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