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
2023-02-081,0271,0331,0261,03219,8001,032
2023-02-071,0261,0331,0261,03113,4001,031
2023-02-061,0261,0301,0231,03018,7001,030
2023-02-031,0341,0341,0201,02535,1001,025
2023-02-021,0401,0451,0331,03416,7001,034
2023-02-011,0471,0561,0411,04221,2001,042
2023-01-311,0501,0531,0431,04723,9001,047
2023-01-301,0691,0711,0511,05135,3001,051
2023-01-271,0661,0741,0651,07045,0001,070
2023-01-261,0591,0631,0561,06121,0001,061
2023-01-251,0531,0551,0471,05517,0001,055
2023-01-241,0501,0531,0451,05224,2001,052
2023-01-231,0421,0521,0371,05033,5001,050
2023-01-201,0411,0431,0281,03069,6001,030
2023-01-191,0231,0441,0231,04242,1001,042
2023-01-181,0231,0251,0111,02219,2001,022
2023-01-171,0091,0241,0091,02326,2001,023
2023-01-161,0071,0151,0061,01125,4001,011
2023-01-131,0071,0161,0071,013158,1001,013
2023-01-121,0071,0131,0061,01328,2001,013
2023-01-111,0011,0081,0011,00813,0001,008
2023-01-101,0051,00599799724,000997
2023-01-069971,0029961,001103,1001,001
2023-01-0599699899399619,900996
2023-01-041,0001,00099599633,300996

分割・併合履歴 : [1996-07-26]1株→1.3株