7571 (株)ヤマノホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	97	99	97	98	231,600	98
2013-12-27	99	100	97	97	541,100	97
2013-12-26	94	99	93	98	423,800	98
2013-12-25	91	94	90	93	267,100	93
2013-12-24	92	92	90	90	188,700	90
2013-12-20	92	94	92	92	79,200	92
2013-12-19	93	94	92	93	101,000	93
2013-12-18	92	94	92	93	117,600	93
2013-12-17	93	95	92	93	181,200	93
2013-12-16	95	95	92	93	224,400	93
2013-12-13	98	98	95	96	144,400	96
2013-12-12	98	98	96	96	98,200	96
2013-12-11	97	99	97	98	134,700	98
2013-12-10	99	99	97	97	126,300	97
2013-12-09	99	99	97	98	141,000	98
2013-12-06	97	98	96	97	159,000	97
2013-12-05	98	99	97	97	196,400	97
2013-12-04	101	101	96	98	322,100	98
2013-12-03	97	101	96	101	429,200	101
2013-12-02	96	96	95	96	98,500	96
2013-11-29	96	97	95	95	111,500	95
2013-11-28	96	97	95	96	163,000	96
2013-11-27	97	98	96	96	126,100	96
2013-11-26	96	98	94	98	248,900	98
2013-11-25	100	100	96	98	329,600	98
2013-11-22	101	102	98	100	393,100	100
2013-11-21	104	104	97	98	789,900	98
2013-11-20	99	103	98	100	1,404,100	100
2013-11-19	96	97	94	96	614,300	96
2013-11-18	91	97	91	97	454,300	97
2013-11-15	89	92	89	91	186,700	91
2013-11-14	91	91	89	89	207,900	89
2013-11-13	90	91	90	91	78,900	91
2013-11-12	89	90	88	89	210,400	89
2013-11-11	93	94	89	90	365,900	90
2013-11-08	95	95	92	93	164,500	93
2013-11-07	96	96	94	96	100,200	96
2013-11-06	96	96	94	95	83,400	95
2013-11-05	97	97	95	96	181,500	96
2013-11-01	98	99	91	95	461,700	95
2013-10-31	99	105	96	98	1,385,000	98
2013-10-30	96	97	94	95	104,500	95
2013-10-29	96	96	92	95	133,900	95
2013-10-28	96	96	93	93	183,500	93
2013-10-25	98	100	93	97	750,700	97
2013-10-24	99	101	97	100	355,900	100
2013-10-23	101	104	99	100	878,300	100
2013-10-22	110	115	102	103	2,471,200	103
2013-10-21	101	111	96	110	3,199,500	110
2013-10-18	109	113	99	100	6,031,500	100
2013-10-17	85	87	83	84	298,400	84
2013-10-16	87	87	82	83	484,400	83
2013-10-15	85	98	84	86	2,828,300	86
2013-10-11	81	83	80	83	203,100	83
2013-10-10	81	84	79	81	318,900	81
2013-10-09	74	81	73	80	325,300	80
2013-10-08	73	76	70	74	286,000	74
2013-10-07	81	82	74	75	411,800	75
2013-10-04	78	84	78	84	1,129,000	84
2013-10-03	78	79	76	78	167,100	78
2013-10-02	77	79	75	78	393,000	78
2013-10-01	76	76	73	73	88,700	73
2013-09-30	73	77	73	75	80,300	75
2013-09-27	76	77	75	75	61,400	75
2013-09-26	72	76	69	73	172,900	73
2013-09-25	74	75	72	72	71,500	72
2013-09-24	75	76	73	75	162,500	75
2013-09-20	77	77	75	76	114,100	76
2013-09-19	78	79	77	77	107,300	77
2013-09-18	75	79	74	78	243,300	78
2013-09-17	76	76	73	74	209,700	74
2013-09-13	77	78	75	75	197,900	75
2013-09-12	78	80	76	77	273,000	77
2013-09-11	79	87	76	81	1,653,800	81
2013-09-10	69	75	68	74	224,700	74
2013-09-09	68	69	65	68	267,800	68
2013-09-06	65	66	63	64	55,000	64
2013-09-05	65	65	63	65	92,400	65
2013-09-04	63	64	62	64	54,000	64
2013-09-03	63	64	60	63	154,400	63
2013-09-02	63	64	62	62	77,500	62
2013-08-30	64	65	63	64	41,800	64
2013-08-29	65	65	63	63	15,500	63
2013-08-28	63	65	63	63	53,900	63
2013-08-27	66	66	64	65	92,000	65
2013-08-26	67	67	66	66	45,700	66
2013-08-23	68	69	66	66	36,800	66
2013-08-22	67	68	66	67	72,800	67
2013-08-21	68	68	66	67	62,000	67
2013-08-20	69	70	68	68	68,500	68
2013-08-19	71	72	69	70	90,400	70
2013-08-16	67	71	66	71	72,100	71
2013-08-15	67	68	66	67	102,200	67
2013-08-14	68	69	67	67	73,000	67
2013-08-13	66	68	66	68	98,100	68
2013-08-12	71	71	66	66	152,700	66
2013-08-09	76	76	70	72	237,500	72
2013-08-08	78	79	77	77	32,300	77
2013-08-07	80	80	78	78	24,500	78
2013-08-06	79	80	79	79	19,000	79
2013-08-05	81	81	80	80	33,400	80
2013-08-02	78	81	77	80	40,900	80
2013-08-01	79	79	76	78	56,900	78
2013-07-31	78	81	78	78	82,000	78
2013-07-30	74	76	74	76	69,300	76
2013-07-29	80	80	75	75	145,500	75
2013-07-26	80	82	80	80	79,200	80
2013-07-25	82	83	81	83	50,400	83
2013-07-24	80	82	80	82	75,700	82
2013-07-23	80	82	80	81	72,800	81
2013-07-22	80	81	79	80	75,100	80
2013-07-19	83	84	80	80	92,400	80
2013-07-18	84	84	82	82	85,600	82
2013-07-17	83	83	82	83	40,500	83
2013-07-16	84	84	82	82	80,300	82
2013-07-12	83	85	82	84	89,900	84
2013-07-11	84	85	80	84	190,300	84
2013-07-10	85	85	82	84	94,700	84
2013-07-09	84	85	80	84	136,700	84
2013-07-08	85	89	84	84	136,300	84
2013-07-05	84	85	83	85	134,500	85
2013-07-04	79	83	79	83	130,400	83
2013-07-03	78	79	77	79	69,100	79
2013-07-02	78	80	76	78	144,800	78
2013-07-01	74	77	73	77	86,800	77
2013-06-28	69	75	69	73	195,800	73
2013-06-27	70	71	63	69	341,600	69
2013-06-26	79	79	67	70	370,300	70
2013-06-25	80	82	78	79	125,200	79
2013-06-24	80	81	79	81	77,700	81
2013-06-21	79	80	76	78	255,500	78
2013-06-20	79	84	79	81	72,900	81
2013-06-19	84	84	80	81	111,100	81
2013-06-18	79	84	79	83	300,000	83
2013-06-17	85	87	82	82	366,600	82
2013-06-14	88	89	84	88	94,600	88
2013-06-13	90	90	86	87	150,400	87
2013-06-12	87	90	85	90	132,000	90
2013-06-11	88	92	86	88	206,000	88
2013-06-10	80	89	80	89	215,400	89
2013-06-07	74	84	73	75	313,100	75
2013-06-06	84	91	80	81	416,800	81
2013-06-05	99	100	88	90	207,900	90
2013-06-04	96	98	91	97	168,700	97
2013-06-03	100	100	97	97	68,800	97
2013-05-31	100	102	99	101	146,800	101
2013-05-30	99	102	99	99	168,700	99
2013-05-29	108	108	103	104	96,700	104
2013-05-28	101	107	101	105	104,700	105
2013-05-27	103	105	99	103	374,800	103
2013-05-24	98	103	96	99	291,500	99
2013-05-23	108	109	96	99	662,000	99
2013-05-22	107	110	107	108	235,400	108
2013-05-21	114	115	99	107	554,500	107
2013-05-20	109	115	109	112	528,000	112
2013-05-17	97	110	97	109	534,100	109
2013-05-16	98	101	93	99	751,200	99
2013-05-15	108	112	101	103	580,900	103
2013-05-14	117	117	108	108	568,600	108
2013-05-13	118	124	116	116	808,100	116
2013-05-10	118	119	111	116	638,000	116
2013-05-09	109	119	109	114	1,125,800	114
2013-05-08	108	110	106	107	332,000	107
2013-05-07	103	108	102	108	418,000	108
2013-05-02	103	104	101	102	272,800	102
2013-05-01	104	104	100	104	378,800	104
2013-04-30	104	106	101	104	374,600	104
2013-04-26	102	107	101	105	375,200	105
2013-04-25	106	106	101	104	437,700	104
2013-04-24	107	109	100	106	1,010,400	106
2013-04-23	114	124	106	108	1,579,200	108
2013-04-22	104	112	104	110	1,102,000	110
2013-04-19	99	120	95	105	2,653,000	105
2013-04-18	101	105	97	99	1,898,500	99
2013-04-17	89	110	89	106	4,082,300	106
2013-04-16	87	99	84	90	1,135,100	90
2013-04-15	89	91	85	89	620,800	89
2013-04-12	87	91	81	88	1,761,600	88
2013-04-11	71	93	66	86	5,104,300	86
2013-04-10	72	73	68	69	676,500	69
2013-04-09	68	72	66	72	530,300	72
2013-04-08	66	68	65	67	196,500	67
2013-04-05	65	68	65	65	113,300	65
2013-04-04	65	66	64	66	52,600	66
2013-04-03	62	65	62	65	73,700	65
2013-04-02	60	63	57	63	252,000	63
2013-04-01	66	67	61	61	314,100	61
2013-03-29	67	67	66	66	72,600	66
2013-03-28	68	69	66	67	114,900	67
2013-03-27	68	68	67	67	79,000	67
2013-03-26	68	69	66	69	108,500	69
2013-03-25	65	69	65	68	180,800	68
2013-03-22	69	69	66	66	242,000	66
2013-03-21	69	70	67	68	289,700	68
2013-03-19	71	71	69	70	209,000	70
2013-03-18	71	72	70	72	199,800	72
2013-03-15	70	72	69	72	170,100	72
2013-03-14	68	74	67	69	1,094,800	69
2013-03-13	63	66	63	66	250,100	66
2013-03-12	66	66	62	62	252,300	62
2013-03-11	67	68	65	66	322,800	66
2013-03-08	65	67	63	65	547,500	65
2013-03-07	60	65	60	63	945,900	63
2013-03-06	59	60	58	59	105,200	59
2013-03-05	59	60	58	59	103,700	59
2013-03-04	60	60	58	60	90,400	60
2013-03-01	60	61	59	59	131,100	59
2013-02-28	60	61	59	60	92,800	60
2013-02-27	59	61	59	60	165,600	60
2013-02-26	56	59	56	59	211,500	59
2013-02-25	57	59	57	57	119,700	57
2013-02-22	57	59	57	58	163,600	58
2013-02-21	59	59	57	57	136,700	57
2013-02-20	58	59	57	59	138,100	59
2013-02-19	57	58	54	58	231,700	58
2013-02-18	55	57	54	57	154,900	57
2013-02-15	58	58	52	55	566,800	55
2013-02-14	58	59	56	58	234,400	58
2013-02-13	58	60	55	58	517,900	58
2013-02-12	63	63	57	58	586,700	58
2013-02-08	69	70	60	62	1,754,100	62
2013-02-07	61	62	60	62	352,700	62
2013-02-06	63	64	61	62	259,500	62
2013-02-05	60	63	59	62	298,300	62
2013-02-04	59	64	59	61	624,000	61
2013-02-01	59	60	57	59	216,000	59
2013-01-31	57	60	55	58	449,100	58
2013-01-30	56	58	55	58	90,100	58
2013-01-29	58	58	55	56	144,900	56
2013-01-28	59	60	56	57	544,000	57
2013-01-25	53	59	53	58	920,300	58
2013-01-24	53	53	50	53	349,600	53
2013-01-23	54	55	52	53	315,800	53
2013-01-22	55	55	53	54	152,700	54
2013-01-21	55	55	54	54	179,500	54
2013-01-18	54	55	53	54	204,900	54
2013-01-17	55	55	51	54	369,700	54
2013-01-16	56	57	53	54	383,000	54
2013-01-15	55	57	54	55	598,700	55
2013-01-11	52	54	51	54	365,100	54
2013-01-10	50	53	50	53	616,900	53
2013-01-09	50	50	49	50	268,300	50
2013-01-08	49	52	48	50	752,400	50
2013-01-07	50	50	46	48	317,100	48
2013-01-04	49	50	48	49	92,100	49

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 [2013年度]

7571 (株)ヤマノホールディングスの時系列データ [2013年度]