7571 (株)ヤマノホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 138 | 138 | 133 | 135 | 2,500 | 135 |
| 2007-12-27 | 135 | 149 | 135 | 142 | 18,600 | 142 |
| 2007-12-26 | 133 | 135 | 133 | 135 | 8,300 | 135 |
| 2007-12-25 | 135 | 138 | 133 | 133 | 5,500 | 133 |
| 2007-12-21 | 133 | 149 | 132 | 135 | 35,600 | 135 |
| 2007-12-20 | 130 | 132 | 128 | 132 | 22,000 | 132 |
| 2007-12-19 | 131 | 134 | 127 | 131 | 23,800 | 131 |
| 2007-12-18 | 143 | 180 | 124 | 140 | 172,700 | 140 |
| 2007-12-17 | 135 | 140 | 128 | 138 | 55,400 | 138 |
| 2007-12-14 | 125 | 131 | 125 | 131 | 12,900 | 131 |
| 2007-12-13 | 125 | 125 | 123 | 125 | 9,100 | 125 |
| 2007-12-12 | 122 | 123 | 118 | 120 | 14,200 | 120 |
| 2007-12-11 | 122 | 128 | 122 | 127 | 11,100 | 127 |
| 2007-12-10 | 119 | 122 | 119 | 122 | 8,800 | 122 |
| 2007-12-07 | 120 | 120 | 119 | 120 | 1,900 | 120 |
| 2007-12-06 | 120 | 120 | 118 | 120 | 6,700 | 120 |
| 2007-12-05 | 121 | 122 | 118 | 118 | 4,500 | 118 |
| 2007-12-04 | 120 | 121 | 118 | 121 | 11,800 | 121 |
| 2007-12-03 | 119 | 124 | 118 | 124 | 3,400 | 124 |
| 2007-11-30 | 121 | 125 | 120 | 123 | 23,700 | 123 |
| 2007-11-29 | 123 | 125 | 119 | 120 | 22,200 | 120 |
| 2007-11-28 | 122 | 123 | 118 | 122 | 18,400 | 122 |
| 2007-11-27 | 125 | 125 | 119 | 122 | 22,400 | 122 |
| 2007-11-26 | 126 | 126 | 118 | 118 | 28,900 | 118 |
| 2007-11-22 | 126 | 127 | 125 | 126 | 1,600 | 126 |
| 2007-11-21 | 125 | 125 | 125 | 125 | 1,700 | 125 |
| 2007-11-20 | 124 | 128 | 121 | 128 | 5,400 | 128 |
| 2007-11-19 | 138 | 138 | 130 | 130 | 34,500 | 130 |
| 2007-11-16 | 126 | 131 | 125 | 131 | 13,500 | 131 |
| 2007-11-15 | 128 | 131 | 128 | 131 | 6,200 | 131 |
| 2007-11-14 | 131 | 131 | 125 | 131 | 10,600 | 131 |
| 2007-11-13 | 130 | 130 | 125 | 128 | 5,900 | 128 |
| 2007-11-12 | 145 | 145 | 125 | 130 | 5,200 | 130 |
| 2007-11-09 | 149 | 149 | 140 | 145 | 3,600 | 145 |
| 2007-11-08 | 148 | 149 | 141 | 149 | 6,200 | 149 |
| 2007-11-07 | 149 | 152 | 148 | 152 | 2,200 | 152 |
| 2007-11-06 | 146 | 150 | 145 | 150 | 22,600 | 150 |
| 2007-11-05 | 158 | 159 | 157 | 157 | 13,900 | 157 |
| 2007-11-02 | 155 | 158 | 155 | 158 | 4,100 | 158 |
| 2007-11-01 | 158 | 160 | 158 | 160 | 11,400 | 160 |
| 2007-10-31 | 157 | 161 | 156 | 157 | 8,800 | 157 |
| 2007-10-30 | 160 | 160 | 158 | 158 | 2,200 | 158 |
| 2007-10-29 | 162 | 163 | 158 | 162 | 10,600 | 162 |
| 2007-10-26 | 160 | 161 | 160 | 161 | 6,800 | 161 |
| 2007-10-25 | 160 | 161 | 157 | 160 | 1,500 | 160 |
| 2007-10-24 | 161 | 162 | 160 | 161 | 13,600 | 161 |
| 2007-10-23 | 164 | 165 | 161 | 161 | 6,200 | 161 |
| 2007-10-22 | 159 | 165 | 156 | 164 | 4,000 | 164 |
| 2007-10-19 | 164 | 164 | 155 | 163 | 3,600 | 163 |
| 2007-10-18 | 164 | 165 | 161 | 164 | 25,200 | 164 |
| 2007-10-17 | 163 | 165 | 162 | 165 | 2,600 | 165 |
| 2007-10-16 | 162 | 163 | 162 | 163 | 5,200 | 163 |
| 2007-10-15 | 162 | 164 | 162 | 163 | 1,500 | 163 |
| 2007-10-12 | 163 | 168 | 162 | 165 | 6,400 | 165 |
| 2007-10-11 | 165 | 167 | 164 | 167 | 8,200 | 167 |
| 2007-10-10 | 165 | 166 | 164 | 165 | 4,700 | 165 |
| 2007-10-09 | 163 | 164 | 163 | 164 | 6,600 | 164 |
| 2007-10-05 | 167 | 167 | 165 | 165 | 16,800 | 165 |
| 2007-10-04 | 168 | 168 | 166 | 168 | 1,500 | 168 |
| 2007-10-03 | 165 | 168 | 165 | 168 | 4,300 | 168 |
| 2007-10-02 | 168 | 168 | 165 | 168 | 5,300 | 168 |
| 2007-10-01 | 168 | 168 | 166 | 168 | 1,100 | 168 |
| 2007-09-28 | 166 | 166 | 165 | 165 | 900 | 165 |
| 2007-09-27 | 169 | 169 | 169 | 169 | 6,800 | 169 |
| 2007-09-26 | 170 | 170 | 165 | 169 | 8,600 | 169 |
| 2007-09-25 | 166 | 170 | 160 | 170 | 23,100 | 170 |
| 2007-09-21 | 170 | 174 | 170 | 170 | 23,700 | 170 |
| 2007-09-20 | 175 | 175 | 170 | 170 | 14,300 | 170 |
| 2007-09-19 | 177 | 177 | 175 | 175 | 5,100 | 175 |
| 2007-09-18 | 179 | 180 | 170 | 175 | 25,600 | 175 |
| 2007-09-14 | 165 | 170 | 165 | 170 | 5,800 | 170 |
| 2007-09-13 | 165 | 166 | 161 | 166 | 8,300 | 166 |
| 2007-09-12 | 165 | 167 | 165 | 165 | 5,800 | 165 |
| 2007-09-11 | 170 | 170 | 165 | 165 | 6,500 | 165 |
| 2007-09-10 | 170 | 187 | 161 | 168 | 46,100 | 168 |
| 2007-09-07 | 170 | 170 | 166 | 166 | 6,200 | 166 |
| 2007-09-06 | 170 | 170 | 168 | 170 | 7,300 | 170 |
| 2007-09-05 | 170 | 171 | 168 | 168 | 6,200 | 168 |
| 2007-09-04 | 172 | 172 | 170 | 170 | 4,500 | 170 |
| 2007-09-03 | 173 | 173 | 170 | 170 | 5,300 | 170 |
| 2007-08-31 | 173 | 173 | 170 | 173 | 2,100 | 173 |
| 2007-08-30 | 175 | 175 | 173 | 173 | 400 | 173 |
| 2007-08-29 | 172 | 175 | 170 | 173 | 14,800 | 173 |
| 2007-08-28 | 176 | 177 | 172 | 177 | 14,200 | 177 |
| 2007-08-27 | 173 | 175 | 173 | 175 | 1,200 | 175 |
| 2007-08-24 | 169 | 174 | 169 | 173 | 3,900 | 173 |
| 2007-08-23 | 176 | 176 | 167 | 174 | 16,900 | 174 |
| 2007-08-22 | 176 | 178 | 175 | 175 | 12,000 | 175 |
| 2007-08-21 | 186 | 186 | 172 | 175 | 13,900 | 175 |
| 2007-08-20 | 175 | 177 | 175 | 177 | 11,900 | 177 |
| 2007-08-17 | 170 | 170 | 163 | 166 | 15,300 | 166 |
| 2007-08-16 | 175 | 175 | 170 | 172 | 33,400 | 172 |
| 2007-08-15 | 177 | 177 | 175 | 176 | 7,600 | 176 |
| 2007-08-14 | 175 | 177 | 173 | 177 | 3,600 | 177 |
| 2007-08-13 | 184 | 184 | 170 | 173 | 13,900 | 173 |
| 2007-08-10 | 179 | 184 | 178 | 184 | 6,200 | 184 |
| 2007-08-09 | 187 | 189 | 178 | 184 | 14,800 | 184 |
| 2007-08-08 | 196 | 200 | 175 | 182 | 111,400 | 182 |
| 2007-08-07 | 190 | 240 | 190 | 211 | 385,100 | 211 |
| 2007-08-06 | 183 | 190 | 183 | 190 | 5,800 | 190 |
| 2007-08-03 | 184 | 185 | 183 | 183 | 1,900 | 183 |
| 2007-08-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2007-08-01 | 186 | 189 | 185 | 189 | 1,600 | 189 |
| 2007-07-31 | 191 | 191 | 185 | 187 | 10,900 | 187 |
| 2007-07-30 | 187 | 190 | 185 | 190 | 6,900 | 190 |
| 2007-07-27 | 192 | 192 | 190 | 190 | 45,400 | 190 |
| 2007-07-26 | 190 | 192 | 190 | 192 | 1,400 | 192 |
| 2007-07-25 | 194 | 194 | 190 | 190 | 4,200 | 190 |
| 2007-07-24 | 190 | 194 | 190 | 194 | 600 | 194 |
| 2007-07-23 | 189 | 193 | 189 | 190 | 4,000 | 190 |
| 2007-07-20 | 197 | 197 | 190 | 190 | 19,300 | 190 |
| 2007-07-19 | 197 | 199 | 195 | 196 | 3,400 | 196 |
| 2007-07-18 | 205 | 205 | 196 | 196 | 34,400 | 196 |
| 2007-07-17 | 193 | 195 | 191 | 195 | 2,800 | 195 |
| 2007-07-13 | 197 | 197 | 186 | 194 | 15,900 | 194 |
| 2007-07-12 | 196 | 197 | 191 | 197 | 5,000 | 197 |
| 2007-07-11 | 200 | 201 | 190 | 196 | 33,900 | 196 |
| 2007-07-10 | 200 | 202 | 200 | 200 | 5,100 | 200 |
| 2007-07-09 | 202 | 202 | 200 | 200 | 11,500 | 200 |
| 2007-07-06 | 200 | 205 | 199 | 204 | 7,600 | 204 |
| 2007-07-05 | 204 | 204 | 198 | 200 | 12,300 | 200 |
| 2007-07-04 | 205 | 205 | 200 | 203 | 3,800 | 203 |
| 2007-07-03 | 200 | 204 | 195 | 204 | 20,600 | 204 |
| 2007-07-02 | 204 | 204 | 198 | 199 | 8,500 | 199 |
| 2007-06-29 | 206 | 206 | 206 | 206 | 300 | 206 |
| 2007-06-28 | 205 | 207 | 204 | 206 | 12,400 | 206 |
| 2007-06-27 | 204 | 205 | 204 | 204 | 5,300 | 204 |
| 2007-06-26 | 201 | 204 | 200 | 204 | 4,000 | 204 |
| 2007-06-25 | 205 | 210 | 200 | 200 | 4,300 | 200 |
| 2007-06-22 | 213 | 214 | 198 | 210 | 11,200 | 210 |
| 2007-06-21 | 211 | 213 | 201 | 213 | 4,500 | 213 |
| 2007-06-20 | 219 | 219 | 201 | 206 | 5,200 | 206 |
| 2007-06-19 | 220 | 220 | 215 | 217 | 13,300 | 217 |
| 2007-06-18 | 210 | 219 | 210 | 210 | 20,800 | 210 |
| 2007-06-15 | 200 | 200 | 199 | 200 | 1,700 | 200 |
| 2007-06-14 | 197 | 200 | 190 | 199 | 10,700 | 199 |
| 2007-06-13 | 193 | 198 | 192 | 198 | 2,300 | 198 |
| 2007-06-12 | 194 | 195 | 192 | 195 | 700 | 195 |
| 2007-06-11 | 192 | 192 | 188 | 190 | 5,100 | 190 |
| 2007-06-08 | 190 | 191 | 190 | 191 | 1,100 | 191 |
| 2007-06-07 | 197 | 197 | 187 | 195 | 9,200 | 195 |
| 2007-06-06 | 192 | 195 | 192 | 195 | 3,400 | 195 |
| 2007-06-05 | 190 | 192 | 189 | 191 | 2,400 | 191 |
| 2007-06-04 | 193 | 195 | 190 | 195 | 6,400 | 195 |
| 2007-06-01 | 196 | 196 | 192 | 196 | 5,900 | 196 |
| 2007-05-31 | 199 | 199 | 194 | 194 | 1,400 | 194 |
| 2007-05-30 | 202 | 202 | 198 | 199 | 5,700 | 199 |
| 2007-05-29 | 198 | 199 | 198 | 198 | 4,200 | 198 |
| 2007-05-28 | 195 | 199 | 195 | 198 | 3,900 | 198 |
| 2007-05-25 | 193 | 193 | 192 | 192 | 2,800 | 192 |
| 2007-05-24 | 196 | 199 | 192 | 199 | 6,300 | 199 |
| 2007-05-23 | 190 | 193 | 190 | 193 | 10,600 | 193 |
| 2007-05-22 | 189 | 190 | 188 | 190 | 4,400 | 190 |
| 2007-05-21 | 192 | 193 | 185 | 188 | 8,200 | 188 |
| 2007-05-18 | 210 | 221 | 190 | 192 | 84,100 | 192 |
| 2007-05-17 | 197 | 200 | 195 | 200 | 2,200 | 200 |
| 2007-05-16 | 200 | 201 | 199 | 201 | 11,800 | 201 |
| 2007-05-15 | 203 | 203 | 200 | 201 | 5,600 | 201 |
| 2007-05-14 | 204 | 208 | 204 | 205 | 6,100 | 205 |
| 2007-05-11 | 201 | 205 | 201 | 203 | 1,300 | 203 |
| 2007-05-10 | 202 | 205 | 202 | 205 | 1,100 | 205 |
| 2007-05-09 | 206 | 206 | 202 | 202 | 1,200 | 202 |
| 2007-05-08 | 202 | 210 | 200 | 204 | 4,200 | 204 |
| 2007-05-07 | 205 | 206 | 205 | 206 | 300 | 206 |
| 2007-05-02 | 201 | 208 | 201 | 208 | 2,200 | 208 |
| 2007-05-01 | 209 | 209 | 205 | 205 | 8,900 | 205 |
| 2007-04-27 | 207 | 209 | 207 | 209 | 1,900 | 209 |
| 2007-04-26 | 206 | 207 | 206 | 207 | 7,300 | 207 |
| 2007-04-25 | 206 | 206 | 206 | 206 | 7,700 | 206 |
| 2007-04-24 | 203 | 206 | 203 | 206 | 2,300 | 206 |
| 2007-04-23 | 210 | 210 | 196 | 200 | 4,800 | 200 |
| 2007-04-20 | 210 | 212 | 200 | 210 | 7,300 | 210 |
| 2007-04-19 | 218 | 218 | 210 | 212 | 16,100 | 212 |
| 2007-04-18 | 208 | 219 | 208 | 214 | 31,300 | 214 |
| 2007-04-17 | 201 | 204 | 198 | 198 | 51,500 | 198 |
| 2007-04-16 | 200 | 204 | 196 | 202 | 11,600 | 202 |
| 2007-04-13 | 207 | 207 | 194 | 202 | 26,800 | 202 |
| 2007-04-12 | 205 | 207 | 205 | 207 | 6,700 | 207 |
| 2007-04-11 | 205 | 207 | 205 | 206 | 17,000 | 206 |
| 2007-04-10 | 205 | 206 | 204 | 205 | 9,700 | 205 |
| 2007-04-09 | 210 | 210 | 203 | 207 | 12,300 | 207 |
| 2007-04-06 | 211 | 214 | 210 | 210 | 15,500 | 210 |
| 2007-04-05 | 211 | 214 | 211 | 214 | 3,500 | 214 |
| 2007-04-04 | 221 | 221 | 210 | 210 | 27,800 | 210 |
| 2007-04-03 | 223 | 223 | 215 | 219 | 7,800 | 219 |
| 2007-04-02 | 220 | 225 | 215 | 220 | 12,600 | 220 |
| 2007-03-30 | 210 | 211 | 210 | 210 | 22,900 | 210 |
| 2007-03-29 | 214 | 215 | 203 | 210 | 51,500 | 210 |
| 2007-03-28 | 212 | 216 | 212 | 214 | 4,800 | 214 |
| 2007-03-27 | 210 | 214 | 205 | 214 | 24,200 | 214 |
| 2007-03-26 | 223 | 225 | 210 | 222 | 25,600 | 222 |
| 2007-03-23 | 225 | 229 | 220 | 223 | 52,000 | 223 |
| 2007-03-22 | 217 | 225 | 215 | 225 | 5,600 | 225 |
| 2007-03-20 | 213 | 217 | 205 | 212 | 29,400 | 212 |
| 2007-03-19 | 225 | 225 | 205 | 213 | 30,400 | 213 |
| 2007-03-16 | 221 | 221 | 215 | 215 | 8,200 | 215 |
| 2007-03-15 | 219 | 224 | 215 | 221 | 27,600 | 221 |
| 2007-03-14 | 215 | 224 | 215 | 224 | 9,600 | 224 |
| 2007-03-13 | 227 | 227 | 225 | 225 | 5,500 | 225 |
| 2007-03-12 | 227 | 228 | 226 | 226 | 3,600 | 226 |
| 2007-03-09 | 225 | 232 | 225 | 226 | 15,200 | 226 |
| 2007-03-08 | 230 | 231 | 220 | 226 | 32,000 | 226 |
| 2007-03-07 | 230 | 231 | 228 | 231 | 20,700 | 231 |
| 2007-03-06 | 233 | 237 | 230 | 237 | 19,600 | 237 |
| 2007-03-05 | 235 | 245 | 230 | 245 | 17,100 | 245 |
| 2007-03-02 | 236 | 245 | 236 | 245 | 5,800 | 245 |
| 2007-03-01 | 250 | 250 | 246 | 246 | 6,300 | 246 |
| 2007-02-28 | 246 | 246 | 222 | 245 | 29,700 | 245 |
| 2007-02-27 | 237 | 255 | 237 | 253 | 28,400 | 253 |
| 2007-02-26 | 238 | 239 | 236 | 236 | 8,600 | 236 |
| 2007-02-23 | 237 | 238 | 222 | 238 | 20,200 | 238 |
| 2007-02-22 | 239 | 240 | 236 | 240 | 42,100 | 240 |
| 2007-02-21 | 235 | 240 | 235 | 237 | 4,800 | 237 |
| 2007-02-20 | 238 | 240 | 235 | 238 | 3,700 | 238 |
| 2007-02-19 | 259 | 259 | 236 | 239 | 27,500 | 239 |
| 2007-02-16 | 244 | 249 | 244 | 249 | 1,900 | 249 |
| 2007-02-15 | 250 | 250 | 245 | 245 | 10,100 | 245 |
| 2007-02-14 | 251 | 251 | 245 | 250 | 3,700 | 250 |
| 2007-02-13 | 246 | 252 | 246 | 252 | 10,800 | 252 |
| 2007-02-09 | 249 | 250 | 248 | 250 | 2,100 | 250 |
| 2007-02-08 | 243 | 250 | 243 | 249 | 11,900 | 249 |
| 2007-02-07 | 243 | 247 | 243 | 247 | 1,900 | 247 |
| 2007-02-06 | 245 | 251 | 243 | 243 | 10,200 | 243 |
| 2007-02-05 | 242 | 263 | 241 | 250 | 9,600 | 250 |
| 2007-02-02 | 256 | 256 | 252 | 254 | 5,000 | 254 |
| 2007-02-01 | 259 | 259 | 246 | 255 | 3,100 | 255 |
| 2007-01-31 | 252 | 252 | 242 | 247 | 2,100 | 247 |
| 2007-01-30 | 258 | 258 | 253 | 253 | 19,600 | 253 |
| 2007-01-29 | 242 | 253 | 241 | 253 | 6,500 | 253 |
| 2007-01-26 | 241 | 245 | 235 | 240 | 32,300 | 240 |
| 2007-01-25 | 241 | 242 | 240 | 240 | 4,400 | 240 |
| 2007-01-24 | 248 | 250 | 237 | 241 | 23,300 | 241 |
| 2007-01-23 | 248 | 250 | 240 | 250 | 13,200 | 250 |
| 2007-01-22 | 232 | 253 | 232 | 250 | 47,300 | 250 |
| 2007-01-19 | 255 | 255 | 243 | 252 | 15,800 | 252 |
| 2007-01-18 | 235 | 250 | 235 | 250 | 42,700 | 250 |
| 2007-01-17 | 225 | 237 | 225 | 233 | 8,900 | 233 |
| 2007-01-16 | 225 | 227 | 225 | 227 | 11,800 | 227 |
| 2007-01-15 | 220 | 222 | 217 | 222 | 8,700 | 222 |
| 2007-01-12 | 222 | 224 | 220 | 220 | 5,700 | 220 |
| 2007-01-11 | 221 | 224 | 221 | 223 | 2,600 | 223 |
| 2007-01-10 | 225 | 225 | 210 | 222 | 10,900 | 222 |
| 2007-01-09 | 218 | 225 | 218 | 225 | 4,900 | 225 |
| 2007-01-05 | 221 | 226 | 220 | 223 | 9,400 | 223 |
| 2007-01-04 | 227 | 227 | 226 | 226 | 500 | 226 |
分割・併合履歴 ： [2004-12-27]1株→2株