1780 (株)ヤマウラの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-10-02	1,250	1,259	1,242	1,242	23,300	1,242
2023-09-29	1,250	1,259	1,243	1,247	23,700	1,247
2023-09-28	1,242	1,252	1,238	1,250	32,900	1,250
2023-09-27	1,232	1,253	1,222	1,250	40,100	1,250
2023-09-26	1,245	1,245	1,232	1,237	20,800	1,237
2023-09-25	1,242	1,247	1,237	1,240	21,300	1,240
2023-09-22	1,249	1,250	1,236	1,242	25,900	1,242
2023-09-21	1,250	1,260	1,250	1,251	13,500	1,251
2023-09-20	1,262	1,269	1,250	1,250	21,600	1,250
2023-09-19	1,267	1,269	1,260	1,269	16,500	1,269
2023-09-15	1,273	1,273	1,265	1,267	16,900	1,267
2023-09-14	1,256	1,272	1,254	1,266	16,900	1,266
2023-09-13	1,260	1,266	1,250	1,255	15,100	1,255
2023-09-12	1,262	1,272	1,260	1,268	13,100	1,268
2023-09-11	1,278	1,280	1,258	1,264	21,400	1,264
2023-09-08	1,268	1,288	1,268	1,278	31,100	1,278
2023-09-07	1,278	1,291	1,275	1,281	30,300	1,281
2023-09-06	1,262	1,278	1,262	1,278	25,000	1,278
2023-09-05	1,268	1,268	1,254	1,262	22,400	1,262
2023-09-04	1,241	1,262	1,241	1,260	26,000	1,260
2023-09-01	1,236	1,249	1,234	1,249	25,400	1,249
2023-08-31	1,230	1,241	1,229	1,236	22,900	1,236
2023-08-30	1,225	1,230	1,221	1,224	12,400	1,224
2023-08-29	1,228	1,229	1,215	1,222	14,800	1,222
2023-08-28	1,220	1,230	1,215	1,228	21,300	1,228
2023-08-25	1,208	1,215	1,204	1,209	18,900	1,209
2023-08-24	1,199	1,219	1,199	1,216	19,200	1,216
2023-08-23	1,188	1,205	1,187	1,202	20,100	1,202
2023-08-22	1,187	1,193	1,185	1,187	13,800	1,187
2023-08-21	1,186	1,196	1,186	1,186	13,500	1,186
2023-08-18	1,195	1,197	1,183	1,186	18,200	1,186
2023-08-17	1,209	1,210	1,197	1,202	19,500	1,202
2023-08-16	1,226	1,233	1,209	1,209	18,200	1,209
2023-08-15	1,237	1,246	1,223	1,236	20,800	1,236
2023-08-14	1,214	1,257	1,207	1,237	44,900	1,237
2023-08-10	1,190	1,280	1,182	1,224	103,200	1,224
2023-08-09	1,175	1,192	1,174	1,191	21,300	1,191
2023-08-08	1,169	1,181	1,169	1,175	11,900	1,175
2023-08-07	1,160	1,173	1,158	1,169	19,500	1,169
2023-08-04	1,166	1,178	1,166	1,171	13,200	1,171
2023-08-03	1,173	1,181	1,169	1,170	28,000	1,170
2023-08-02	1,183	1,206	1,179	1,181	61,900	1,181
2023-08-01	1,170	1,172	1,163	1,172	22,900	1,172
2023-07-31	1,163	1,179	1,163	1,174	19,700	1,174
2023-07-28	1,149	1,163	1,148	1,163	24,700	1,163
2023-07-27	1,153	1,155	1,149	1,153	10,800	1,153
2023-07-26	1,161	1,161	1,151	1,153	11,600	1,153
2023-07-25	1,156	1,160	1,151	1,155	14,300	1,155
2023-07-24	1,157	1,162	1,155	1,155	5,900	1,155
2023-07-21	1,164	1,167	1,155	1,155	12,300	1,155
2023-07-20	1,156	1,161	1,154	1,161	8,600	1,161
2023-07-19	1,148	1,156	1,148	1,156	12,800	1,156
2023-07-18	1,140	1,148	1,138	1,148	10,900	1,148
2023-07-14	1,150	1,150	1,138	1,141	10,000	1,141
2023-07-13	1,135	1,146	1,135	1,142	11,800	1,142
2023-07-12	1,150	1,150	1,135	1,135	13,500	1,135
2023-07-11	1,141	1,149	1,137	1,140	10,300	1,140
2023-07-10	1,133	1,150	1,133	1,141	29,800	1,141
2023-07-07	1,136	1,152	1,129	1,138	23,400	1,138
2023-07-06	1,146	1,149	1,137	1,139	14,700	1,139
2023-07-05	1,160	1,160	1,148	1,148	16,200	1,148
2023-07-04	1,174	1,174	1,160	1,160	18,900	1,160
2023-07-03	1,171	1,181	1,171	1,174	16,800	1,174
2023-06-30	1,174	1,175	1,158	1,164	22,400	1,164
2023-06-29	1,161	1,170	1,160	1,170	21,700	1,170
2023-06-28	1,155	1,168	1,155	1,165	25,100	1,165
2023-06-27	1,152	1,159	1,143	1,153	20,800	1,153
2023-06-26	1,173	1,174	1,148	1,161	44,200	1,161
2023-06-23	1,185	1,186	1,157	1,163	46,800	1,163
2023-06-22	1,187	1,197	1,187	1,192	18,800	1,192
2023-06-21	1,184	1,194	1,181	1,187	16,200	1,187
2023-06-20	1,187	1,189	1,175	1,189	14,100	1,189
2023-06-19	1,193	1,193	1,178	1,187	15,700	1,187
2023-06-16	1,180	1,197	1,176	1,193	15,900	1,193
2023-06-15	1,179	1,186	1,177	1,177	11,200	1,177
2023-06-14	1,181	1,188	1,176	1,179	13,400	1,179
2023-06-13	1,200	1,201	1,181	1,181	20,000	1,181
2023-06-12	1,188	1,199	1,187	1,199	12,000	1,199
2023-06-09	1,174	1,184	1,170	1,181	27,900	1,181
2023-06-08	1,162	1,171	1,162	1,169	19,900	1,169
2023-06-07	1,171	1,175	1,157	1,161	25,400	1,161
2023-06-06	1,174	1,177	1,164	1,165	13,000	1,165
2023-06-05	1,178	1,180	1,171	1,177	16,900	1,177
2023-06-02	1,151	1,170	1,151	1,166	22,000	1,166
2023-06-01	1,121	1,149	1,121	1,140	30,000	1,140
2023-05-31	1,160	1,162	1,124	1,127	42,700	1,127
2023-05-30	1,187	1,187	1,165	1,177	31,900	1,177
2023-05-29	1,215	1,216	1,191	1,191	27,200	1,191
2023-05-26	1,230	1,232	1,212	1,216	22,000	1,216
2023-05-25	1,221	1,231	1,209	1,226	25,900	1,226
2023-05-24	1,225	1,238	1,224	1,226	19,100	1,226
2023-05-23	1,255	1,255	1,212	1,227	29,400	1,227
2023-05-22	1,250	1,255	1,241	1,253	15,700	1,253
2023-05-19	1,277	1,286	1,241	1,253	43,300	1,253
2023-05-18	1,265	1,279	1,261	1,277	49,700	1,277
2023-05-17	1,250	1,261	1,239	1,259	29,900	1,259
2023-05-16	1,222	1,250	1,207	1,250	46,600	1,250
2023-05-15	1,204	1,250	1,195	1,222	75,600	1,222
2023-05-12	1,205	1,210	1,193	1,203	26,100	1,203
2023-05-11	1,215	1,218	1,207	1,207	15,800	1,207
2023-05-10	1,239	1,239	1,220	1,220	13,300	1,220
2023-05-09	1,222	1,238	1,221	1,238	20,200	1,238
2023-05-08	1,209	1,223	1,209	1,221	17,100	1,221
2023-05-02	1,221	1,221	1,204	1,209	19,300	1,209
2023-05-01	1,241	1,243	1,217	1,222	21,000	1,222
2023-04-28	1,213	1,239	1,213	1,239	35,100	1,239
2023-04-27	1,194	1,211	1,190	1,211	20,700	1,211
2023-04-26	1,227	1,227	1,202	1,209	23,700	1,209
2023-04-25	1,210	1,234	1,209	1,227	37,400	1,227
2023-04-24	1,208	1,213	1,200	1,200	18,100	1,200
2023-04-21	1,196	1,210	1,192	1,208	21,800	1,208
2023-04-20	1,187	1,200	1,185	1,190	27,300	1,190
2023-04-19	1,209	1,209	1,183	1,185	30,600	1,185
2023-04-18	1,184	1,210	1,182	1,209	56,800	1,209
2023-04-17	1,175	1,181	1,169	1,181	38,400	1,181
2023-04-14	1,149	1,172	1,148	1,170	67,000	1,170
2023-04-13	1,140	1,146	1,136	1,144	25,800	1,144
2023-04-12	1,129	1,142	1,125	1,141	32,400	1,141
2023-04-11	1,119	1,129	1,112	1,126	27,300	1,126
2023-04-10	1,128	1,131	1,109	1,115	22,800	1,115
2023-04-07	1,113	1,127	1,111	1,125	46,500	1,125
2023-04-06	1,106	1,117	1,106	1,115	40,100	1,115
2023-04-05	1,097	1,117	1,095	1,112	52,300	1,112
2023-04-04	1,105	1,112	1,095	1,109	44,100	1,109
2023-04-03	1,096	1,112	1,088	1,108	77,500	1,108
2023-03-31	1,094	1,096	1,079	1,094	60,200	1,094
2023-03-30	1,080	1,091	1,067	1,090	207,300	1,090
2023-03-29	1,109	1,122	1,101	1,109	144,300	1,109
2023-03-28	1,113	1,113	1,096	1,101	95,300	1,101
2023-03-27	1,134	1,135	1,111	1,112	114,800	1,112
2023-03-24	1,138	1,140	1,129	1,129	58,700	1,129
2023-03-23	1,135	1,144	1,123	1,144	61,100	1,144
2023-03-22	1,134	1,142	1,130	1,140	55,400	1,140
2023-03-20	1,130	1,131	1,111	1,113	46,000	1,113
2023-03-17	1,136	1,146	1,135	1,137	35,600	1,137
2023-03-16	1,111	1,133	1,110	1,129	50,200	1,129
2023-03-15	1,117	1,137	1,114	1,133	44,900	1,133
2023-03-14	1,116	1,119	1,092	1,104	70,100	1,104
2023-03-13	1,136	1,140	1,114	1,125	73,100	1,125
2023-03-10	1,154	1,154	1,140	1,141	64,200	1,141
2023-03-09	1,147	1,159	1,147	1,155	67,000	1,155
2023-03-08	1,128	1,145	1,128	1,144	61,100	1,144
2023-03-07	1,111	1,129	1,108	1,128	44,000	1,128
2023-03-06	1,125	1,126	1,100	1,111	74,100	1,111
2023-03-03	1,106	1,124	1,105	1,123	57,600	1,123
2023-03-02	1,099	1,107	1,093	1,104	53,800	1,104
2023-03-01	1,083	1,098	1,082	1,098	23,800	1,098
2023-02-28	1,092	1,093	1,079	1,088	32,800	1,088
2023-02-27	1,079	1,096	1,079	1,096	40,800	1,096
2023-02-24	1,063	1,079	1,063	1,078	43,800	1,078
2023-02-22	1,063	1,066	1,058	1,063	25,800	1,063
2023-02-21	1,052	1,068	1,052	1,066	31,100	1,066
2023-02-20	1,035	1,063	1,035	1,052	56,200	1,052
2023-02-17	1,026	1,037	1,026	1,037	20,600	1,037
2023-02-16	1,024	1,035	1,022	1,035	25,200	1,035
2023-02-15	1,040	1,043	1,024	1,024	51,400	1,024
2023-02-14	1,010	1,058	1,010	1,034	90,300	1,034
2023-02-13	1,016	1,019	1,010	1,010	28,200	1,010
2023-02-10	1,022	1,024	1,018	1,022	26,500	1,022
2023-02-09	1,026	1,032	1,023	1,026	22,200	1,026
2023-02-08	1,027	1,033	1,026	1,032	19,800	1,032
2023-02-07	1,026	1,033	1,026	1,031	13,400	1,031
2023-02-06	1,026	1,030	1,023	1,030	18,700	1,030
2023-02-03	1,034	1,034	1,020	1,025	35,100	1,025
2023-02-02	1,040	1,045	1,033	1,034	16,700	1,034
2023-02-01	1,047	1,056	1,041	1,042	21,200	1,042
2023-01-31	1,050	1,053	1,043	1,047	23,900	1,047
2023-01-30	1,069	1,071	1,051	1,051	35,300	1,051
2023-01-27	1,066	1,074	1,065	1,070	45,000	1,070
2023-01-26	1,059	1,063	1,056	1,061	21,000	1,061
2023-01-25	1,053	1,055	1,047	1,055	17,000	1,055
2023-01-24	1,050	1,053	1,045	1,052	24,200	1,052
2023-01-23	1,042	1,052	1,037	1,050	33,500	1,050
2023-01-20	1,041	1,043	1,028	1,030	69,600	1,030
2023-01-19	1,023	1,044	1,023	1,042	42,100	1,042
2023-01-18	1,023	1,025	1,011	1,022	19,200	1,022
2023-01-17	1,009	1,024	1,009	1,023	26,200	1,023
2023-01-16	1,007	1,015	1,006	1,011	25,400	1,011
2023-01-13	1,007	1,016	1,007	1,013	158,100	1,013
2023-01-12	1,007	1,013	1,006	1,013	28,200	1,013
2023-01-11	1,001	1,008	1,001	1,008	13,000	1,008
2023-01-10	1,005	1,005	997	997	24,000	997
2023-01-06	997	1,002	996	1,001	103,100	1,001
2023-01-05	996	998	993	996	19,900	996
2023-01-04	1,000	1,000	995	996	33,300	996

分割・併合履歴： [1996-07-26]1株→1.3株

1780 (株)ヤマウラ の時系列データ [2023年度]

1780 (株)ヤマウラの時系列データ [2023年度]