7571 (株)ヤマノホールディングスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	99	99	98	99	46,000	99
2015-12-29	99	99	97	98	78,700	98
2015-12-28	93	98	93	98	103,200	98
2015-12-25	92	93	90	91	162,300	91
2015-12-24	96	98	91	91	324,200	91
2015-12-22	96	98	95	96	190,400	96
2015-12-21	100	100	96	96	358,000	96
2015-12-18	102	103	100	101	274,900	101
2015-12-17	105	106	103	104	109,600	104
2015-12-16	104	105	103	105	46,700	105
2015-12-15	105	107	102	103	156,000	103
2015-12-14	105	106	101	106	212,800	106
2015-12-11	106	108	105	108	136,300	108
2015-12-10	110	112	105	107	463,900	107
2015-12-09	115	116	112	112	247,000	112
2015-12-08	118	119	115	115	279,700	115
2015-12-07	118	122	117	120	537,900	120
2015-12-04	115	119	115	117	468,000	117
2015-12-03	116	116	114	116	229,900	116
2015-12-02	115	116	114	116	246,300	116
2015-12-01	115	116	115	115	201,500	115
2015-11-30	116	116	114	115	104,200	115
2015-11-27	116	117	115	116	114,600	116
2015-11-26	116	118	115	116	235,300	116
2015-11-25	116	116	115	116	54,900	116
2015-11-24	115	117	113	117	223,900	117
2015-11-20	114	116	113	116	244,400	116
2015-11-19	115	116	113	115	176,700	115
2015-11-18	113	118	113	116	562,300	116
2015-11-17	112	114	112	112	261,200	112
2015-11-16	110	113	107	111	654,800	111
2015-11-13	116	118	115	117	296,400	117
2015-11-12	117	121	116	118	439,200	118
2015-11-11	115	116	114	115	222,500	115
2015-11-10	115	121	114	115	1,028,900	115
2015-11-09	116	117	115	116	251,900	116
2015-11-06	112	116	112	116	271,800	116
2015-11-05	115	116	110	114	631,100	114
2015-11-04	118	123	113	116	897,400	116
2015-11-02	117	120	115	118	791,700	118
2015-10-30	117	122	115	122	925,400	122
2015-10-29	109	122	107	121	2,954,800	121
2015-10-28	104	111	103	110	859,300	110
2015-10-27	103	106	102	105	167,800	105
2015-10-26	103	104	102	104	107,300	104
2015-10-23	104	104	102	103	41,100	103
2015-10-22	104	104	101	103	101,000	103
2015-10-21	103	103	101	101	70,600	101
2015-10-20	102	103	102	102	101,500	102
2015-10-19	104	104	102	102	95,200	102
2015-10-16	104	105	103	103	103,400	103
2015-10-15	103	104	101	103	117,500	103
2015-10-14	105	105	102	103	191,900	103
2015-10-13	105	106	104	104	114,800	104
2015-10-09	105	107	104	104	216,900	104
2015-10-08	106	107	104	105	284,400	105
2015-10-07	111	114	105	107	1,547,300	107
2015-10-06	104	113	101	106	2,276,100	106
2015-10-05	99	105	98	104	531,000	104
2015-10-02	101	102	97	98	685,300	98
2015-10-01	100	120	100	101	5,286,100	101
2015-09-30	94	95	93	95	61,700	95
2015-09-29	96	97	93	94	131,300	94
2015-09-28	98	98	96	97	66,600	97
2015-09-25	96	97	95	97	108,600	97
2015-09-24	97	99	95	95	153,300	95
2015-09-18	101	101	98	98	118,600	98
2015-09-17	100	101	99	100	139,300	100
2015-09-16	103	105	97	99	300,800	99
2015-09-15	101	101	98	101	309,000	101
2015-09-14	97	102	97	101	287,100	101
2015-09-11	97	98	95	97	164,900	97
2015-09-10	95	96	93	96	342,000	96
2015-09-09	94	99	93	98	390,700	98
2015-09-08	92	95	90	90	292,800	90
2015-09-07	92	95	91	93	276,700	93
2015-09-04	100	100	94	96	477,200	96
2015-09-03	104	106	99	100	477,100	100
2015-09-02	100	105	94	102	1,801,200	102
2015-09-01	112	113	107	107	480,900	107
2015-08-31	117	119	113	115	387,500	115
2015-08-28	120	124	117	121	880,600	121
2015-08-27	105	125	105	122	3,544,700	122
2015-08-26	95	99	93	96	496,800	96
2015-08-25	93	102	83	89	1,110,600	89
2015-08-24	111	115	99	99	1,167,700	99
2015-08-21	130	131	120	121	1,101,400	121
2015-08-20	120	137	120	131	5,069,000	131
2015-08-19	110	137	110	120	6,197,300	120
2015-08-18	110	111	108	110	136,800	110
2015-08-17	111	111	108	109	91,700	109
2015-08-14	109	110	107	110	106,500	110
2015-08-13	110	110	107	109	99,700	109
2015-08-12	108	114	107	110	342,200	110
2015-08-11	112	113	107	107	335,000	107
2015-08-10	119	119	110	112	445,100	112
2015-08-07	123	125	120	124	151,100	124
2015-08-06	118	126	117	122	477,100	122
2015-08-05	119	123	117	120	314,800	120
2015-08-04	117	117	115	116	95,300	116
2015-08-03	122	122	115	117	249,000	117
2015-07-31	124	124	121	122	88,400	122
2015-07-30	125	126	121	122	164,000	122
2015-07-29	128	128	122	124	123,200	124
2015-07-28	124	127	120	126	218,800	126
2015-07-27	131	132	126	127	208,500	127
2015-07-24	135	136	131	131	250,500	131
2015-07-23	137	142	134	136	657,900	136
2015-07-22	132	143	129	134	2,300,200	134
2015-07-21	137	138	132	132	478,300	132
2015-07-17	136	137	132	133	493,000	133
2015-07-16	138	139	133	137	341,300	137
2015-07-15	142	142	135	137	735,000	137
2015-07-14	130	141	128	138	1,773,900	138
2015-07-13	123	127	121	126	379,400	126
2015-07-10	125	126	117	121	567,900	121
2015-07-09	126	127	109	127	1,025,000	127
2015-07-08	144	145	129	132	1,230,900	132
2015-07-07	142	146	141	144	969,900	144
2015-07-06	137	144	136	140	1,060,200	140
2015-07-03	147	157	142	146	2,944,900	146
2015-07-02	131	154	131	151	5,941,800	151
2015-07-01	130	137	125	131	1,784,100	131
2015-06-30	130	132	127	130	840,000	130
2015-06-29	138	138	128	132	1,453,300	132
2015-06-26	151	159	142	143	2,280,600	143
2015-06-25	146	172	146	150	9,441,800	150
2015-06-24	162	175	141	147	5,894,000	147
2015-06-23	190	215	154	160	24,339,200	160
2015-06-22	148	195	144	189	32,666,300	189
2015-06-19	126	149	126	147	14,525,700	147
2015-06-18	139	141	121	121	5,083,900	121
2015-06-17	140	161	133	140	25,541,400	140
2015-06-16	140	169	116	130	35,665,200	130
2015-06-15	104	124	97	124	11,485,100	124
2015-06-12	90	96	90	94	1,140,700	94
2015-06-11	88	90	88	90	102,400	90
2015-06-10	89	91	88	88	207,600	88
2015-06-09	92	92	88	88	275,300	88
2015-06-08	87	92	87	92	718,400	92
2015-06-05	86	87	85	86	74,400	86
2015-06-04	87	88	85	86	250,400	86
2015-06-03	87	88	86	87	261,700	87
2015-06-02	90	90	88	89	230,000	89
2015-06-01	88	90	87	89	267,000	89
2015-05-29	89	94	87	87	1,557,200	87
2015-05-28	86	100	86	90	7,399,000	90
2015-05-27	86	87	85	86	80,300	86
2015-05-26	85	87	85	87	180,400	87
2015-05-25	84	85	84	84	76,900	84
2015-05-22	84	85	83	84	53,800	84
2015-05-21	84	85	83	83	24,000	83
2015-05-20	83	84	83	84	45,100	84
2015-05-19	83	84	82	84	26,300	84
2015-05-18	83	84	82	82	84,000	82
2015-05-15	82	85	82	84	164,500	84
2015-05-14	82	83	81	82	122,200	82
2015-05-13	82	83	82	82	16,600	82
2015-05-12	82	83	82	82	35,300	82
2015-05-11	83	83	82	82	59,100	82
2015-05-08	82	83	82	83	88,800	83
2015-05-07	82	83	82	83	62,400	83
2015-05-01	83	84	82	83	165,700	83
2015-04-30	84	85	83	83	163,400	83
2015-04-28	85	86	84	84	78,500	84
2015-04-27	85	86	85	86	30,800	86
2015-04-24	85	86	85	85	51,000	85
2015-04-23	86	86	85	85	31,400	85
2015-04-22	84	86	84	86	165,900	86
2015-04-21	86	87	83	84	211,700	84
2015-04-20	87	88	85	85	163,500	85
2015-04-17	89	90	88	88	137,600	88
2015-04-16	88	90	87	89	143,000	89
2015-04-15	91	92	88	88	253,700	88
2015-04-14	90	93	89	91	462,200	91
2015-04-13	88	90	88	90	244,500	90
2015-04-10	88	88	86	87	32,200	87
2015-04-09	87	90	86	88	260,700	88
2015-04-08	85	89	84	87	368,500	87
2015-04-07	85	86	84	85	153,300	85
2015-04-06	86	86	84	85	78,700	85
2015-04-03	84	86	83	86	165,500	86
2015-04-02	82	84	82	84	57,800	84
2015-04-01	83	83	82	82	161,300	82
2015-03-31	83	84	82	84	101,300	84
2015-03-30	82	84	82	83	72,600	83
2015-03-27	83	84	81	82	539,100	82
2015-03-26	88	88	84	85	544,900	85
2015-03-25	88	88	86	88	193,200	88
2015-03-24	88	89	87	87	256,700	87
2015-03-23	86	88	86	88	120,200	88
2015-03-20	86	87	85	87	32,200	87
2015-03-19	87	88	85	86	232,200	86
2015-03-18	84	87	84	87	225,300	87
2015-03-17	87	88	85	85	290,900	85
2015-03-16	86	87	85	86	103,300	86
2015-03-13	86	86	84	86	192,000	86
2015-03-12	85	86	84	86	133,900	86
2015-03-11	86	87	83	84	525,700	84
2015-03-10	86	90	85	85	307,700	85
2015-03-09	87	87	85	85	214,400	85
2015-03-06	90	90	86	86	494,400	86
2015-03-05	88	94	86	90	1,062,700	90
2015-03-04	86	92	85	89	948,800	89
2015-03-03	85	89	84	86	325,100	86
2015-03-02	84	85	83	84	52,100	84
2015-02-27	85	85	83	83	128,400	83
2015-02-26	87	88	83	85	183,500	85
2015-02-25	89	89	85	86	284,300	86
2015-02-24	86	90	85	88	466,500	88
2015-02-23	83	85	83	84	121,500	84
2015-02-20	85	86	83	83	449,200	83
2015-02-19	86	98	82	84	2,270,900	84
2015-02-18	82	85	81	85	282,900	85
2015-02-17	84	84	83	84	39,200	84
2015-02-16	82	84	81	84	92,800	84
2015-02-13	81	82	81	81	43,100	81
2015-02-12	82	82	80	81	143,200	81
2015-02-10	81	83	81	83	94,200	83
2015-02-09	82	82	81	81	45,400	81
2015-02-06	83	84	81	82	97,500	82
2015-02-05	82	86	81	81	248,900	81
2015-02-04	81	83	80	82	123,200	82
2015-02-03	82	83	80	81	124,800	81
2015-02-02	82	83	81	82	90,500	82
2015-01-30	84	85	82	83	126,500	83
2015-01-29	85	85	83	84	118,100	84
2015-01-28	84	87	84	85	159,500	85
2015-01-27	86	88	83	84	371,000	84
2015-01-26	86	88	83	85	318,100	85
2015-01-23	91	93	85	86	764,800	86
2015-01-22	95	102	88	88	3,897,600	88
2015-01-21	83	102	82	90	3,564,200	90
2015-01-20	82	83	81	82	27,300	82
2015-01-19	82	83	81	81	33,100	81
2015-01-16	81	82	81	82	117,800	82
2015-01-15	80	82	80	80	99,700	80
2015-01-14	80	81	80	80	20,800	80
2015-01-13	80	81	80	80	76,700	80
2015-01-09	81	81	80	80	20,900	80
2015-01-08	80	82	80	81	83,700	81
2015-01-07	80	81	80	81	37,700	81
2015-01-06	80	81	79	81	80,700	81
2015-01-05	81	81	80	81	11,700	81

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 [2015年度]

7571 (株)ヤマノホールディングスの時系列データ [2015年度]