7571 (株)ヤマノホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	29	31	29	30	103,600	30
2011-12-29	29	29	28	28	9,400	28
2011-12-28	28	29	28	28	59,500	28
2011-12-27	28	28	28	28	14,100	28
2011-12-26	29	29	28	28	91,100	28
2011-12-22	30	30	28	29	51,800	29
2011-12-21	29	29	29	29	24,500	29
2011-12-20	29	30	29	29	26,800	29
2011-12-19	30	30	29	29	105,600	29
2011-12-16	30	30	29	30	56,500	30
2011-12-15	30	30	29	29	19,000	29
2011-12-14	31	31	30	31	24,500	31
2011-12-13	30	31	29	31	93,600	31
2011-12-12	31	31	30	30	229,600	30
2011-12-09	30	31	30	31	180,600	31
2011-12-08	29	31	29	30	128,300	30
2011-12-07	29	30	28	29	155,500	29
2011-12-06	30	30	28	29	90,500	29
2011-12-05	29	30	29	30	42,300	30
2011-12-02	29	30	29	30	78,800	30
2011-12-01	28	29	28	29	103,700	29
2011-11-30	28	28	27	27	28,000	27
2011-11-29	27	28	26	28	14,100	28
2011-11-28	27	27	26	27	52,500	27
2011-11-25	28	28	27	27	17,700	27
2011-11-24	27	27	27	27	43,800	27
2011-11-22	28	28	26	28	202,500	28
2011-11-21	28	28	28	28	67,800	28
2011-11-18	29	29	28	29	30,500	29
2011-11-17	29	29	28	29	165,000	29
2011-11-16	29	29	29	29	18,300	29
2011-11-15	29	29	29	29	25,800	29
2011-11-14	30	30	29	29	28,000	29
2011-11-11	29	29	28	29	56,000	29
2011-11-10	29	29	28	29	115,600	29
2011-11-09	29	29	29	29	116,800	29
2011-11-08	29	32	29	29	373,200	29
2011-11-07	30	30	29	29	44,900	29
2011-11-04	30	30	29	30	98,400	30
2011-11-02	32	34	30	31	625,900	31
2011-11-01	30	30	30	30	35,500	30
2011-10-31	30	30	30	30	49,500	30
2011-10-28	30	30	30	30	35,900	30
2011-10-27	30	30	29	29	32,900	29
2011-10-26	30	30	29	30	33,200	30
2011-10-25	30	30	29	29	75,500	29
2011-10-24	30	31	30	31	126,000	31
2011-10-21	29	30	29	29	25,800	29
2011-10-20	29	30	29	29	30,500	29
2011-10-19	29	30	29	30	15,700	30
2011-10-18	30	30	29	29	51,900	29
2011-10-17	29	30	29	30	16,000	30
2011-10-14	29	29	28	29	28,100	29
2011-10-13	29	30	29	29	16,500	29
2011-10-12	29	29	28	29	11,900	29
2011-10-11	28	30	28	29	101,400	29
2011-10-07	28	28	28	28	52,500	28
2011-10-06	28	29	28	28	16,600	28
2011-10-05	28	29	28	28	52,500	28
2011-10-04	29	29	27	28	133,700	28
2011-10-03	29	29	28	29	27,800	29
2011-09-30	29	29	28	29	90,200	29
2011-09-29	30	30	28	30	78,800	30
2011-09-28	28	30	27	30	163,600	30
2011-09-27	28	29	28	29	64,100	29
2011-09-26	30	30	28	28	286,200	28
2011-09-22	30	31	29	31	211,800	31
2011-09-21	32	32	30	31	401,200	31
2011-09-20	33	34	31	33	578,000	33
2011-09-16	35	40	32	32	2,884,800	32
2011-09-15	29	30	29	29	45,100	29
2011-09-14	31	31	29	29	220,900	29
2011-09-13	32	32	30	32	157,200	32
2011-09-12	31	32	31	32	139,700	32
2011-09-09	31	32	31	32	37,200	32
2011-09-08	31	31	30	31	116,800	31
2011-09-07	30	31	30	31	18,900	31
2011-09-06	30	30	29	30	83,000	30
2011-09-05	30	30	29	30	25,300	30
2011-09-02	30	31	30	30	66,700	30
2011-09-01	31	31	30	30	6,900	30
2011-08-31	30	30	30	30	19,000	30
2011-08-30	30	31	29	31	49,800	31
2011-08-29	29	30	29	30	28,000	30
2011-08-26	30	30	29	29	10,500	29
2011-08-25	30	30	30	30	22,000	30
2011-08-24	31	32	30	30	123,800	30
2011-08-23	29	32	29	31	443,500	31
2011-08-22	28	29	27	28	35,400	28
2011-08-19	28	29	28	28	13,600	28
2011-08-18	30	30	29	29	111,100	29
2011-08-17	30	30	29	30	45,600	30
2011-08-16	30	31	28	30	121,500	30
2011-08-15	29	30	28	30	109,800	30
2011-08-12	30	30	27	29	270,000	29
2011-08-11	29	30	29	30	38,500	30
2011-08-10	31	31	30	31	54,100	31
2011-08-09	28	30	26	30	344,100	30
2011-08-08	33	33	30	30	356,000	30
2011-08-05	31	33	31	33	143,100	33
2011-08-04	32	32	31	32	102,500	32
2011-08-03	32	33	31	32	105,700	32
2011-08-02	32	33	32	33	34,200	33
2011-08-01	32	33	31	33	173,800	33
2011-07-29	33	33	32	33	89,200	33
2011-07-28	32	33	32	33	50,000	33
2011-07-27	33	34	33	33	133,600	33
2011-07-26	35	35	34	35	120,100	35
2011-07-25	34	35	34	35	75,200	35
2011-07-22	35	36	34	34	155,500	34
2011-07-21	36	37	34	35	237,500	35
2011-07-20	37	37	36	37	143,000	37
2011-07-19	39	39	36	37	445,300	37
2011-07-15	38	39	37	38	242,400	38
2011-07-14	37	38	37	37	96,200	37
2011-07-13	36	38	36	38	102,800	38
2011-07-12	37	37	36	37	41,200	37
2011-07-11	37	38	36	37	48,700	37
2011-07-08	36	39	36	37	266,800	37
2011-07-07	37	38	35	36	339,200	36
2011-07-06	35	38	35	38	239,500	38
2011-07-05	35	36	34	35	72,400	35
2011-07-04	36	36	34	35	161,800	35
2011-07-01	35	36	34	36	225,900	36
2011-06-30	36	36	33	35	483,300	35
2011-06-29	39	39	36	36	644,200	36
2011-06-28	38	41	36	40	1,815,000	40
2011-06-27	33	36	32	35	1,330,700	35
2011-06-24	31	32	31	31	116,500	31
2011-06-23	32	33	31	31	68,500	31
2011-06-22	33	33	32	32	35,000	32
2011-06-21	32	33	31	32	61,200	32
2011-06-20	32	33	31	31	81,200	31
2011-06-17	32	35	32	32	634,500	32
2011-06-16	31	35	31	32	902,600	32
2011-06-15	33	33	31	31	311,300	31
2011-06-14	33	34	32	34	135,500	34
2011-06-13	32	34	31	32	300,300	32
2011-06-10	29	31	29	31	249,800	31
2011-06-09	30	30	28	28	273,500	28
2011-06-08	31	31	29	30	152,600	30
2011-06-07	29	33	29	30	1,043,400	30
2011-06-06	28	30	28	28	110,000	28
2011-06-03	29	29	27	28	322,200	28
2011-06-02	29	31	28	28	429,200	28
2011-06-01	29	29	28	28	397,400	28
2011-05-31	29	37	29	30	3,578,400	30
2011-05-30	28	29	28	29	147,300	29
2011-05-27	28	29	27	28	354,800	28
2011-05-26	28	36	27	28	3,776,500	28
2011-05-25	27	28	27	28	387,000	28
2011-05-24	29	29	25	27	1,973,900	27
2011-05-23	30	30	27	28	943,700	28
2011-05-20	32	33	29	31	1,453,400	31
2011-05-19	39	44	31	32	7,074,700	32
2011-05-18	29	30	27	30	118,900	30
2011-05-17	27	28	27	28	73,900	28
2011-05-16	26	27	26	27	9,600	27
2011-05-13	27	27	26	26	73,300	26
2011-05-12	26	27	26	26	68,800	26
2011-05-11	26	27	25	26	43,300	26
2011-05-10	26	26	26	26	15,200	26
2011-05-09	26	27	26	26	51,800	26
2011-05-06	26	27	26	27	4,100	27
2011-05-02	25	27	25	26	55,500	26
2011-04-28	25	26	25	26	24,500	26
2011-04-27	25	27	25	25	102,200	25
2011-04-26	26	26	25	26	23,300	26
2011-04-25	26	26	26	26	8,500	26
2011-04-22	27	27	25	25	20,800	25
2011-04-21	27	27	25	26	136,100	26
2011-04-20	26	27	26	26	112,300	26
2011-04-19	26	26	26	26	58,700	26
2011-04-18	29	29	26	26	147,400	26
2011-04-15	27	28	26	28	28,700	28
2011-04-14	27	28	25	28	41,000	28
2011-04-13	26	29	25	26	154,400	26
2011-04-12	26	27	25	25	91,500	25
2011-04-11	27	27	25	27	129,200	27
2011-04-08	26	35	26	27	1,025,200	27
2011-04-07	26	26	25	25	43,500	25
2011-04-06	28	28	26	26	34,800	26
2011-04-05	28	28	28	28	7,000	28
2011-04-04	29	29	29	29	1,200	29
2011-04-01	29	29	28	29	4,600	29
2011-03-31	29	29	28	28	300	28
2011-03-30	29	29	28	29	25,000	29
2011-03-29	28	29	28	29	35,500	29
2011-03-28	29	30	29	30	11,800	30
2011-03-25	29	30	28	28	8,500	28
2011-03-24	30	30	28	29	92,600	29
2011-03-23	31	31	29	31	18,000	31
2011-03-22	30	30	29	30	5,000	30
2011-03-18	29	29	28	29	31,000	29
2011-03-17	23	27	23	27	6,400	27
2011-03-16	21	26	21	26	19,800	26
2011-03-15	29	29	18	25	134,100	25
2011-03-14	26	29	26	28	127,900	28
2011-03-11	30	31	30	31	27,600	31
2011-03-10	31	31	31	31	12,700	31
2011-03-09	32	32	31	31	4,500	31
2011-03-08	31	32	30	32	24,700	32
2011-03-07	32	32	30	31	256,600	31
2011-03-04	32	32	31	32	24,200	32
2011-03-03	31	32	31	31	26,200	31
2011-03-02	31	31	31	31	700	31
2011-03-01	32	32	31	31	12,300	31
2011-02-28	32	32	31	31	3,900	31
2011-02-25	31	32	31	32	28,600	32
2011-02-24	31	32	30	30	23,400	30
2011-02-23	31	32	30	32	91,300	32
2011-02-22	32	32	31	31	92,700	31
2011-02-21	33	33	31	32	174,600	32
2011-02-18	32	32	31	32	151,000	32
2011-02-17	31	32	31	32	13,400	32
2011-02-16	31	32	30	31	46,700	31
2011-02-15	32	32	30	31	215,900	31
2011-02-14	32	33	31	32	93,400	32
2011-02-10	31	33	31	32	79,000	32
2011-02-09	32	33	31	32	32,100	32
2011-02-08	31	32	31	32	63,700	32
2011-02-07	32	33	31	32	79,100	32
2011-02-04	32	33	31	32	96,900	32
2011-02-03	32	32	31	31	18,300	31
2011-02-02	30	32	30	31	44,700	31
2011-02-01	30	31	30	30	38,700	30
2011-01-31	29	30	29	30	56,800	30
2011-01-28	30	30	29	29	63,200	29
2011-01-27	29	30	29	30	80,700	30
2011-01-26	29	29	27	29	73,400	29
2011-01-25	28	29	28	29	13,700	29
2011-01-24	28	29	28	29	16,800	29
2011-01-21	27	28	27	27	29,400	27
2011-01-20	28	28	27	28	50,400	28
2011-01-19	28	28	27	27	28,400	27
2011-01-18	28	28	26	27	30,700	27
2011-01-17	27	28	27	27	94,000	27
2011-01-14	27	28	27	28	12,600	28
2011-01-13	28	28	27	27	17,300	27
2011-01-12	26	28	26	28	26,200	28
2011-01-11	26	27	26	26	18,500	26
2011-01-07	27	27	26	26	17,800	26
2011-01-06	26	26	25	26	27,100	26
2011-01-05	26	26	25	25	33,200	25
2011-01-04	27	27	26	27	59,900	27

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 [2011年度]

7571 (株)ヤマノホールディングスの時系列データ [2011年度]