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
2021-04-16	921	922	917	918	12,300	918
2021-04-15	930	934	921	921	13,700	921
2021-04-14	926	935	923	935	17,600	935
2021-04-13	920	931	920	926	13,100	926
2021-04-12	920	936	917	924	33,300	924
2021-04-09	911	924	911	921	38,400	921
2021-04-08	921	926	910	910	44,000	910
2021-04-07	927	931	919	925	19,600	925
2021-04-06	933	938	918	927	28,400	927
2021-04-05	932	935	918	935	43,600	935
2021-04-02	925	934	923	932	33,000	932
2021-04-01	931	931	916	924	65,100	924
2021-03-31	940	940	920	925	85,600	925
2021-03-30	960	965	930	930	283,500	930
2021-03-29	1,000	1,004	985	987	149,000	987
2021-03-26	994	1,003	988	998	71,100	998
2021-03-25	990	994	984	986	67,700	986
2021-03-24	999	1,000	974	981	99,600	981
2021-03-23	1,013	1,025	999	999	116,400	999
2021-03-22	1,005	1,013	1,002	1,011	77,800	1,011
2021-03-19	1,000	1,006	996	1,003	54,200	1,003
2021-03-18	1,002	1,002	995	1,002	40,100	1,002
2021-03-17	1,003	1,004	995	1,002	30,100	1,002
2021-03-16	1,004	1,004	993	1,000	53,200	1,000
2021-03-15	1,005	1,010	1,000	1,004	57,000	1,004
2021-03-12	1,000	1,007	996	1,003	54,700	1,003
2021-03-11	988	1,003	985	997	82,300	997
2021-03-10	988	993	977	981	100,300	981
2021-03-09	983	989	979	986	101,000	986
2021-03-08	990	994	976	979	86,700	979
2021-03-05	984	985	970	981	48,700	981
2021-03-04	997	997	978	984	57,800	984
2021-03-03	981	994	981	994	40,500	994
2021-03-02	984	984	973	980	55,500	980
2021-03-01	982	982	976	981	33,000	981
2021-02-26	965	977	964	967	51,100	967
2021-02-25	958	976	958	965	46,300	965
2021-02-24	956	958	955	957	27,700	957
2021-02-22	955	957	951	953	24,700	953
2021-02-19	946	950	943	950	20,800	950
2021-02-18	950	953	947	950	33,200	950
2021-02-17	949	950	948	949	36,000	949
2021-02-16	948	949	943	947	15,500	947
2021-02-15	950	950	941	948	40,700	948
2021-02-12	940	950	935	942	58,600	942
2021-02-10	935	940	930	931	20,600	931
2021-02-09	943	944	931	935	27,300	935
2021-02-08	947	949	939	943	35,100	943
2021-02-05	940	946	938	940	29,300	940
2021-02-04	935	940	932	938	12,900	938
2021-02-03	926	935	926	934	12,000	934
2021-02-02	922	930	920	925	18,400	925
2021-02-01	923	929	920	920	28,000	920
2021-01-29	929	934	923	923	16,200	923
2021-01-28	925	932	923	927	30,200	927
2021-01-27	929	932	923	925	17,700	925
2021-01-26	924	930	924	928	10,500	928
2021-01-25	925	929	925	928	7,600	928
2021-01-22	925	927	921	921	15,800	921
2021-01-21	931	934	928	928	13,200	928
2021-01-20	929	935	927	929	7,100	929
2021-01-19	927	929	925	925	10,900	925
2021-01-18	930	937	927	929	11,100	929
2021-01-15	940	941	933	933	18,100	933
2021-01-14	945	947	933	940	18,000	940
2021-01-13	936	945	930	945	15,200	945
2021-01-12	925	936	922	936	18,500	936
2021-01-08	933	933	926	930	88,400	930
2021-01-07	921	935	921	935	15,500	935
2021-01-06	911	925	911	911	15,300	911
2021-01-05	935	937	911	919	18,400	919
2021-01-04	946	946	925	935	34,300	935

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 [2021年度]

1780 (株)ヤマウラの時系列データ [2021年度]