1780 (株)ヤマウラ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1992093292093216,600932
2022-05-1892192992192914,300929
2022-05-1792192891792120,200921
2022-05-1693894192392621,500926
2022-05-1392593691393649,400936
2022-05-1292192792192513,700925
2022-05-1192092991892917,300929
2022-05-1092593592492425,500924
2022-05-0993593692892918,400929
2022-05-0693193892693121,900931
2022-05-0293093692793315,000933
2022-04-2891893791793439,500934
2022-04-2791592191191336,800913
2022-04-2691993191591824,700918
2022-04-2592092091191135,000911
2022-04-2292492692192114,700921
2022-04-2192492992492815,700928
2022-04-2092993392592519,100925
2022-04-1992592892292619,100926
2022-04-1892692892092418,000924
2022-04-1593093292692614,900926
2022-04-149349359319359,900935
2022-04-1392393392193221,600932
2022-04-1292292792092017,300920
2022-04-1193093492492426,500924
2022-04-0892793392393042,800930
2022-04-0794094092692750,900927
2022-04-0694594994294235,000942
2022-04-0594194993894444,700944
2022-04-0494594793993951,600939
2022-04-0194395293794640,100946
2022-03-3194795994595152,300951
2022-03-30960962942957256,000957
2022-03-299971,004993993127,500993
2022-03-281,0071,00899799771,000997
2022-03-251,0151,0161,0041,00471,4001,004
2022-03-241,0061,0151,0041,01545,5001,015
2022-03-231,0041,0101,0031,00862,4001,008
2022-03-221,0011,0039981,00239,2001,002
2022-03-181,0021,0049991,00132,6001,001
2022-03-171,0011,0059971,00540,0001,005
2022-03-161,0001,00299699646,300996
2022-03-159981,0019971,00047,5001,000
2022-03-141,0001,00299699660,200996
2022-03-119921,00099099669,000996
2022-03-1099199898899845,400998
2022-03-0998598798098084,100980
2022-03-08983986981984105,200984
2022-03-0799399398498663,800986
2022-03-0499599899199469,900994
2022-03-0399799899499846,700998
2022-03-0299099598798952,200989
2022-03-0199499798999782,000997
2022-02-2899599598899251,100992
2022-02-2599199498399152,400991
2022-02-2498499097599039,300990
2022-02-2298999098398425,200984
2022-02-2199099598899421,700994
2022-02-1898999898899326,600993
2022-02-1799699798798920,700989
2022-02-169991,00199299639,500996
2022-02-159951,00099499940,800999
2022-02-1498899597799564,200995
2022-02-1099499498799232,300992
2022-02-0999099298699217,300992
2022-02-0899199298498517,400985
2022-02-0798399398298928,600989
2022-02-0497998397498333,100983
2022-02-0397798197197118,700971
2022-02-0297598297298239,500982
2022-02-0197798097297426,100974
2022-01-3197597697097517,800975
2022-01-2897097796497561,500975
2022-01-2797597595495526,500955
2022-01-2697397496597217,100972
2022-01-2597697696496417,800964
2022-01-2495697695697637,700976
2022-01-21948958943956125,500956
2022-01-2095095994594925,100949
2022-01-1995595595095021,600950
2022-01-1896696695795818,400958
2022-01-1796697096496620,400966
2022-01-1496696796196661,400966
2022-01-1397097696696618,000966
2022-01-1296597596597516,300975
2022-01-1196496595596532,500965
2022-01-0797297396396357,700963
2022-01-0696597196396318,300963
2022-01-0597397396896916,000969
2022-01-0496798096797343,800973

分割・併合履歴 : [1996-07-26]1株→1.3株