7571 (株)ヤマノホールディングス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 85 | 85 | 83 | 83 | 100,100 | 83 |
2018-12-27 | 86 | 86 | 81 | 85 | 258,900 | 85 |
2018-12-26 | 79 | 81 | 79 | 81 | 90,700 | 81 |
2018-12-25 | 79 | 79 | 77 | 77 | 261,000 | 77 |
2018-12-21 | 78 | 86 | 75 | 85 | 518,600 | 85 |
2018-12-20 | 84 | 85 | 80 | 81 | 226,500 | 81 |
2018-12-19 | 85 | 87 | 85 | 86 | 86,300 | 86 |
2018-12-18 | 88 | 88 | 84 | 86 | 278,400 | 86 |
2018-12-17 | 91 | 91 | 88 | 90 | 251,800 | 90 |
2018-12-14 | 91 | 92 | 90 | 92 | 95,600 | 92 |
2018-12-13 | 91 | 93 | 91 | 91 | 67,600 | 91 |
2018-12-12 | 91 | 92 | 90 | 91 | 68,800 | 91 |
2018-12-11 | 93 | 93 | 89 | 90 | 185,800 | 90 |
2018-12-10 | 95 | 95 | 91 | 91 | 292,100 | 91 |
2018-12-07 | 95 | 97 | 95 | 95 | 118,200 | 95 |
2018-12-06 | 97 | 97 | 94 | 95 | 160,700 | 95 |
2018-12-05 | 98 | 98 | 95 | 98 | 128,900 | 98 |
2018-12-04 | 101 | 102 | 98 | 98 | 128,500 | 98 |
2018-12-03 | 102 | 103 | 101 | 101 | 101,800 | 101 |
2018-11-30 | 101 | 101 | 100 | 101 | 135,200 | 101 |
2018-11-29 | 103 | 103 | 101 | 101 | 110,400 | 101 |
2018-11-28 | 102 | 104 | 100 | 103 | 215,100 | 103 |
2018-11-27 | 100 | 102 | 99 | 102 | 216,300 | 102 |
2018-11-26 | 98 | 100 | 97 | 100 | 196,600 | 100 |
2018-11-22 | 97 | 98 | 96 | 98 | 134,300 | 98 |
2018-11-21 | 95 | 97 | 95 | 97 | 87,400 | 97 |
2018-11-20 | 95 | 96 | 94 | 96 | 82,600 | 96 |
2018-11-19 | 95 | 97 | 93 | 96 | 111,900 | 96 |
2018-11-16 | 94 | 95 | 93 | 95 | 121,600 | 95 |
2018-11-15 | 94 | 96 | 93 | 94 | 92,900 | 94 |
2018-11-14 | 97 | 98 | 94 | 95 | 116,200 | 95 |
2018-11-13 | 96 | 98 | 95 | 97 | 112,400 | 97 |
2018-11-12 | 97 | 98 | 96 | 98 | 107,400 | 98 |
2018-11-09 | 96 | 98 | 95 | 98 | 115,000 | 98 |
2018-11-08 | 95 | 97 | 95 | 97 | 69,900 | 97 |
2018-11-07 | 94 | 96 | 94 | 95 | 124,100 | 95 |
2018-11-06 | 98 | 98 | 94 | 94 | 199,500 | 94 |
2018-11-05 | 97 | 98 | 96 | 97 | 70,900 | 97 |
2018-11-02 | 95 | 97 | 95 | 97 | 109,000 | 97 |
2018-11-01 | 96 | 97 | 95 | 95 | 114,600 | 95 |
2018-10-31 | 94 | 97 | 94 | 97 | 141,700 | 97 |
2018-10-30 | 90 | 95 | 90 | 93 | 186,700 | 93 |
2018-10-29 | 94 | 95 | 91 | 93 | 201,700 | 93 |
2018-10-26 | 100 | 100 | 93 | 94 | 375,700 | 94 |
2018-10-25 | 100 | 101 | 96 | 97 | 422,200 | 97 |
2018-10-24 | 103 | 108 | 103 | 104 | 241,900 | 104 |
2018-10-23 | 106 | 106 | 103 | 103 | 117,200 | 103 |
2018-10-22 | 105 | 106 | 103 | 106 | 124,600 | 106 |
2018-10-19 | 102 | 106 | 102 | 105 | 346,900 | 105 |
2018-10-18 | 114 | 115 | 103 | 103 | 1,055,700 | 103 |
2018-10-17 | 112 | 114 | 110 | 113 | 691,000 | 113 |
2018-10-16 | 106 | 113 | 104 | 109 | 1,190,900 | 109 |
2018-10-15 | 103 | 110 | 101 | 108 | 776,500 | 108 |
2018-10-12 | 98 | 103 | 98 | 103 | 198,600 | 103 |
2018-10-11 | 99 | 102 | 97 | 100 | 406,500 | 100 |
2018-10-10 | 101 | 105 | 99 | 104 | 404,300 | 104 |
2018-10-09 | 101 | 101 | 98 | 99 | 224,600 | 99 |
2018-10-05 | 102 | 102 | 99 | 101 | 411,100 | 101 |
2018-10-04 | 103 | 105 | 102 | 102 | 295,000 | 102 |
2018-10-03 | 102 | 103 | 101 | 103 | 265,100 | 103 |
2018-10-02 | 106 | 106 | 103 | 103 | 280,500 | 103 |
2018-10-01 | 108 | 108 | 105 | 106 | 267,700 | 106 |
2018-09-28 | 107 | 110 | 105 | 107 | 485,100 | 107 |
2018-09-27 | 107 | 107 | 103 | 106 | 797,800 | 106 |
2018-09-26 | 106 | 125 | 105 | 108 | 8,172,300 | 108 |
2018-09-25 | 97 | 102 | 97 | 101 | 342,400 | 101 |
2018-09-21 | 96 | 98 | 95 | 98 | 186,700 | 98 |
2018-09-20 | 99 | 99 | 96 | 96 | 113,800 | 96 |
2018-09-19 | 95 | 99 | 94 | 98 | 343,100 | 98 |
2018-09-18 | 92 | 94 | 92 | 94 | 139,900 | 94 |
2018-09-14 | 93 | 93 | 91 | 93 | 83,800 | 93 |
2018-09-13 | 93 | 94 | 91 | 92 | 125,600 | 92 |
2018-09-12 | 94 | 94 | 92 | 92 | 73,300 | 92 |
2018-09-11 | 94 | 95 | 93 | 94 | 123,100 | 94 |
2018-09-10 | 95 | 96 | 94 | 94 | 54,300 | 94 |
2018-09-07 | 94 | 96 | 94 | 95 | 105,000 | 95 |
2018-09-06 | 97 | 98 | 93 | 93 | 294,400 | 93 |
2018-09-05 | 95 | 100 | 94 | 98 | 421,800 | 98 |
2018-09-04 | 94 | 95 | 94 | 94 | 39,000 | 94 |
2018-09-03 | 95 | 96 | 93 | 94 | 129,400 | 94 |
2018-08-31 | 97 | 98 | 96 | 96 | 206,200 | 96 |
2018-08-30 | 96 | 99 | 96 | 97 | 152,200 | 97 |
2018-08-29 | 96 | 97 | 96 | 97 | 48,500 | 97 |
2018-08-28 | 98 | 98 | 95 | 96 | 170,200 | 96 |
2018-08-27 | 95 | 98 | 94 | 98 | 183,400 | 98 |
2018-08-24 | 92 | 95 | 92 | 95 | 130,300 | 95 |
2018-08-23 | 91 | 94 | 91 | 92 | 120,000 | 92 |
2018-08-22 | 93 | 94 | 92 | 93 | 72,900 | 93 |
2018-08-21 | 92 | 93 | 91 | 93 | 91,900 | 93 |
2018-08-20 | 93 | 93 | 91 | 93 | 56,100 | 93 |
2018-08-17 | 91 | 93 | 91 | 92 | 76,000 | 92 |
2018-08-16 | 91 | 92 | 90 | 91 | 129,600 | 91 |
2018-08-15 | 92 | 93 | 91 | 92 | 103,600 | 92 |
2018-08-14 | 93 | 94 | 91 | 94 | 127,100 | 94 |
2018-08-13 | 96 | 96 | 91 | 91 | 362,600 | 91 |
2018-08-10 | 100 | 101 | 99 | 100 | 146,200 | 100 |
2018-08-09 | 100 | 101 | 99 | 101 | 172,800 | 101 |
2018-08-08 | 99 | 102 | 98 | 101 | 253,800 | 101 |
2018-08-07 | 100 | 102 | 100 | 100 | 92,100 | 100 |
2018-08-06 | 101 | 102 | 100 | 100 | 196,900 | 100 |
2018-08-03 | 106 | 107 | 99 | 101 | 386,800 | 101 |
2018-08-02 | 107 | 108 | 106 | 106 | 160,200 | 106 |
2018-08-01 | 106 | 109 | 105 | 106 | 252,900 | 106 |
2018-07-31 | 106 | 107 | 105 | 106 | 200,400 | 106 |
2018-07-30 | 108 | 110 | 107 | 107 | 277,900 | 107 |
2018-07-27 | 106 | 110 | 106 | 109 | 508,400 | 109 |
2018-07-26 | 110 | 111 | 106 | 106 | 363,300 | 106 |
2018-07-25 | 104 | 110 | 103 | 108 | 682,800 | 108 |
2018-07-24 | 101 | 104 | 101 | 104 | 277,900 | 104 |
2018-07-23 | 100 | 101 | 99 | 101 | 254,800 | 101 |
2018-07-20 | 101 | 102 | 100 | 102 | 328,100 | 102 |
2018-07-19 | 104 | 104 | 102 | 103 | 206,300 | 103 |
2018-07-18 | 103 | 106 | 102 | 104 | 143,800 | 104 |
2018-07-17 | 106 | 106 | 103 | 103 | 132,300 | 103 |
2018-07-13 | 106 | 107 | 105 | 106 | 54,100 | 106 |
2018-07-12 | 105 | 106 | 104 | 106 | 40,900 | 106 |
2018-07-11 | 106 | 106 | 103 | 105 | 234,500 | 105 |
2018-07-10 | 109 | 109 | 107 | 107 | 177,200 | 107 |
2018-07-09 | 107 | 108 | 106 | 108 | 90,500 | 108 |
2018-07-06 | 106 | 106 | 101 | 105 | 206,200 | 105 |
2018-07-05 | 108 | 110 | 102 | 103 | 384,800 | 103 |
2018-07-04 | 110 | 111 | 108 | 109 | 85,500 | 109 |
2018-07-03 | 113 | 114 | 110 | 110 | 187,000 | 110 |
2018-07-02 | 115 | 118 | 112 | 112 | 179,000 | 112 |
2018-06-29 | 114 | 116 | 113 | 114 | 92,100 | 114 |
2018-06-28 | 115 | 116 | 111 | 114 | 332,100 | 114 |
2018-06-27 | 116 | 117 | 115 | 115 | 108,600 | 115 |
2018-06-26 | 118 | 118 | 115 | 117 | 132,500 | 117 |
2018-06-25 | 124 | 125 | 118 | 119 | 264,100 | 119 |
2018-06-22 | 125 | 126 | 124 | 126 | 90,000 | 126 |
2018-06-21 | 123 | 126 | 123 | 125 | 95,100 | 125 |
2018-06-20 | 126 | 126 | 120 | 124 | 317,100 | 124 |
2018-06-19 | 128 | 129 | 125 | 125 | 151,700 | 125 |
2018-06-18 | 131 | 132 | 127 | 127 | 131,000 | 127 |
2018-06-15 | 131 | 132 | 128 | 131 | 205,700 | 131 |
2018-06-14 | 135 | 138 | 130 | 130 | 385,200 | 130 |
2018-06-13 | 134 | 136 | 133 | 136 | 186,100 | 136 |
2018-06-12 | 132 | 136 | 132 | 133 | 439,300 | 133 |
2018-06-11 | 132 | 134 | 132 | 134 | 95,800 | 134 |
2018-06-08 | 132 | 134 | 131 | 132 | 90,500 | 132 |
2018-06-07 | 134 | 134 | 130 | 133 | 173,600 | 133 |
2018-06-06 | 131 | 135 | 130 | 134 | 273,400 | 134 |
2018-06-05 | 129 | 131 | 128 | 130 | 82,500 | 130 |
2018-06-04 | 131 | 131 | 128 | 129 | 46,700 | 129 |
2018-06-01 | 131 | 132 | 129 | 131 | 112,100 | 131 |
2018-05-31 | 132 | 132 | 129 | 131 | 83,200 | 131 |
2018-05-30 | 128 | 131 | 127 | 131 | 121,100 | 131 |
2018-05-29 | 131 | 131 | 128 | 128 | 86,800 | 128 |
2018-05-28 | 128 | 131 | 128 | 131 | 78,900 | 131 |
2018-05-25 | 128 | 130 | 128 | 128 | 62,700 | 128 |
2018-05-24 | 129 | 131 | 128 | 128 | 84,600 | 128 |
2018-05-23 | 131 | 132 | 129 | 129 | 80,300 | 129 |
2018-05-22 | 131 | 133 | 131 | 131 | 104,900 | 131 |
2018-05-21 | 128 | 131 | 127 | 130 | 101,800 | 130 |
2018-05-18 | 128 | 128 | 126 | 127 | 82,000 | 127 |
2018-05-17 | 127 | 128 | 126 | 127 | 79,100 | 127 |
2018-05-16 | 127 | 128 | 127 | 127 | 80,800 | 127 |
2018-05-15 | 131 | 131 | 128 | 130 | 145,000 | 130 |
2018-05-14 | 130 | 131 | 129 | 130 | 63,400 | 130 |
2018-05-11 | 133 | 133 | 130 | 130 | 63,900 | 130 |
2018-05-10 | 131 | 133 | 131 | 132 | 57,900 | 132 |
2018-05-09 | 131 | 134 | 130 | 131 | 153,500 | 131 |
2018-05-08 | 129 | 134 | 129 | 132 | 267,300 | 132 |
2018-05-07 | 129 | 129 | 128 | 129 | 43,800 | 129 |
2018-05-02 | 128 | 130 | 128 | 128 | 64,900 | 128 |
2018-05-01 | 127 | 129 | 127 | 129 | 42,900 | 129 |
2018-04-27 | 129 | 129 | 126 | 127 | 72,400 | 127 |
2018-04-26 | 129 | 129 | 128 | 129 | 33,200 | 129 |
2018-04-25 | 129 | 130 | 128 | 129 | 55,600 | 129 |
2018-04-24 | 128 | 130 | 128 | 130 | 72,000 | 130 |
2018-04-23 | 128 | 130 | 127 | 128 | 117,200 | 128 |
2018-04-20 | 128 | 130 | 128 | 128 | 39,500 | 128 |
2018-04-19 | 129 | 130 | 128 | 129 | 74,600 | 129 |
2018-04-18 | 127 | 129 | 126 | 128 | 78,200 | 128 |
2018-04-17 | 128 | 129 | 125 | 126 | 198,800 | 126 |
2018-04-16 | 130 | 131 | 127 | 129 | 117,800 | 129 |
2018-04-13 | 129 | 132 | 129 | 129 | 148,200 | 129 |
2018-04-12 | 127 | 131 | 127 | 129 | 150,700 | 129 |
2018-04-11 | 128 | 129 | 127 | 127 | 95,000 | 127 |
2018-04-10 | 129 | 130 | 128 | 128 | 138,800 | 128 |
2018-04-09 | 128 | 132 | 128 | 129 | 110,600 | 129 |
2018-04-06 | 132 | 133 | 129 | 129 | 171,200 | 129 |
2018-04-05 | 132 | 132 | 131 | 132 | 88,100 | 132 |
2018-04-04 | 130 | 133 | 128 | 133 | 201,700 | 133 |
2018-04-03 | 129 | 130 | 128 | 128 | 160,900 | 128 |
2018-03-30 | 134 | 136 | 132 | 133 | 226,300 | 133 |
2018-03-29 | 130 | 135 | 130 | 134 | 380,300 | 134 |
2018-03-28 | 131 | 133 | 128 | 128 | 539,800 | 128 |
2018-03-27 | 129 | 141 | 128 | 134 | 2,274,000 | 134 |
2018-03-26 | 125 | 128 | 122 | 128 | 262,400 | 128 |
2018-03-23 | 126 | 127 | 124 | 125 | 296,200 | 125 |
2018-03-22 | 132 | 132 | 128 | 128 | 193,300 | 128 |
2018-03-20 | 128 | 132 | 128 | 132 | 190,200 | 132 |
2018-03-19 | 129 | 132 | 127 | 128 | 350,600 | 128 |
2018-03-16 | 131 | 131 | 128 | 129 | 239,000 | 129 |
2018-03-15 | 132 | 133 | 129 | 131 | 260,100 | 131 |
2018-03-14 | 131 | 133 | 130 | 133 | 131,500 | 133 |
2018-03-13 | 130 | 133 | 130 | 132 | 234,300 | 132 |
2018-03-12 | 129 | 131 | 127 | 129 | 222,300 | 129 |
2018-03-09 | 130 | 130 | 127 | 127 | 117,600 | 127 |
2018-03-08 | 127 | 129 | 127 | 128 | 123,300 | 128 |
2018-03-07 | 128 | 130 | 126 | 127 | 166,100 | 127 |
2018-03-06 | 126 | 128 | 126 | 128 | 162,100 | 128 |
2018-03-05 | 128 | 128 | 123 | 124 | 261,100 | 124 |
2018-03-02 | 126 | 128 | 126 | 128 | 174,300 | 128 |
2018-03-01 | 131 | 131 | 129 | 129 | 217,300 | 129 |
2018-02-28 | 133 | 133 | 131 | 132 | 187,500 | 132 |
2018-02-27 | 135 | 137 | 132 | 133 | 348,700 | 133 |
2018-02-26 | 135 | 136 | 133 | 135 | 158,100 | 135 |
2018-02-23 | 133 | 134 | 132 | 133 | 174,000 | 133 |
2018-02-22 | 134 | 135 | 132 | 133 | 126,700 | 133 |
2018-02-21 | 134 | 135 | 131 | 134 | 422,300 | 134 |
2018-02-20 | 134 | 136 | 133 | 133 | 398,700 | 133 |
2018-02-19 | 132 | 136 | 131 | 136 | 470,800 | 136 |
2018-02-16 | 130 | 132 | 128 | 132 | 238,800 | 132 |
2018-02-15 | 133 | 133 | 126 | 130 | 664,000 | 130 |
2018-02-14 | 129 | 132 | 122 | 123 | 958,600 | 123 |
2018-02-13 | 129 | 145 | 127 | 129 | 3,951,400 | 129 |
2018-02-09 | 119 | 129 | 118 | 124 | 1,330,000 | 124 |
2018-02-08 | 132 | 135 | 130 | 134 | 613,900 | 134 |
2018-02-07 | 135 | 136 | 128 | 128 | 938,800 | 128 |
2018-02-06 | 134 | 136 | 124 | 128 | 1,647,700 | 128 |
2018-02-05 | 150 | 150 | 145 | 146 | 959,700 | 146 |
2018-02-02 | 154 | 157 | 153 | 155 | 389,600 | 155 |
2018-02-01 | 155 | 163 | 154 | 155 | 1,210,700 | 155 |
2018-01-31 | 155 | 156 | 153 | 153 | 663,400 | 153 |
2018-01-30 | 159 | 164 | 155 | 157 | 1,312,800 | 157 |
2018-01-29 | 162 | 162 | 158 | 159 | 679,300 | 159 |
2018-01-26 | 167 | 170 | 161 | 163 | 1,229,900 | 163 |
2018-01-25 | 166 | 172 | 165 | 167 | 1,396,800 | 167 |
2018-01-24 | 177 | 178 | 165 | 169 | 2,861,100 | 169 |
2018-01-23 | 185 | 188 | 176 | 182 | 4,719,900 | 182 |
2018-01-22 | 164 | 207 | 163 | 188 | 34,205,300 | 188 |
2018-01-19 | 144 | 157 | 143 | 157 | 2,390,300 | 157 |
2018-01-18 | 147 | 149 | 143 | 143 | 527,500 | 143 |
2018-01-17 | 151 | 151 | 146 | 146 | 604,700 | 146 |
2018-01-16 | 147 | 154 | 145 | 149 | 1,552,100 | 149 |
2018-01-15 | 146 | 148 | 144 | 147 | 353,600 | 147 |
2018-01-12 | 141 | 146 | 139 | 145 | 462,300 | 145 |
2018-01-11 | 138 | 142 | 138 | 140 | 251,000 | 140 |
2018-01-10 | 139 | 139 | 137 | 138 | 115,500 | 138 |
2018-01-09 | 136 | 138 | 136 | 137 | 98,900 | 137 |
2018-01-05 | 138 | 138 | 135 | 136 | 108,000 | 136 |
2018-01-04 | 135 | 138 | 134 | 136 | 132,900 | 136 |
分割・併合履歴 : [2004-12-27]1株→2株