9265 ヤマシタヘルスケアホールディングス(株) 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 | 1,595 | 1,595 | 1,566 | 1,567 | 2,300 | 1,567 |
| 2017-12-28 | 1,581 | 1,591 | 1,565 | 1,565 | 1,600 | 1,565 |
| 2017-12-27 | 1,564 | 1,580 | 1,564 | 1,566 | 2,500 | 1,566 |
| 2017-12-26 | 1,595 | 1,599 | 1,561 | 1,562 | 10,100 | 1,562 |
| 2017-12-25 | 1,608 | 1,609 | 1,595 | 1,598 | 7,200 | 1,598 |
| 2017-12-22 | 1,622 | 1,622 | 1,601 | 1,609 | 7,800 | 1,609 |
| 2017-12-21 | 1,626 | 1,633 | 1,622 | 1,625 | 3,200 | 1,625 |
| 2017-12-20 | 1,636 | 1,636 | 1,622 | 1,625 | 9,000 | 1,625 |
| 2017-12-19 | 1,641 | 1,645 | 1,638 | 1,644 | 4,900 | 1,644 |
| 2017-12-18 | 1,640 | 1,642 | 1,631 | 1,640 | 4,300 | 1,640 |
| 2017-12-15 | 1,665 | 1,665 | 1,633 | 1,647 | 5,300 | 1,647 |
| 2017-12-14 | 1,641 | 1,647 | 1,636 | 1,643 | 4,800 | 1,643 |
| 2017-12-13 | 1,654 | 1,658 | 1,654 | 1,654 | 3,100 | 1,654 |
| 2017-12-12 | 1,665 | 1,665 | 1,654 | 1,661 | 3,800 | 1,661 |
| 2017-12-11 | 1,653 | 1,666 | 1,653 | 1,665 | 1,500 | 1,665 |
| 2017-12-08 | 1,651 | 1,670 | 1,651 | 1,669 | 3,900 | 1,669 |
| 2017-12-07 | 1,664 | 1,669 | 1,644 | 1,669 | 3,000 | 1,669 |
| 2017-12-06 | 1,715 | 1,715 | 1,654 | 1,671 | 4,200 | 1,671 |
| 2017-12-05 | 1,635 | 1,655 | 1,633 | 1,645 | 4,100 | 1,645 |
| 2017-12-04 | 1,691 | 1,723 | 1,655 | 1,679 | 4,800 | 1,679 |
| 2017-12-01 | 1,775 | 1,775 | 1,633 | 1,730 | 19,300 | 1,730 |
分割・併合履歴 ： なし
