1780 (株)ヤマウラ 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
2021-09-2493393492893464,900934
2021-09-2293193392192188,000921
2021-09-21933940929933106,200933
2021-09-17953953936937132,000937
2021-09-1695395494995335,700953
2021-09-1594595394395343,900953
2021-09-1494494794094799,800947
2021-09-13944949940943263,400943
2021-09-10931935925934151,000934
2021-09-0993994893293360,100933
2021-09-0893094892494096,200940
2021-09-07911933911918261,600918
2021-09-0696896895996550,100965
2021-09-03965965956962143,500962
2021-09-0295996395595928,100959
2021-09-0196096095495940,600959
2021-08-3195796695196069,700960
2021-08-3095295695095436,400954
2021-08-2794294994294946,200949
2021-08-2694394393894215,100942
2021-08-2594294293593716,200937
2021-08-2494294693994122,300941
2021-08-2393093893093821,200938
2021-08-2092892992292729,600927
2021-08-1992993092592518,100925
2021-08-1893293792893116,100931
2021-08-1794394392892817,200928
2021-08-1694795094094028,900940
2021-08-1394094593694524,700945
2021-08-1294094593693949,000939
2021-08-1190995390593493,500934
2021-08-1093493490591561,500915
2021-08-068988988968974,900897
2021-08-0589889989689614,700896
2021-08-0490290289889911,300899
2021-08-0390090789989916,100899
2021-08-0290390790190622,600906
2021-07-3090390389890215,200902
2021-07-2990290589990511,600905
2021-07-289059058998998,200899
2021-07-2790490689990614,300906
2021-07-2691691689990219,700902
2021-07-2190390389890220,400902
2021-07-209009048998999,400899
2021-07-1990090289889814,300898
2021-07-1690090490090011,000900
2021-07-1591291390090010,200900
2021-07-149129129099115,600911
2021-07-139099129099128,600912
2021-07-1290691190691114,700911
2021-07-0990090789890329,800903
2021-07-0890690990190114,100901
2021-07-079049099039067,400906
2021-07-069059089059084,400908
2021-07-059099109059056,500905
2021-07-029089099059097,700909
2021-07-019069099039039,000903
2021-06-309079099049047,200904
2021-06-2991491490790710,200907
2021-06-2891491490791411,400914
2021-06-259039069029065,900906
2021-06-249089089029026,800902
2021-06-239029109019107,100910
2021-06-2290590690090613,100906
2021-06-2191391389589523,300895
2021-06-189109109059088,700908
2021-06-1791291490890811,600908
2021-06-1690091690091210,500912
2021-06-1590491289789731,800897
2021-06-149099109049057,500905
2021-06-1191191190290216,900902
2021-06-1091091090790711,600907
2021-06-099139159109106,200910
2021-06-089129179129143,600914
2021-06-079169179129138,100913
2021-06-049159159109147,300914
2021-06-039169219139158,500915
2021-06-0291092490891810,300918
2021-06-019089139079117,700911
2021-05-3191792590690612,200906
2021-05-2890992290492217,500922
2021-05-2791391490590511,500905
2021-05-2693493490891879,200918
2021-05-259019028958959,900895
2021-05-2489990789790412,100904
2021-05-2189790489589914,900899
2021-05-208979028958958,100895
2021-05-1989390089389612,400896
2021-05-1889389789089716,700897
2021-05-1790390489189143,000891
2021-05-1491192090290437,300904
2021-05-1390391790190815,900908
2021-05-1290391190290713,900907
2021-05-1192192190390319,800903
2021-05-1092492491692411,600924
2021-05-0790392490391823,300918
2021-05-0689390589389916,800899
2021-04-3089289889289212,100892
2021-04-2890090389289222,700892
2021-04-2789791089590314,700903
2021-04-2690390389689627,600896
2021-04-239029079029037,200903
2021-04-2290590890290411,500904
2021-04-2191191190090230,900902
2021-04-2091492191191413,500914
2021-04-199179189159168,200916
2021-04-1692192291791812,300918
2021-04-1593093492192113,700921
2021-04-1492693592393517,600935
2021-04-1392093192092613,100926
2021-04-1292093691792433,300924
2021-04-0991192491192138,400921
2021-04-0892192691091044,000910
2021-04-0792793191992519,600925
2021-04-0693393891892728,400927
2021-04-0593293591893543,600935
2021-04-0292593492393233,000932
2021-04-0193193191692465,100924
2021-03-3194094092092585,600925
2021-03-30960965930930283,500930
2021-03-291,0001,004985987149,000987
2021-03-269941,00398899871,100998
2021-03-2599099498498667,700986
2021-03-249991,00097498199,600981
2021-03-231,0131,025999999116,400999
2021-03-221,0051,0131,0021,01177,8001,011
2021-03-191,0001,0069961,00354,2001,003
2021-03-181,0021,0029951,00240,1001,002
2021-03-171,0031,0049951,00230,1001,002
2021-03-161,0041,0049931,00053,2001,000
2021-03-151,0051,0101,0001,00457,0001,004
2021-03-121,0001,0079961,00354,7001,003
2021-03-119881,00398599782,300997
2021-03-10988993977981100,300981
2021-03-09983989979986101,000986
2021-03-0899099497697986,700979
2021-03-0598498597098148,700981
2021-03-0499799797898457,800984
2021-03-0398199498199440,500994
2021-03-0298498497398055,500980
2021-03-0198298297698133,000981
2021-02-2696597796496751,100967
2021-02-2595897695896546,300965
2021-02-2495695895595727,700957
2021-02-2295595795195324,700953
2021-02-1994695094395020,800950
2021-02-1895095394795033,200950
2021-02-1794995094894936,000949
2021-02-1694894994394715,500947
2021-02-1595095094194840,700948
2021-02-1294095093594258,600942
2021-02-1093594093093120,600931
2021-02-0994394493193527,300935
2021-02-0894794993994335,100943
2021-02-0594094693894029,300940
2021-02-0493594093293812,900938
2021-02-0392693592693412,000934
2021-02-0292293092092518,400925
2021-02-0192392992092028,000920
2021-01-2992993492392316,200923
2021-01-2892593292392730,200927
2021-01-2792993292392517,700925
2021-01-2692493092492810,500928
2021-01-259259299259287,600928
2021-01-2292592792192115,800921
2021-01-2193193492892813,200928
2021-01-209299359279297,100929
2021-01-1992792992592510,900925
2021-01-1893093792792911,100929
2021-01-1594094193393318,100933
2021-01-1494594793394018,000940
2021-01-1393694593094515,200945
2021-01-1292593692293618,500936
2021-01-0893393392693088,400930
2021-01-0792193592193515,500935
2021-01-0691192591191115,300911
2021-01-0593593791191918,400919
2021-01-0494694692593534,300935

分割・併合履歴 : [1996-07-26]1株→1.3株