7571 (株)ヤマノホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	135	136	133	133	159,200	133
2017-12-28	134	137	133	133	130,700	133
2017-12-27	131	135	131	134	149,800	134
2017-12-26	132	133	131	131	234,600	131
2017-12-25	136	136	133	133	251,200	133
2017-12-22	139	139	136	136	192,600	136
2017-12-21	140	142	138	138	268,100	138
2017-12-20	140	143	138	139	229,600	139
2017-12-19	138	141	137	139	232,200	139
2017-12-18	142	144	135	137	626,600	137
2017-12-15	150	152	144	144	624,500	144
2017-12-14	147	153	145	150	794,700	150
2017-12-13	150	150	144	146	620,400	146
2017-12-12	147	148	143	148	927,800	148
2017-12-11	136	147	136	147	1,325,400	147
2017-12-08	137	138	135	136	465,500	136
2017-12-07	133	138	130	137	1,067,200	137
2017-12-06	140	154	132	132	8,990,700	132
2017-12-05	130	131	127	130	224,200	130
2017-12-04	132	134	131	131	94,600	131
2017-12-01	132	134	131	134	203,100	134
2017-11-30	137	137	132	133	428,800	133
2017-11-29	134	138	133	136	729,200	136
2017-11-28	135	135	131	134	334,500	134
2017-11-27	130	135	128	134	788,400	134
2017-11-24	130	130	127	130	404,900	130
2017-11-22	126	130	125	130	574,800	130
2017-11-21	124	127	123	124	320,300	124
2017-11-20	119	126	119	125	259,000	125
2017-11-17	122	123	121	121	85,600	121
2017-11-16	119	122	118	122	144,400	122
2017-11-15	122	122	116	122	375,900	122
2017-11-13	125	126	123	125	149,600	125
2017-11-10	127	129	123	124	676,800	124
2017-11-09	126	128	121	122	382,700	122
2017-11-08	126	130	125	127	662,200	127
2017-11-07	123	125	122	125	170,400	125
2017-11-06	127	127	123	123	155,000	123
2017-11-02	125	127	124	126	195,300	126
2017-11-01	125	125	123	125	217,300	125
2017-10-31	124	127	124	125	310,400	125
2017-10-30	123	125	122	124	190,600	124
2017-10-27	122	124	121	123	203,400	123
2017-10-26	123	124	120	123	306,900	123
2017-10-25	127	127	122	123	629,200	123
2017-10-24	122	128	121	126	1,145,200	126
2017-10-23	118	120	117	119	167,600	119
2017-10-20	116	121	115	117	432,300	117
2017-10-19	120	121	113	115	597,100	115
2017-10-18	119	120	118	120	101,500	120
2017-10-17	118	120	117	117	168,800	117
2017-10-16	123	124	117	117	497,800	117
2017-10-13	122	123	120	122	220,500	122
2017-10-12	125	126	122	122	548,400	122
2017-10-11	122	128	120	127	791,700	127
2017-10-10	118	122	117	121	365,700	121
2017-10-06	124	125	117	119	930,100	119
2017-10-05	122	125	121	123	339,800	123
2017-10-04	127	127	121	123	628,900	123
2017-10-03	130	130	127	127	231,900	127
2017-10-02	128	130	126	128	533,000	128
2017-09-29	136	137	127	128	1,468,500	128
2017-09-28	140	141	136	137	1,034,900	137
2017-09-27	132	141	130	141	1,834,600	141
2017-09-26	133	137	125	131	2,803,800	131
2017-09-25	118	144	118	138	7,886,100	138
2017-09-22	119	122	115	117	312,800	117
2017-09-21	118	121	118	119	229,500	119
2017-09-20	118	118	116	118	140,100	118
2017-09-19	117	119	116	117	209,200	117
2017-09-15	115	118	113	115	618,400	115
2017-09-14	113	132	113	119	6,830,000	119
2017-09-13	111	111	109	109	55,700	109
2017-09-12	109	111	108	111	70,400	111
2017-09-11	107	109	107	109	52,100	109
2017-09-08	106	108	105	107	60,600	107
2017-09-07	107	108	106	108	67,000	108
2017-09-06	105	107	105	107	147,600	107
2017-09-05	112	112	108	108	185,600	108
2017-09-04	116	116	111	112	186,200	112
2017-09-01	114	116	113	116	111,200	116
2017-08-31	114	114	113	113	57,200	113
2017-08-30	117	118	113	113	319,400	113
2017-08-29	116	118	116	116	115,800	116
2017-08-28	116	119	114	117	214,500	117
2017-08-25	117	118	116	116	31,200	116
2017-08-24	116	118	116	117	62,300	117
2017-08-23	119	119	114	116	177,300	116
2017-08-22	119	119	116	117	80,400	117
2017-08-21	118	119	117	118	56,300	118
2017-08-18	118	119	117	117	87,300	117
2017-08-17	116	121	115	119	186,200	119
2017-08-16	112	116	112	115	142,100	115
2017-08-15	112	115	111	114	200,600	114
2017-08-14	106	112	106	110	399,800	110
2017-08-10	118	119	114	114	297,800	114
2017-08-09	126	126	117	120	580,800	120
2017-08-08	127	128	125	126	226,200	126
2017-08-07	123	124	122	124	84,500	124
2017-08-04	122	124	119	122	162,100	122
2017-08-03	125	126	121	121	183,800	121
2017-08-02	122	127	122	126	171,100	126
2017-08-01	121	123	120	121	183,500	121
2017-07-31	125	125	122	123	228,300	123
2017-07-28	129	129	124	125	442,800	125
2017-07-27	130	130	128	129	142,700	129
2017-07-26	129	130	128	130	110,900	130
2017-07-25	129	130	128	129	58,400	129
2017-07-24	130	130	128	130	211,100	130
2017-07-21	130	132	129	129	138,000	129
2017-07-20	130	132	129	129	129,300	129
2017-07-19	132	132	129	131	189,600	131
2017-07-18	134	134	131	131	119,700	131
2017-07-14	135	135	131	132	257,600	132
2017-07-13	132	137	132	135	601,500	135
2017-07-12	126	131	126	131	343,200	131
2017-07-11	126	129	125	126	247,400	126
2017-07-10	125	126	125	125	136,200	125
2017-07-07	125	127	123	125	274,800	125
2017-07-06	132	132	124	127	819,000	127
2017-07-05	131	136	131	131	595,900	131
2017-07-04	141	143	132	133	1,436,500	133
2017-07-03	139	140	136	138	668,200	138
2017-06-30	136	140	134	140	861,900	140
2017-06-29	135	140	134	138	1,126,700	138
2017-06-28	139	167	134	134	13,840,600	134
2017-06-27	138	142	136	139	941,400	139
2017-06-26	134	140	132	135	837,300	135
2017-06-23	132	135	129	132	377,700	132
2017-06-22	130	136	130	134	436,900	134
2017-06-21	130	130	128	130	150,900	130
2017-06-20	129	133	128	128	315,100	128
2017-06-19	128	130	128	128	165,600	128
2017-06-16	128	130	126	127	736,300	127
2017-06-15	140	140	132	135	1,285,500	135
2017-06-14	139	148	139	140	2,447,200	140
2017-06-13	140	143	138	140	708,200	140
2017-06-12	143	149	138	143	1,984,600	143
2017-06-09	141	145	139	143	800,500	143
2017-06-08	140	142	136	138	828,800	138
2017-06-07	140	146	136	143	1,783,300	143
2017-06-06	135	146	132	142	4,560,700	142
2017-06-05	125	153	119	140	12,668,400	140
2017-06-02	114	118	113	116	378,100	116
2017-06-01	117	118	113	115	1,088,900	115
2017-05-31	118	122	118	119	799,700	119
2017-05-30	132	134	121	123	3,549,300	123
2017-05-29	116	122	115	122	1,458,200	122
2017-05-26	122	122	116	118	2,156,100	118
2017-05-25	136	139	123	123	10,665,300	123
2017-05-24	150	151	149	151	2,910,400	151
2017-05-23	97	101	97	101	368,600	101
2017-05-22	96	98	96	97	119,300	97
2017-05-19	95	96	95	96	123,800	96
2017-05-18	92	94	91	94	120,800	94
2017-05-17	92	94	92	92	66,500	92
2017-05-16	94	94	91	93	141,300	93
2017-05-15	92	94	92	94	106,300	94
2017-05-12	89	92	89	91	79,700	91
2017-05-11	89	90	89	89	13,500	89
2017-05-10	89	90	89	89	39,300	89
2017-05-09	90	90	88	88	38,000	88
2017-05-08	89	90	88	90	89,500	90
2017-05-02	86	88	86	87	29,600	87
2017-05-01	87	87	86	87	12,400	87
2017-04-28	86	87	86	86	22,600	86
2017-04-27	86	87	86	86	36,600	86
2017-04-26	85	86	85	86	44,300	86
2017-04-25	85	85	84	84	21,700	84
2017-04-24	86	86	84	84	35,500	84
2017-04-21	85	86	84	85	15,600	85
2017-04-20	86	86	85	85	12,300	85
2017-04-19	84	86	84	86	36,000	86
2017-04-18	85	85	84	84	20,700	84
2017-04-17	83	84	82	84	21,000	84
2017-04-14	83	83	82	83	13,000	83
2017-04-13	82	84	81	84	89,500	84
2017-04-12	85	85	82	83	133,500	83
2017-04-11	87	87	85	86	27,800	86
2017-04-10	85	88	85	87	42,400	87
2017-04-07	86	86	84	85	105,000	85
2017-04-06	88	88	85	85	153,600	85
2017-04-05	88	89	88	88	27,000	88
2017-04-04	88	90	87	88	132,100	88
2017-04-03	89	90	88	89	53,600	89
2017-03-31	91	93	89	89	130,700	89
2017-03-30	94	94	89	91	229,300	91
2017-03-29	92	94	92	94	111,400	94
2017-03-28	94	95	93	93	350,900	93
2017-03-27	95	95	93	94	95,900	94
2017-03-24	93	95	92	95	170,500	95
2017-03-23	94	95	92	94	207,900	94
2017-03-22	95	97	95	95	185,100	95
2017-03-21	97	98	96	97	271,500	97
2017-03-17	100	102	97	97	374,200	97
2017-03-16	102	109	98	100	3,115,900	100
2017-03-15	97	97	95	97	71,000	97
2017-03-14	95	98	95	97	117,000	97
2017-03-13	97	97	95	95	21,400	95
2017-03-10	96	97	95	97	28,600	97
2017-03-09	96	96	95	95	20,000	95
2017-03-08	96	97	95	96	85,800	96
2017-03-07	96	97	95	96	51,800	96
2017-03-06	98	98	95	97	133,900	97
2017-03-03	97	98	96	97	77,400	97
2017-03-02	96	98	96	97	64,000	97
2017-03-01	97	97	96	96	48,000	96
2017-02-28	97	98	96	97	86,100	97
2017-02-27	98	98	96	98	77,500	98
2017-02-24	96	102	96	98	937,200	98
2017-02-23	95	96	95	95	87,700	95
2017-02-22	95	95	94	94	29,800	94
2017-02-21	96	96	94	95	44,900	95
2017-02-20	96	96	94	95	40,200	95
2017-02-17	95	96	94	95	26,200	95
2017-02-16	96	96	93	95	164,400	95
2017-02-15	96	97	95	96	66,900	96
2017-02-14	95	97	95	96	100,800	96
2017-02-13	99	99	93	95	526,300	95
2017-02-10	96	99	96	99	212,800	99
2017-02-09	94	99	94	96	1,183,300	96
2017-02-08	93	94	92	93	34,700	93
2017-02-07	94	94	92	93	73,900	93
2017-02-06	90	95	90	92	515,100	92
2017-02-03	90	91	89	89	94,900	89
2017-02-02	89	92	89	90	231,000	90
2017-02-01	89	91	89	89	52,400	89
2017-01-31	90	91	88	90	154,800	90
2017-01-30	91	91	89	91	194,400	91
2017-01-27	90	91	89	91	50,900	91
2017-01-26	90	91	89	89	188,600	89
2017-01-25	89	90	89	89	27,600	89
2017-01-24	88	89	88	89	42,500	89
2017-01-23	89	89	88	88	42,900	88
2017-01-20	88	89	87	89	128,100	89
2017-01-19	88	89	88	88	25,400	88
2017-01-18	89	89	87	87	159,400	87
2017-01-17	89	90	88	90	43,900	90
2017-01-16	90	91	89	89	178,100	89
2017-01-13	89	90	88	90	42,600	90
2017-01-12	91	91	88	89	238,000	89
2017-01-11	91	92	90	90	149,200	90
2017-01-10	90	93	90	91	445,100	91
2017-01-06	86	90	86	90	274,600	90
2017-01-05	87	87	85	86	131,000	86
2017-01-04	85	87	85	87	55,200	87

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 [2017年度]

7571 (株)ヤマノホールディングスの時系列データ [2017年度]