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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,017	2,020	2,009	2,017	2,200	2,017
2021-12-29	1,974	2,014	1,974	2,004	3,400	2,004
2021-12-28	2,000	2,013	1,920	1,974	6,000	1,974
2021-12-27	1,975	2,015	1,939	1,970	2,800	1,970
2021-12-24	2,025	2,025	2,018	2,025	2,000	2,025
2021-12-23	2,021	2,025	2,010	2,025	1,800	2,025
2021-12-22	2,019	2,021	2,002	2,021	3,900	2,021
2021-12-21	1,957	2,019	1,957	2,014	11,700	2,014
2021-12-20	1,969	1,969	1,929	1,933	3,200	1,933
2021-12-17	1,954	1,982	1,897	1,978	10,100	1,978
2021-12-16	2,000	2,000	1,980	1,980	6,700	1,980
2021-12-15	2,049	2,049	1,985	2,010	9,800	2,010
2021-12-14	2,054	2,054	2,001	2,016	2,000	2,016
2021-12-13	1,965	2,029	1,965	2,029	3,500	2,029
2021-12-10	1,922	1,969	1,922	1,961	2,800	1,961
2021-12-09	1,901	1,941	1,901	1,930	3,700	1,930
2021-12-08	1,900	1,929	1,900	1,905	4,800	1,905
2021-12-07	1,871	1,900	1,871	1,900	2,600	1,900
2021-12-06	1,863	1,887	1,863	1,877	3,000	1,877
2021-12-03	1,864	1,887	1,864	1,883	2,700	1,883
2021-12-02	1,937	1,959	1,853	1,853	4,100	1,853
2021-12-01	1,959	1,980	1,959	1,964	1,300	1,964
2021-11-30	1,928	1,985	1,928	1,985	5,800	1,985
2021-11-29	1,941	1,990	1,936	1,936	6,900	1,936
2021-11-26	2,033	2,033	1,981	1,981	5,200	1,981
2021-11-25	2,035	2,035	1,998	2,001	1,800	2,001
2021-11-24	2,030	2,030	1,992	1,995	1,000	1,995
2021-11-22	1,966	2,060	1,966	1,990	2,300	1,990
2021-11-19	2,045	2,062	1,980	1,982	6,300	1,982
2021-11-18	2,055	2,055	1,998	2,045	3,200	2,045
2021-11-17	2,010	2,060	1,995	2,023	2,500	2,023
2021-11-16	2,070	2,076	2,047	2,060	6,400	2,060
2021-11-15	1,958	2,022	1,958	1,980	2,400	1,980
2021-11-12	1,958	1,966	1,951	1,958	1,800	1,958
2021-11-11	1,996	1,996	1,944	1,958	3,700	1,958
2021-11-10	2,006	2,006	2,006	2,006	200	2,006
2021-11-09	2,011	2,011	1,995	1,995	1,300	1,995
2021-11-08	1,999	2,039	1,999	2,009	900	2,009
2021-11-05	2,001	2,012	1,985	1,985	2,100	1,985
2021-11-04	2,030	2,030	2,001	2,001	1,700	2,001
2021-11-02	2,073	2,073	2,016	2,030	2,000	2,030
2021-11-01	2,002	2,052	2,001	2,023	2,200	2,023
2021-10-29	1,986	1,993	1,986	1,993	500	1,993
2021-10-28	1,994	2,000	1,986	1,987	2,700	1,987
2021-10-27	1,999	2,002	1,987	1,987	4,000	1,987
2021-10-26	2,001	2,015	1,989	1,999	2,200	1,999
2021-10-25	2,008	2,008	1,992	2,008	1,900	2,008
2021-10-22	1,991	2,007	1,986	1,996	2,400	1,996
2021-10-21	2,009	2,009	1,986	1,991	2,100	1,991
2021-10-20	2,042	2,042	2,004	2,004	1,600	2,004
2021-10-19	2,038	2,056	2,002	2,013	5,400	2,013
2021-10-18	2,052	2,091	2,038	2,045	10,200	2,045
2021-10-15	2,077	2,144	2,077	2,130	7,300	2,130
2021-10-14	2,035	2,071	2,033	2,065	2,100	2,065
2021-10-13	2,052	2,063	2,042	2,055	3,200	2,055
2021-10-12	2,063	2,078	2,042	2,054	2,200	2,054
2021-10-11	2,100	2,101	2,052	2,083	4,900	2,083
2021-10-08	2,145	2,145	2,064	2,109	11,700	2,109
2021-10-07	2,141	2,180	2,100	2,147	6,000	2,147
2021-10-06	2,133	2,190	2,127	2,162	14,200	2,162
2021-10-05	2,075	2,148	2,055	2,138	22,600	2,138
2021-10-04	2,026	2,116	1,991	2,116	30,600	2,116
2021-10-01	1,961	2,060	1,961	2,060	71,600	2,060
2021-09-30	1,955	1,955	1,881	1,919	17,300	1,919
2021-09-29	1,900	1,971	1,900	1,967	11,400	1,967
2021-09-28	1,922	1,926	1,894	1,916	9,300	1,916
2021-09-27	1,908	1,933	1,890	1,910	16,700	1,910
2021-09-24	1,920	1,920	1,877	1,908	12,200	1,908
2021-09-22	1,898	1,898	1,869	1,869	4,700	1,869
2021-09-21	1,867	1,899	1,867	1,898	6,000	1,898
2021-09-17	1,880	1,900	1,879	1,900	4,800	1,900
2021-09-16	1,882	1,890	1,868	1,880	5,500	1,880
2021-09-15	1,883	1,889	1,880	1,889	2,400	1,889
2021-09-14	1,902	1,905	1,884	1,891	4,400	1,891
2021-09-13	1,861	1,916	1,861	1,912	7,000	1,912
2021-09-10	1,854	1,866	1,843	1,861	9,700	1,861
2021-09-09	1,848	1,865	1,847	1,865	1,900	1,865
2021-09-08	1,849	1,849	1,838	1,848	3,100	1,848
2021-09-07	1,876	1,876	1,831	1,838	5,000	1,838
2021-09-06	1,850	1,867	1,823	1,854	11,800	1,854
2021-09-03	1,807	1,859	1,807	1,859	8,300	1,859
2021-09-02	1,808	1,815	1,807	1,810	900	1,810
2021-09-01	1,848	1,848	1,816	1,820	8,500	1,820
2021-08-31	1,847	1,847	1,829	1,836	2,800	1,836
2021-08-30	1,847	1,856	1,822	1,847	7,700	1,847
2021-08-27	1,837	2,088	1,837	1,862	108,300	1,862
2021-08-26	1,823	1,844	1,802	1,844	7,900	1,844
2021-08-25	1,846	1,846	1,831	1,831	1,900	1,831
2021-08-24	1,818	1,848	1,791	1,835	6,100	1,835
2021-08-23	1,834	1,845	1,801	1,821	5,500	1,821
2021-08-20	1,830	1,834	1,783	1,794	8,000	1,794
2021-08-19	1,849	1,871	1,815	1,830	7,800	1,830
2021-08-18	1,845	1,871	1,805	1,852	71,600	1,852
2021-08-17	1,812	1,812	1,791	1,791	3,400	1,791
2021-08-16	1,757	1,822	1,752	1,816	11,100	1,816
2021-08-13	1,771	1,771	1,753	1,757	2,600	1,757
2021-08-12	1,780	1,780	1,756	1,756	2,200	1,756
2021-08-11	1,763	1,766	1,755	1,763	2,200	1,763
2021-08-10	1,770	1,770	1,757	1,763	1,400	1,763
2021-08-06	1,767	1,776	1,759	1,760	4,100	1,760
2021-08-05	1,763	1,796	1,763	1,782	3,300	1,782
2021-08-04	1,778	1,780	1,754	1,760	3,000	1,760
2021-08-03	1,804	1,804	1,778	1,778	1,700	1,778
2021-08-02	1,752	1,795	1,752	1,786	5,400	1,786
2021-07-30	1,776	1,781	1,760	1,760	2,500	1,760
2021-07-29	1,822	1,822	1,785	1,785	4,100	1,785
2021-07-28	1,834	1,860	1,804	1,829	13,600	1,829
2021-07-27	1,759	1,836	1,742	1,836	10,500	1,836
2021-07-26	1,771	1,771	1,730	1,759	8,200	1,759
2021-07-21	1,720	1,750	1,720	1,732	4,000	1,732
2021-07-20	1,721	1,750	1,715	1,720	10,800	1,720
2021-07-19	1,803	1,820	1,727	1,729	43,700	1,729
2021-07-16	1,865	1,869	1,835	1,835	16,400	1,835
2021-07-15	1,800	1,900	1,760	1,887	104,400	1,887
2021-07-14	2,014	2,080	2,014	2,077	26,900	2,077
2021-07-13	2,015	2,033	1,989	2,033	22,900	2,033
2021-07-12	1,988	2,020	1,968	1,999	21,800	1,999
2021-07-09	1,956	1,987	1,911	1,987	19,100	1,987
2021-07-08	2,009	2,046	1,956	1,985	35,600	1,985
2021-07-07	2,189	2,189	1,974	2,009	227,800	2,009
2021-07-06	1,945	1,945	1,860	1,879	18,600	1,879
2021-07-05	1,940	1,943	1,934	1,934	2,900	1,934
2021-07-02	1,945	1,949	1,936	1,940	3,900	1,940
2021-07-01	1,954	1,960	1,945	1,945	3,600	1,945
2021-06-30	1,968	1,968	1,957	1,966	3,200	1,966
2021-06-29	1,940	1,961	1,940	1,949	4,800	1,949
2021-06-28	1,930	1,939	1,914	1,938	6,000	1,938
2021-06-25	1,907	1,907	1,890	1,895	2,200	1,895
2021-06-24	1,864	1,888	1,845	1,888	2,700	1,888
2021-06-23	1,875	1,880	1,860	1,864	4,900	1,864
2021-06-22	1,830	1,903	1,830	1,891	8,800	1,891
2021-06-21	1,854	1,857	1,830	1,831	6,400	1,831
2021-06-18	1,905	1,905	1,885	1,886	3,100	1,886
2021-06-17	1,888	1,900	1,888	1,897	2,100	1,897
2021-06-16	1,890	1,897	1,884	1,897	1,600	1,897
2021-06-15	1,898	1,898	1,884	1,895	1,800	1,895
2021-06-14	1,890	1,890	1,880	1,889	2,200	1,889
2021-06-11	1,909	1,909	1,868	1,880	8,300	1,880
2021-06-10	1,925	1,925	1,895	1,895	3,800	1,895
2021-06-09	1,877	1,928	1,864	1,927	9,600	1,927
2021-06-08	1,892	1,892	1,879	1,885	3,000	1,885
2021-06-07	1,911	1,911	1,885	1,885	4,300	1,885
2021-06-04	1,904	1,904	1,852	1,879	13,100	1,879
2021-06-03	1,903	1,920	1,902	1,906	3,700	1,906
2021-06-02	1,907	1,949	1,902	1,904	21,900	1,904
2021-06-01	2,000	2,005	1,882	1,889	39,600	1,889
2021-05-31	2,060	2,060	1,980	2,007	12,600	2,007
2021-05-28	2,101	2,101	2,052	2,063	52,200	2,063
2021-05-27	2,190	2,209	2,180	2,197	34,000	2,197
2021-05-26	2,177	2,197	2,177	2,194	6,600	2,194
2021-05-25	2,163	2,195	2,160	2,190	8,500	2,190
2021-05-24	2,164	2,177	2,152	2,163	21,600	2,163
2021-05-21	2,175	2,175	2,155	2,157	40,900	2,157
2021-05-20	2,177	2,177	2,156	2,162	23,600	2,162
2021-05-19	2,166	2,266	2,156	2,160	24,700	2,160
2021-05-18	2,178	2,178	2,145	2,168	17,100	2,168
2021-05-17	2,217	2,217	2,152	2,168	16,000	2,168
2021-05-14	2,201	2,201	2,168	2,168	9,100	2,168
2021-05-13	2,162	2,234	2,154	2,155	19,600	2,155
2021-05-12	2,206	2,236	2,180	2,190	12,100	2,190
2021-05-11	2,211	2,233	2,178	2,215	15,700	2,215
2021-05-10	2,260	2,265	2,211	2,211	23,500	2,211
2021-05-07	2,252	2,271	2,230	2,242	20,500	2,242
2021-05-06	2,276	2,278	2,242	2,252	10,500	2,252
2021-04-30	2,256	2,269	2,242	2,242	17,300	2,242
2021-04-28	2,219	2,283	2,160	2,252	29,600	2,252
2021-04-27	2,239	2,239	2,225	2,230	4,500	2,230
2021-04-26	2,204	2,231	2,201	2,230	7,900	2,230
2021-04-23	2,230	2,230	2,196	2,199	6,200	2,199
2021-04-22	2,261	2,261	2,215	2,223	10,500	2,223
2021-04-21	2,261	2,261	2,220	2,221	8,500	2,221
2021-04-20	2,261	2,286	2,235	2,261	7,500	2,261
2021-04-19	2,215	2,288	2,215	2,273	19,000	2,273
2021-04-16	2,131	2,244	2,120	2,215	18,800	2,215
2021-04-15	2,118	2,144	2,113	2,119	14,700	2,119
2021-04-14	2,204	2,204	2,158	2,168	7,400	2,168
2021-04-13	2,185	2,205	2,185	2,196	7,700	2,196
2021-04-12	2,145	2,178	2,145	2,178	9,600	2,178
2021-04-09	2,166	2,166	2,143	2,143	6,700	2,143
2021-04-08	2,189	2,189	2,122	2,122	16,100	2,122
2021-04-07	2,200	2,211	2,125	2,195	21,400	2,195
2021-04-06	2,250	2,250	2,180	2,191	15,800	2,191
2021-04-05	2,180	2,255	2,179	2,250	27,300	2,250
2021-04-02	2,222	2,289	2,156	2,217	60,100	2,217
2021-04-01	2,346	2,382	2,205	2,300	230,400	2,300
2021-03-31	2,195	2,195	2,195	2,195	55,000	2,195
2021-03-30	1,761	1,812	1,758	1,795	16,600	1,795
2021-03-29	1,750	1,770	1,745	1,770	9,000	1,770
2021-03-26	1,722	1,739	1,722	1,739	7,300	1,739
2021-03-25	1,716	1,725	1,702	1,725	6,700	1,725
2021-03-24	1,728	1,728	1,694	1,698	6,400	1,698
2021-03-23	1,709	1,722	1,709	1,722	3,500	1,722
2021-03-22	1,673	1,718	1,671	1,707	16,100	1,707
2021-03-19	1,653	1,680	1,652	1,672	6,600	1,672
2021-03-18	1,634	1,660	1,628	1,660	10,900	1,660
2021-03-17	1,614	1,627	1,611	1,627	4,600	1,627
2021-03-16	1,600	1,612	1,592	1,608	4,300	1,608
2021-03-15	1,567	1,600	1,567	1,595	6,500	1,595
2021-03-12	1,565	1,565	1,554	1,563	3,100	1,563
2021-03-11	1,564	1,566	1,556	1,566	1,600	1,566
2021-03-10	1,563	1,563	1,544	1,559	3,300	1,559
2021-03-09	1,571	1,571	1,555	1,562	3,700	1,562
2021-03-08	1,553	1,564	1,547	1,564	3,800	1,564
2021-03-05	1,571	1,571	1,532	1,553	2,700	1,553
2021-03-04	1,546	1,567	1,516	1,567	9,900	1,567
2021-03-03	1,531	1,546	1,531	1,546	1,200	1,546
2021-03-02	1,539	1,575	1,526	1,530	11,800	1,530
2021-03-01	1,525	1,535	1,525	1,535	1,800	1,535
2021-02-26	1,552	1,552	1,533	1,533	2,100	1,533
2021-02-25	1,556	1,556	1,549	1,555	2,800	1,555
2021-02-24	1,543	1,552	1,538	1,544	3,900	1,544
2021-02-22	1,558	1,558	1,541	1,541	3,700	1,541
2021-02-19	1,550	1,550	1,541	1,541	1,800	1,541
2021-02-18	1,566	1,570	1,550	1,553	6,700	1,553
2021-02-17	1,571	1,579	1,565	1,565	2,000	1,565
2021-02-16	1,592	1,596	1,568	1,568	6,400	1,568
2021-02-15	1,592	1,592	1,570	1,586	4,900	1,586
2021-02-12	1,565	1,586	1,563	1,570	5,400	1,570
2021-02-10	1,552	1,565	1,552	1,560	4,800	1,560
2021-02-09	1,551	1,551	1,546	1,547	1,200	1,547
2021-02-08	1,549	1,564	1,545	1,551	8,300	1,551
2021-02-05	1,540	1,540	1,529	1,533	7,200	1,533
2021-02-04	1,545	1,545	1,511	1,525	4,400	1,525
2021-02-03	1,543	1,543	1,530	1,535	3,100	1,535
2021-02-02	1,545	1,545	1,535	1,542	2,400	1,542
2021-02-01	1,494	1,543	1,491	1,508	5,700	1,508
2021-01-29	1,508	1,508	1,485	1,494	4,700	1,494
2021-01-28	1,500	1,505	1,488	1,498	6,500	1,498
2021-01-27	1,526	1,540	1,514	1,514	4,900	1,514
2021-01-26	1,564	1,564	1,535	1,535	7,600	1,535
2021-01-25	1,535	1,569	1,535	1,564	6,700	1,564
2021-01-22	1,529	1,538	1,523	1,525	2,500	1,525
2021-01-21	1,514	1,528	1,508	1,528	4,200	1,528
2021-01-20	1,529	1,529	1,508	1,508	4,900	1,508
2021-01-19	1,520	1,523	1,513	1,515	1,300	1,515
2021-01-18	1,512	1,523	1,509	1,513	5,400	1,513
2021-01-15	1,555	1,555	1,512	1,515	7,600	1,515
2021-01-14	1,591	1,608	1,561	1,565	13,000	1,565
2021-01-13	1,604	1,632	1,591	1,616	8,800	1,616
2021-01-12	1,591	1,623	1,588	1,607	5,400	1,607
2021-01-08	1,702	1,705	1,590	1,591	27,000	1,591
2021-01-07	1,596	1,701	1,536	1,690	93,100	1,690
2021-01-06	1,454	1,525	1,451	1,525	15,400	1,525
2021-01-05	1,538	1,650	1,440	1,450	75,000	1,450
2021-01-04	1,422	1,505	1,419	1,481	23,700	1,481

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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