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
2021-04-1692192291791812,300918
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