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
2023-02-08	1,027	1,033	1,026	1,032	19,800	1,032
2023-02-07	1,026	1,033	1,026	1,031	13,400	1,031
2023-02-06	1,026	1,030	1,023	1,030	18,700	1,030
2023-02-03	1,034	1,034	1,020	1,025	35,100	1,025
2023-02-02	1,040	1,045	1,033	1,034	16,700	1,034
2023-02-01	1,047	1,056	1,041	1,042	21,200	1,042
2023-01-31	1,050	1,053	1,043	1,047	23,900	1,047
2023-01-30	1,069	1,071	1,051	1,051	35,300	1,051
2023-01-27	1,066	1,074	1,065	1,070	45,000	1,070
2023-01-26	1,059	1,063	1,056	1,061	21,000	1,061
2023-01-25	1,053	1,055	1,047	1,055	17,000	1,055
2023-01-24	1,050	1,053	1,045	1,052	24,200	1,052
2023-01-23	1,042	1,052	1,037	1,050	33,500	1,050
2023-01-20	1,041	1,043	1,028	1,030	69,600	1,030
2023-01-19	1,023	1,044	1,023	1,042	42,100	1,042
2023-01-18	1,023	1,025	1,011	1,022	19,200	1,022
2023-01-17	1,009	1,024	1,009	1,023	26,200	1,023
2023-01-16	1,007	1,015	1,006	1,011	25,400	1,011
2023-01-13	1,007	1,016	1,007	1,013	158,100	1,013
2023-01-12	1,007	1,013	1,006	1,013	28,200	1,013
2023-01-11	1,001	1,008	1,001	1,008	13,000	1,008
2023-01-10	1,005	1,005	997	997	24,000	997
2023-01-06	997	1,002	996	1,001	103,100	1,001
2023-01-05	996	998	993	996	19,900	996
2023-01-04	1,000	1,000	995	996	33,300	996

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 [2023年度]