7571 (株)ヤマノホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	26	27	26	27	21,500	27
2009-12-29	26	27	26	26	26,800	26
2009-12-28	26	27	25	26	29,900	26
2009-12-25	27	27	25	26	54,900	26
2009-12-24	26	27	26	26	33,400	26
2009-12-22	27	27	26	27	45,900	27
2009-12-21	26	27	25	27	42,300	27
2009-12-18	28	28	25	26	115,200	26
2009-12-17	28	28	26	27	21,200	27
2009-12-16	25	28	25	27	103,200	27
2009-12-15	27	28	25	26	319,300	26
2009-12-14	29	29	27	27	35,800	27
2009-12-11	28	29	27	29	49,700	29
2009-12-10	27	28	27	28	94,500	28
2009-12-09	28	28	26	27	91,500	27
2009-12-08	29	30	28	28	93,100	28
2009-12-07	31	31	28	29	194,300	29
2009-12-04	30	31	28	29	339,200	29
2009-12-03	25	34	24	28	1,163,500	28
2009-12-02	26	26	24	24	161,900	24
2009-12-01	24	32	24	26	914,300	26
2009-11-30	23	24	23	23	32,400	23
2009-11-27	23	24	23	23	73,700	23
2009-11-26	24	25	23	23	123,000	23
2009-11-25	26	26	24	24	66,200	24
2009-11-24	24	29	24	25	173,500	25
2009-11-20	24	25	23	25	99,500	25
2009-11-19	26	27	24	24	82,800	24
2009-11-18	28	29	26	27	94,800	27
2009-11-17	28	30	28	28	46,900	28
2009-11-16	29	30	27	27	88,400	27
2009-11-13	27	29	27	28	164,000	28
2009-11-12	27	30	27	30	93,900	30
2009-11-11	28	28	27	28	140,400	28
2009-11-10	29	29	27	29	73,700	29
2009-11-09	30	30	27	29	180,800	29
2009-11-06	29	31	29	30	105,500	30
2009-11-05	31	31	30	30	51,100	30
2009-11-04	30	32	30	31	89,300	31
2009-11-02	31	33	30	31	125,600	31
2009-10-30	30	32	30	31	52,000	31
2009-10-29	31	31	29	30	122,500	30
2009-10-28	31	32	31	31	39,200	31
2009-10-27	33	33	32	32	32,300	32
2009-10-26	32	33	32	33	37,900	33
2009-10-23	32	33	31	33	94,300	33
2009-10-22	33	34	31	33	332,000	33
2009-10-21	33	35	33	33	110,000	33
2009-10-20	35	35	33	34	119,200	34
2009-10-19	35	35	33	34	146,700	34
2009-10-16	36	36	34	35	317,600	35
2009-10-15	34	36	34	35	115,400	35
2009-10-14	34	35	33	34	126,000	34
2009-10-13	35	35	33	35	124,800	35
2009-10-09	34	35	34	34	70,800	34
2009-10-08	33	35	33	34	167,200	34
2009-10-07	33	34	32	34	163,600	34
2009-10-06	35	35	34	35	68,100	35
2009-10-05	35	36	34	35	122,100	35
2009-10-02	36	37	35	35	226,000	35
2009-10-01	38	39	36	38	172,400	38
2009-09-30	39	42	37	38	1,483,000	38
2009-09-29	39	39	36	37	543,200	37
2009-09-28	45	50	36	39	2,608,000	39
2009-09-25	36	42	36	37	201,400	37
2009-09-24	39	40	36	36	70,100	36
2009-09-18	38	39	37	38	110,900	38
2009-09-17	40	40	38	40	92,000	40
2009-09-16	40	40	38	40	105,500	40
2009-09-15	39	47	39	39	759,700	39
2009-09-14	39	40	39	39	71,400	39
2009-09-11	40	40	39	39	45,300	39
2009-09-10	40	40	39	40	64,600	40
2009-09-09	39	40	39	39	92,200	39
2009-09-08	39	40	39	40	92,000	40
2009-09-07	41	41	38	40	182,300	40
2009-09-04	41	42	39	41	370,800	41
2009-09-03	46	46	41	42	491,900	42
2009-09-02	39	61	39	45	2,996,600	45
2009-09-01	39	40	38	40	54,900	40
2009-08-31	40	40	39	40	55,900	40
2009-08-28	40	41	40	41	32,500	41
2009-08-27	41	41	40	40	37,100	40
2009-08-26	40	43	40	42	100,900	42
2009-08-25	41	42	39	40	165,200	40
2009-08-24	42	42	40	41	109,900	41
2009-08-21	43	44	41	42	108,400	42
2009-08-20	43	44	43	44	13,200	44
2009-08-19	46	46	43	43	60,600	43
2009-08-18	45	46	45	46	40,900	46
2009-08-17	48	48	45	47	73,000	47
2009-08-14	47	48	46	48	34,200	48
2009-08-13	48	48	47	47	54,800	47
2009-08-12	47	48	47	48	90,400	48
2009-08-11	48	48	47	48	38,800	48
2009-08-10	47	48	46	47	65,300	47
2009-08-07	46	46	46	46	67,500	46
2009-08-06	46	47	45	46	80,000	46
2009-08-05	45	46	45	46	39,300	46
2009-08-04	46	46	44	45	46,700	45
2009-08-03	46	46	44	45	80,300	45
2009-07-31	47	47	46	46	94,700	46
2009-07-30	47	52	45	46	865,600	46
2009-07-29	46	46	45	46	102,700	46
2009-07-28	47	47	45	47	62,700	47
2009-07-27	46	47	45	47	169,300	47
2009-07-24	46	52	44	46	672,800	46
2009-07-23	48	49	45	46	172,800	46
2009-07-22	47	48	45	45	276,200	45
2009-07-21	51	54	45	48	720,200	48
2009-07-17	53	60	49	49	2,995,500	49
2009-07-16	48	51	42	43	1,602,000	43
2009-07-15	38	59	38	53	3,624,200	53
2009-07-14	36	37	35	36	162,200	36
2009-07-13	38	46	34	35	469,800	35
2009-07-10	40	40	38	38	233,800	38
2009-07-09	43	45	40	42	321,800	42
2009-07-08	47	56	41	43	963,800	43
2009-07-07	48	49	46	47	165,400	47
2009-07-06	51	51	47	48	206,100	48
2009-07-03	50	51	47	50	318,500	50
2009-07-02	52	54	49	51	430,400	51
2009-07-01	52	59	52	57	247,800	57
2009-06-30	59	61	56	59	334,100	59
2009-06-29	65	66	54	58	259,900	58
2009-06-26	65	66	64	65	8,300	65
2009-06-25	65	65	61	63	14,500	63
2009-06-24	62	63	62	63	4,900	63
2009-06-23	64	65	62	63	13,200	63
2009-06-22	63	64	62	64	36,000	64
2009-06-19	65	66	63	64	19,500	64
2009-06-18	65	67	64	65	90,100	65
2009-06-17	70	70	67	70	33,100	70
2009-06-16	66	77	66	68	209,300	68
2009-06-15	60	86	60	80	684,100	80
2009-06-12	63	63	60	60	22,800	60
2009-06-11	63	64	60	62	39,400	62
2009-06-10	62	63	61	63	55,400	63
2009-06-09	64	65	61	61	53,300	61
2009-06-08	65	65	62	62	38,700	62
2009-06-05	67	68	61	65	31,900	65
2009-06-04	68	68	63	66	46,800	66
2009-06-03	60	71	60	71	56,100	71
2009-06-02	60	61	59	61	17,100	61
2009-06-01	59	61	58	61	70,600	61
2009-05-29	66	77	56	62	255,800	62
2009-05-28	78	85	66	66	378,200	66
2009-05-27	58	58	56	58	6,000	58
2009-05-26	56	58	56	56	15,900	56
2009-05-25	56	58	53	56	29,800	56
2009-05-22	58	58	58	58	10,100	58
2009-05-21	57	58	56	58	4,900	58
2009-05-20	56	57	56	56	4,800	56
2009-05-19	60	60	57	58	1,800	58
2009-05-18	59	60	59	60	38,200	60
2009-05-15	58	60	55	60	19,900	60
2009-05-14	58	59	57	57	11,800	57
2009-05-13	59	59	58	58	3,300	58
2009-05-12	63	65	58	59	23,400	59
2009-05-11	62	62	57	59	2,200	59
2009-05-08	56	65	56	60	21,300	60
2009-05-07	59	59	56	59	3,400	59
2009-05-01	59	59	59	59	100	59
2009-04-30	62	62	59	59	17,700	59
2009-04-28	62	62	60	61	24,000	61
2009-04-27	58	60	58	60	11,600	60
2009-04-24	56	59	55	58	12,600	58
2009-04-23	59	59	58	58	10,800	58
2009-04-22	60	60	59	59	1,900	59
2009-04-21	60	60	58	58	500	58
2009-04-20	60	60	57	60	28,200	60
2009-04-17	61	61	60	61	8,500	61
2009-04-16	62	62	59	60	12,800	60
2009-04-15	58	59	56	59	4,800	59
2009-04-14	60	64	56	60	24,100	60
2009-04-13	61	61	58	58	7,000	58
2009-04-10	58	64	58	61	3,900	61
2009-04-09	64	64	61	61	1,300	61
2009-04-08	54	65	54	59	33,500	59
2009-04-07	51	55	51	54	12,600	54
2009-04-06	59	59	57	58	500	58
2009-04-03	55	59	55	58	3,300	58
2009-04-02	54	58	54	58	3,100	58
2009-04-01	60	60	55	58	14,000	58
2009-03-31	58	60	58	59	2,900	59
2009-03-30	63	63	62	62	11,300	62
2009-03-27	61	62	61	62	500	62
2009-03-26	61	62	61	61	18,600	61
2009-03-25	58	61	58	61	9,600	61
2009-03-24	63	64	59	59	18,900	59
2009-03-23	64	64	61	61	3,300	61
2009-03-19	64	64	60	64	17,100	64
2009-03-18	68	69	62	64	30,500	64
2009-03-17	61	65	61	64	10,900	64
2009-03-16	70	76	62	64	29,600	64
2009-03-13	60	61	59	60	4,600	60
2009-03-12	58	60	58	59	1,200	59
2009-03-11	56	60	56	60	3,600	60
2009-03-10	59	60	59	60	2,200	60
2009-03-09	58	60	51	60	9,400	60
2009-03-06	58	58	56	58	1,100	58
2009-03-05	58	60	54	60	3,000	60
2009-03-04	57	59	57	57	1,300	57
2009-03-03	58	60	57	57	1,900	57
2009-03-02	60	61	60	60	2,400	60
2009-02-27	59	65	59	59	5,200	59
2009-02-26	58	59	58	59	600	59
2009-02-25	57	60	56	57	5,500	57
2009-02-24	66	67	61	61	8,800	61
2009-02-23	65	67	65	66	10,100	66
2009-02-20	60	65	59	62	12,600	62
2009-02-19	63	69	59	69	6,100	69
2009-02-18	66	68	58	68	29,900	68
2009-02-17	61	67	60	67	12,200	67
2009-02-16	58	61	58	61	5,900	61
2009-02-13	61	61	56	57	6,500	57
2009-02-12	63	63	61	61	2,000	61
2009-02-10	62	70	62	64	9,400	64
2009-02-09	65	67	55	67	13,100	67
2009-02-06	72	75	48	50	10,000	50
2009-02-05	69	75	69	73	2,000	73
2009-02-04	70	81	64	70	14,700	70
2009-02-03	71	76	62	68	7,900	68
2009-02-02	74	74	72	72	14,600	72
2009-01-30	78	79	74	75	19,300	75
2009-01-29	84	84	76	81	11,300	81
2009-01-28	82	84	81	84	1,700	84
2009-01-27	77	81	77	81	3,700	81
2009-01-26	78	83	76	77	8,300	77
2009-01-23	80	80	76	76	9,200	76
2009-01-22	77	79	77	79	4,800	79
2009-01-21	75	79	73	76	14,000	76
2009-01-20	74	78	74	75	7,200	75
2009-01-19	89	89	78	79	24,500	79
2009-01-16	83	97	78	84	68,100	84
2009-01-15	77	80	77	80	4,100	80
2009-01-14	76	79	75	78	6,000	78
2009-01-13	74	79	74	75	14,400	75
2009-01-09	74	89	74	89	25,300	89
2009-01-08	86	89	78	89	33,400	89
2009-01-07	79	98	78	95	22,000	95
2009-01-06	70	100	70	100	7,000	100
2009-01-05	70	72	70	72	2,700	72

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 [2009年度]

7571 (株)ヤマノホールディングスの時系列データ [2009年度]