
| 2000-05-30 | 760 | 820 | 730 | 820 | 22,000 | 410 |
| 2000-05-29 | 805 | 805 | 750 | 780 | 4,000 | 390 |
| 2000-05-26 | 830 | 830 | 799 | 810 | 5,000 | 405 |
| 2000-05-25 | 810 | 830 | 790 | 830 | 22,000 | 415 |
| 2000-05-24 | 770 | 790 | 770 | 790 | 6,000 | 395 |
| 2000-05-23 | 890 | 890 | 870 | 870 | 2,000 | 435 |
| 2000-05-19 | 910 | 910 | 890 | 890 | 7,000 | 445 |
| 2000-05-18 | 900 | 920 | 900 | 920 | 4,000 | 460 |
| 2000-05-17 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2000-05-16 | 965 | 965 | 965 | 965 | 2,000 | 482.50 |
| 2000-05-15 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 2000-05-12 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2000-05-11 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2000-05-10 | 945 | 970 | 945 | 970 | 12,000 | 485 |
| 2000-05-09 | 970 | 970 | 970 | 970 | 6,000 | 485 |
| 2000-05-08 | 985 | 985 | 985 | 985 | 3,000 | 492.50 |
| 2000-05-02 | 980 | 1,030 | 980 | 1,000 | 17,000 | 500 |
| 2000-05-01 | 921 | 950 | 920 | 950 | 6,000 | 475 |
| 2000-04-28 | 1,000 | 1,000 | 940 | 950 | 9,000 | 475 |
| 2000-04-27 | 920 | 1,000 | 910 | 1,000 | 48,000 | 500 |
| 2000-04-26 | 950 | 950 | 920 | 920 | 7,000 | 460 |
| 2000-04-25 | 951 | 951 | 920 | 950 | 22,000 | 475 |
| 2000-04-24 | 920 | 950 | 900 | 950 | 13,000 | 475 |
| 2000-04-21 | 903 | 920 | 900 | 920 | 9,000 | 460 |
| 2000-04-20 | 900 | 915 | 900 | 900 | 24,000 | 450 |
| 2000-04-19 | 898 | 900 | 889 | 900 | 10,000 | 450 |
| 2000-04-18 | 894 | 900 | 890 | 900 | 12,000 | 450 |
| 2000-04-14 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2000-04-12 | 922 | 980 | 909 | 980 | 15,000 | 490 |
| 2000-04-11 | 949 | 949 | 910 | 910 | 5,000 | 455 |
| 2000-04-10 | 900 | 950 | 900 | 950 | 18,000 | 475 |
| 2000-04-07 | 880 | 910 | 880 | 910 | 9,000 | 455 |
| 2000-04-06 | 905 | 940 | 885 | 940 | 15,000 | 470 |
| 2000-04-05 | 930 | 940 | 902 | 902 | 12,000 | 451 |
| 2000-04-04 | 940 | 940 | 930 | 930 | 2,000 | 465 |
| 2000-04-03 | 980 | 980 | 950 | 950 | 5,000 | 475 |
| 2000-03-31 | 949 | 980 | 949 | 980 | 4,000 | 490 |
| 2000-03-30 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2000-03-29 | 950 | 970 | 950 | 970 | 10,000 | 485 |
| 2000-03-28 | 1,020 | 1,020 | 950 | 950 | 3,000 | 475 |
| 2000-03-27 | 1,000 | 1,050 | 1,000 | 1,050 | 5,000 | 525 |
| 2000-03-24 | 990 | 990 | 980 | 980 | 6,000 | 490 |
| 2000-03-22 | 1,000 | 1,000 | 990 | 990 | 19,000 | 495 |
| 2000-03-21 | 970 | 1,000 | 970 | 1,000 | 21,000 | 500 |
| 2000-03-17 | 950 | 960 | 950 | 960 | 2,000 | 480 |
| 2000-03-16 | 950 | 960 | 949 | 949 | 17,000 | 474.50 |
| 2000-03-14 | 950 | 969 | 920 | 969 | 38,000 | 484.50 |
| 2000-03-13 | 1,040 | 1,040 | 960 | 970 | 6,000 | 485 |
| 2000-03-10 | 1,050 | 1,050 | 1,000 | 1,040 | 6,000 | 520 |
| 2000-03-09 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 525 |
| 2000-03-08 | 1,080 | 1,080 | 1,030 | 1,050 | 16,000 | 525 |
| 2000-03-07 | 1,080 | 1,140 | 1,060 | 1,060 | 24,000 | 530 |
| 2000-03-06 | 1,150 | 1,180 | 1,050 | 1,050 | 99,000 | 525 |
| 2000-03-03 | 1,020 | 1,150 | 1,010 | 1,100 | 262,000 | 550 |
| 2000-03-02 | 950 | 1,040 | 943 | 1,000 | 225,000 | 500 |
| 2000-03-01 | 950 | 985 | 943 | 950 | 27,000 | 475 |
| 2000-02-29 | 940 | 950 | 919 | 941 | 12,000 | 470.50 |
| 2000-02-28 | 940 | 950 | 900 | 911 | 22,000 | 455.50 |
| 2000-02-25 | 940 | 940 | 910 | 940 | 14,000 | 470 |
| 2000-02-24 | 926 | 940 | 926 | 940 | 18,000 | 470 |
| 2000-02-23 | 925 | 926 | 925 | 926 | 9,000 | 463 |
| 2000-02-22 | 978 | 979 | 926 | 926 | 9,000 | 463 |
| 2000-02-21 | 960 | 980 | 951 | 980 | 5,000 | 490 |
| 2000-02-18 | 1,000 | 1,010 | 950 | 990 | 39,000 | 495 |
| 2000-02-17 | 960 | 1,030 | 960 | 1,000 | 119,000 | 500 |
| 2000-02-16 | 890 | 971 | 890 | 950 | 149,000 | 475 |
| 2000-02-15 | 890 | 890 | 889 | 889 | 2,000 | 444.50 |
| 2000-02-14 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 2000-02-10 | 910 | 910 | 880 | 899 | 6,000 | 449.50 |
| 2000-02-09 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 2000-02-08 | 920 | 920 | 900 | 920 | 6,000 | 460 |
| 2000-02-07 | 900 | 900 | 900 | 900 | 5,000 | 450 |
| 2000-02-04 | 900 | 920 | 900 | 900 | 9,000 | 450 |
| 2000-02-03 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2000-02-02 | 900 | 900 | 900 | 900 | 9,000 | 450 |
| 2000-02-01 | 910 | 910 | 900 | 900 | 15,000 | 450 |
| 2000-01-31 | 970 | 970 | 930 | 930 | 3,000 | 465 |
| 2000-01-28 | 920 | 970 | 911 | 970 | 21,000 | 485 |
| 2000-01-27 | 901 | 920 | 901 | 920 | 9,000 | 460 |
| 2000-01-26 | 910 | 920 | 880 | 900 | 5,000 | 450 |
| 2000-01-25 | 910 | 920 | 900 | 910 | 13,000 | 455 |
| 2000-01-24 | 920 | 930 | 910 | 910 | 10,000 | 455 |
| 2000-01-21 | 900 | 920 | 900 | 920 | 10,000 | 460 |
| 2000-01-20 | 880 | 880 | 850 | 850 | 5,000 | 425 |
| 2000-01-19 | 920 | 920 | 900 | 900 | 6,000 | 450 |
| 2000-01-18 | 900 | 920 | 890 | 920 | 12,000 | 460 |
| 2000-01-17 | 890 | 910 | 890 | 900 | 20,000 | 450 |
| 2000-01-14 | 890 | 900 | 890 | 890 | 5,000 | 445 |
| 2000-01-13 | 890 | 900 | 890 | 900 | 9,000 | 450 |
| 2000-01-12 | 924 | 925 | 900 | 900 | 4,000 | 450 |
| 2000-01-11 | 840 | 940 | 800 | 940 | 23,000 | 470 |
| 2000-01-07 | 800 | 840 | 800 | 840 | 4,000 | 420 |
| 2000-01-06 | 810 | 810 | 800 | 800 | 8,000 | 400 |
| 2000-01-05 | 820 | 830 | 820 | 820 | 9,000 | 410 |
| 2000-01-04 | 820 | 820 | 820 | 820 | 3,000 | 410 |
分割・併合履歴 ： [2004-12-27]1株→2株