7571 (株)ヤマノホールディングスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	473	499	471	490	130,900	490
2005-12-29	472	472	465	471	70,700	471
2005-12-28	470	471	466	469	50,700	469
2005-12-27	465	471	458	466	112,700	466
2005-12-26	451	461	450	461	117,300	461
2005-12-22	455	455	445	449	125,800	449
2005-12-21	455	458	450	450	88,100	450
2005-12-20	455	459	453	457	78,600	457
2005-12-19	469	470	458	460	51,300	460
2005-12-16	465	468	457	462	80,300	462
2005-12-15	466	467	460	463	40,200	463
2005-12-14	470	470	462	462	59,800	462
2005-12-13	470	474	462	467	36,000	467
2005-12-12	471	475	460	470	74,000	470
2005-12-09	475	478	470	470	14,800	470
2005-12-08	459	476	459	476	75,600	476
2005-12-07	470	475	470	474	50,500	474
2005-12-06	487	487	466	472	68,800	472
2005-12-05	490	493	471	484	88,300	484
2005-12-02	490	490	483	488	50,200	488
2005-12-01	495	496	481	490	63,100	490
2005-11-30	500	501	494	497	104,300	497
2005-11-29	473	502	473	500	294,700	500
2005-11-28	454	471	452	470	91,900	470
2005-11-25	445	450	435	444	97,400	444
2005-11-24	470	470	441	442	255,700	442
2005-11-22	479	490	461	470	201,400	470
2005-11-21	493	505	475	478	224,200	478
2005-11-18	499	499	491	493	74,800	493
2005-11-17	499	500	490	491	118,600	491
2005-11-16	500	500	488	496	64,200	496
2005-11-15	512	512	490	502	124,800	502
2005-11-14	514	514	498	502	178,400	502
2005-11-11	496	500	494	499	87,800	499
2005-11-10	496	499	490	497	114,300	497
2005-11-09	502	509	490	506	181,100	506
2005-11-08	540	544	482	499	125,300	499
2005-11-07	543	547	540	540	43,500	540
2005-11-04	540	550	535	541	68,300	541
2005-11-02	548	557	525	530	119,000	530
2005-11-01	539	549	532	548	178,600	548
2005-10-31	520	548	520	529	329,700	529
2005-10-28	626	627	610	620	135,600	620
2005-10-27	637	642	626	638	87,800	638
2005-10-26	640	660	637	637	74,900	637
2005-10-25	645	655	630	640	55,000	640
2005-10-24	663	676	650	655	86,500	655
2005-10-21	662	670	646	658	142,700	658
2005-10-20	659	695	650	660	265,600	660
2005-10-19	650	655	640	655	76,900	655
2005-10-18	648	650	636	649	104,200	649
2005-10-17	630	650	630	633	81,100	633
2005-10-14	610	630	610	630	68,300	630
2005-10-13	625	625	614	619	60,500	619
2005-10-12	621	639	616	639	82,800	639
2005-10-11	635	642	621	629	26,800	629
2005-10-07	640	645	618	645	31,500	645
2005-10-06	625	650	620	648	34,800	648
2005-10-05	638	640	629	640	67,600	640
2005-10-04	650	650	640	645	48,300	645
2005-10-03	658	658	636	650	32,600	650
2005-09-30	663	663	631	642	59,300	642
2005-09-29	670	670	610	658	70,300	658
2005-09-28	656	680	656	662	49,000	662
2005-09-27	680	680	651	655	78,600	655
2005-09-26	700	705	680	690	66,200	690
2005-09-22	733	734	690	700	97,600	700
2005-09-21	720	734	710	720	74,500	720
2005-09-20	735	745	720	720	177,400	720
2005-09-16	745	745	716	735	256,400	735
2005-09-15	704	748	698	748	925,100	748
2005-09-14	660	709	660	695	623,000	695
2005-09-13	655	660	648	657	80,000	657
2005-09-12	649	650	640	646	91,700	646
2005-09-09	645	647	639	645	58,000	645
2005-09-08	644	649	637	645	25,500	645
2005-09-07	646	646	628	646	67,800	646
2005-09-06	641	642	636	642	41,600	642
2005-09-05	645	648	640	641	14,300	641
2005-09-02	653	653	640	645	41,700	645
2005-09-01	645	649	637	644	67,500	644
2005-08-31	654	654	644	647	32,900	647
2005-08-30	645	649	641	649	27,200	649
2005-08-29	651	654	640	640	65,900	640
2005-08-26	644	650	637	650	36,500	650
2005-08-25	638	645	632	635	37,600	635
2005-08-24	640	647	635	639	72,400	639
2005-08-23	630	636	627	634	49,800	634
2005-08-22	640	640	625	640	50,400	640
2005-08-19	647	648	631	634	101,600	634
2005-08-18	637	647	630	647	99,300	647
2005-08-17	650	654	616	627	109,200	627
2005-08-16	660	665	647	660	61,900	660
2005-08-15	650	661	650	659	103,700	659
2005-08-12	680	693	640	664	458,500	664
2005-08-11	690	715	671	714	630,200	714
2005-08-10	678	683	661	680	140,400	680
2005-08-09	650	689	650	670	231,800	670
2005-08-08	649	649	610	645	62,900	645
2005-08-05	639	654	632	650	52,400	650
2005-08-04	671	671	626	649	104,000	649
2005-08-03	690	690	651	651	165,600	651
2005-08-02	682	683	665	670	180,700	670
2005-08-01	666	695	665	682	630,100	682
2005-07-29	629	676	626	660	387,000	660
2005-07-28	626	627	616	625	81,500	625
2005-07-27	625	629	616	616	111,000	616
2005-07-26	626	626	610	612	138,900	612
2005-07-25	635	635	615	616	113,500	616
2005-07-22	630	630	611	624	65,300	624
2005-07-21	632	641	621	622	112,100	622
2005-07-20	617	642	616	635	341,600	635
2005-07-19	614	625	604	615	208,100	615
2005-07-15	622	625	612	614	76,200	614
2005-07-14	620	625	615	622	78,700	622
2005-07-13	625	632	615	620	112,800	620
2005-07-12	630	633	620	628	109,400	628
2005-07-11	649	649	625	635	122,200	635
2005-07-08	655	655	635	646	227,800	646
2005-07-07	629	664	626	660	394,500	660
2005-07-06	610	639	603	625	147,100	625
2005-07-05	626	626	605	615	125,700	615
2005-07-04	630	638	620	628	116,400	628
2005-07-01	639	643	620	640	127,400	640
2005-06-30	632	646	609	639	173,900	639
2005-06-29	655	660	621	635	197,000	635
2005-06-28	657	660	645	655	116,100	655
2005-06-27	665	667	630	657	273,400	657
2005-06-24	649	698	637	667	605,500	667
2005-06-23	649	667	636	651	412,800	651
2005-06-22	600	652	585	634	653,100	634
2005-06-21	606	606	588	599	87,800	599
2005-06-20	606	610	597	603	167,400	603
2005-06-17	569	599	566	599	118,600	599
2005-06-16	604	604	560	579	275,600	579
2005-06-15	618	619	591	610	469,800	610
2005-06-14	590	623	586	614	712,500	614
2005-06-13	553	595	551	590	908,000	590
2005-06-10	515	535	509	533	289,200	533
2005-06-09	514	515	500	515	134,700	515
2005-06-08	507	513	501	510	76,700	510
2005-06-07	501	510	498	498	48,600	498
2005-06-06	480	497	480	496	52,800	496
2005-06-03	482	482	471	480	41,000	480
2005-06-02	480	483	474	481	42,200	481
2005-06-01	485	485	478	480	16,900	480
2005-05-31	485	485	471	482	44,500	482
2005-05-30	480	485	468	480	35,600	480
2005-05-27	483	483	465	475	59,500	475
2005-05-26	470	480	463	469	42,000	469
2005-05-25	494	494	461	480	113,700	480
2005-05-24	510	514	490	504	84,500	504
2005-05-23	498	505	476	500	119,700	500
2005-05-20	470	479	461	468	44,100	468
2005-05-19	440	465	431	465	81,500	465
2005-05-18	450	450	401	420	135,200	420
2005-05-17	467	475	440	440	117,800	440
2005-05-16	476	479	460	467	115,900	467
2005-05-13	489	490	474	483	86,500	483
2005-05-12	500	500	486	490	174,900	490
2005-05-11	515	515	491	510	192,800	510
2005-05-10	540	540	515	525	268,200	525
2005-05-09	500	540	500	540	388,500	540
2005-05-06	468	500	462	500	65,200	500
2005-05-02	472	476	467	469	28,800	469
2005-04-28	471	481	455	471	45,900	471
2005-04-27	481	484	471	481	25,600	481
2005-04-26	482	484	480	480	12,200	480
2005-04-25	493	497	482	482	36,800	482
2005-04-22	498	498	490	493	13,100	493
2005-04-21	490	492	479	488	15,200	488
2005-04-20	480	495	480	495	22,700	495
2005-04-19	489	489	475	480	29,600	480
2005-04-18	488	490	470	482	57,200	482
2005-04-15	501	501	491	493	55,800	493
2005-04-14	503	504	499	501	58,200	501
2005-04-13	512	512	505	507	26,300	507
2005-04-12	506	512	503	509	60,500	509
2005-04-11	514	514	505	506	91,800	506
2005-04-08	509	512	504	509	63,900	509
2005-04-07	510	510	502	505	34,000	505
2005-04-06	505	510	502	505	41,100	505
2005-04-05	505	509	501	505	23,300	505
2005-04-04	508	512	501	510	41,100	510
2005-04-01	501	506	500	506	46,900	506
2005-03-31	501	509	501	503	31,600	503
2005-03-30	508	510	501	502	75,400	502
2005-03-29	510	514	506	508	59,200	508
2005-03-28	496	509	491	508	104,000	508
2005-03-25	510	510	500	501	98,500	501
2005-03-24	512	513	509	510	84,300	510
2005-03-23	513	514	510	510	76,100	510
2005-03-22	514	516	510	514	99,900	514
2005-03-18	534	537	525	532	61,300	532
2005-03-17	515	530	515	524	35,400	524
2005-03-16	516	516	507	509	47,800	509
2005-03-15	522	527	515	515	75,200	515
2005-03-14	533	535	523	529	72,000	529
2005-03-11	516	528	516	525	68,700	525
2005-03-10	540	543	520	523	131,000	523
2005-03-09	507	542	507	540	94,700	540
2005-03-08	501	513	501	506	96,700	506
2005-03-07	510	510	485	500	175,600	500
2005-03-04	530	530	512	513	93,700	513
2005-03-03	549	549	518	530	88,300	530
2005-03-02	554	559	545	549	82,900	549
2005-03-01	550	559	545	553	121,900	553
2005-02-28	550	570	548	550	61,500	550
2005-02-25	545	570	531	546	68,100	546
2005-02-24	520	549	520	549	47,400	549
2005-02-23	520	530	500	523	58,300	523
2005-02-22	545	553	530	530	49,200	530
2005-02-21	585	585	537	545	64,400	545
2005-02-18	614	614	580	584	19,300	584
2005-02-17	583	600	582	600	11,800	600
2005-02-16	590	601	581	600	21,400	600
2005-02-15	611	611	590	590	31,300	590
2005-02-14	605	614	600	601	21,300	601
2005-02-10	608	608	591	600	17,700	600
2005-02-09	611	615	607	607	19,600	607
2005-02-08	611	615	605	606	18,300	606
2005-02-07	632	632	604	611	16,300	611
2005-02-04	640	640	612	622	6,500	622
2005-02-03	650	650	620	622	26,400	622
2005-02-02	606	635	600	631	15,000	631
2005-02-01	624	629	593	612	27,400	612
2005-01-31	639	640	616	624	28,600	624
2005-01-28	600	604	580	580	40,800	580
2005-01-27	627	627	600	603	24,500	603
2005-01-26	635	645	620	626	16,400	626
2005-01-25	635	655	620	635	16,400	635
2005-01-24	645	645	580	623	15,900	623
2005-01-21	660	660	630	645	11,100	645
2005-01-20	670	670	629	640	44,600	640
2005-01-19	680	681	666	676	20,700	676
2005-01-18	698	698	671	680	15,500	680
2005-01-17	677	695	676	676	11,700	676
2005-01-14	700	703	680	697	43,100	697
2005-01-13	665	700	660	660	31,700	660
2005-01-12	706	708	662	662	38,700	662
2005-01-11	740	740	700	708	22,000	708
2005-01-07	748	748	721	740	13,200	740
2005-01-06	764	764	701	750	19,300	750
2005-01-05	780	780	720	777	20,600	777
2005-01-04	769	845	769	781	48,800	781

分割・併合履歴： [2004-12-27]1株→2株

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31

7571 (株)ヤマノホールディングス の時系列データ [2005年度]

7571 (株)ヤマノホールディングスの時系列データ [2005年度]