1780 (株)ヤマウラ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0392093092092912,700929
2020-12-0291892991892017,300920
2020-12-0190991790791710,000917
2020-11-3092893090690621,800906
2020-11-2790892490892024,800920
2020-11-269029099029089,300908
2020-11-259069079029068,800906
2020-11-2490690990190417,200904
2020-11-209039048999028,600902
2020-11-1990190389990110,200901
2020-11-189059059009038,000903
2020-11-1790590590090214,000902
2020-11-1690190690090524,700905
2020-11-1390090489889811,900898
2020-11-129009078989049,900904
2020-11-1189690489690423,100904
2020-11-1090890889790631,700906
2020-11-0990290690090611,700906
2020-11-069079078999029,900902
2020-11-0590791090090719,900907
2020-11-049039058979058,400905
2020-11-0289890589890512,300905
2020-10-309069068948985,300898
2020-10-2989690789090710,000907
2020-10-288938978918975,900897
2020-10-278959008899007,400900
2020-10-268928958908932,500893
2020-10-2390090289389310,300893
2020-10-229109108999039,900903
2020-10-2190291089991012,200910
2020-10-209009048979036,100903
2020-10-198979028979026,100902
2020-10-169009038968985,500898
2020-10-159029028929029,300902
2020-10-148969028969027,600902
2020-10-138989038938996,100899
2020-10-129009028968987,400898
2020-10-099009008938975,400897
2020-10-089009008959008,800900
2020-10-078929008909007,100900
2020-10-068948978918926,500892
2020-10-0588889688889413,300894
2020-10-0290690688088316,000883
2020-09-3090290990090822,100908
2020-09-2988390387590124,000901
2020-09-2887988886988835,900888
2020-09-2587787886987718,700877
2020-09-2487787786987416,400874
2020-09-2386387686287617,500876
2020-09-1886386986186913,700869
2020-09-178598618558619,400861
2020-09-1684985584785511,700855
2020-09-158488488428486,600848
2020-09-1484084783684718,100847
2020-09-1183983983083516,200835
2020-09-1082282982182818,400828
2020-09-0981882081382018,100820
2020-09-0881882081282014,100820
2020-09-078138158088157,600815
2020-09-0480780980480517,000805
2020-09-0381481681081016,900810
2020-09-0280881480881411,400814
2020-09-0181381380680716,800807
2020-08-318088128068067,700806
2020-08-2880481079980731,100807
2020-08-2780881080280719,400807
2020-08-268108138088087,300808
2020-08-2580881480680817,100808
2020-08-248208208088109,200810
2020-08-218118158108138,200813
2020-08-2080481080480610,100806
2020-08-1980580980480410,500804
2020-08-1883083080380325,300803
2020-08-178398408188268,800826
2020-08-148398428318319,000831
2020-08-1384084283484212,200842
2020-08-1281884081784014,900840
2020-08-1180181780181710,000817
2020-08-078038158008005,700800
2020-08-0680080879780611,200806
2020-08-058038088028035,100803
2020-08-048048097998094,100809
2020-08-038028077987999,200799
2020-07-3181081480080311,300803
2020-07-308258298108138,900813
2020-07-298318318218305,200830
2020-07-288378378258315,500831
2020-07-278138358118359,800835
2020-07-228188288188189,300818
2020-07-218178338178339,700833
2020-07-208148178078178,400817
2020-07-178088088028064,600806
2020-07-1681481580080010,900800
2020-07-1580581680481215,400812
2020-07-148168168108108,900810
2020-07-1380481780481510,900815
2020-07-1083183780080023,400800
2020-07-098458508348345,800834
2020-07-0885085784584519,300845
2020-07-078368438328437,100843
2020-07-068338408338369,300836
2020-07-038278398258337,400833
2020-07-0282683381583313,500833
2020-07-0183984081181117,500811
2020-06-3084584583883810,400838
2020-06-2983584182484113,400841
2020-06-268258358228358,900835
2020-06-2581182981182510,300825
2020-06-248358358238239,200823
2020-06-238288358238258,800825
2020-06-228388388258257,000825
2020-06-198388388238337,600833
2020-06-188378378318368,000836
2020-06-178378378278358,100835
2020-06-1681082980182915,000829
2020-06-158118117947959,300795
2020-06-1278081178079923,500799
2020-06-1183083280780717,300807
2020-06-108348378318328,500832
2020-06-098388398308358,800835
2020-06-0884084082983816,400838
2020-06-0582783182483113,600831
2020-06-048288288218279,400827
2020-06-0382882881982613,900826
2020-06-0281482481482411,400824
2020-06-018068158068148,200814
2020-05-2983883881481419,200814
2020-05-2883183882083828,300838
2020-05-2780882580182522,900825
2020-05-2679680779680717,900807
2020-05-257867947817949,700794
2020-05-2277578377578210,200782
2020-05-217747757697747,000774
2020-05-207657747657749,800774
2020-05-1976877376677321,400773
2020-05-1875876574674926,800749
2020-05-1575375773875720,300757
2020-05-1476176273873818,500738
2020-05-1376776775676123,400761
2020-05-1277077476677020,700770
2020-05-1175077074977020,900770
2020-05-0873774673474516,800745
2020-05-0773974373473517,100735
2020-05-0174274473173417,200734
2020-04-3074274873774022,500740
2020-04-2872573572173523,000735
2020-04-2772072671172622,900726
2020-04-2471572070872016,500720
2020-04-2370672070672016,400720
2020-04-2270271670270924,400709
2020-04-2170370970070922,700709
2020-04-2071271770371133,800711
2020-04-1772072771171521,700715
2020-04-1670372470272326,900723
2020-04-1572172170270626,200706
2020-04-1471071470371435,800714
2020-04-1372672671171133,900711
2020-04-1072172971372627,800726
2020-04-0974474471672139,700721
2020-04-0873075072374631,600746
2020-04-0769573769573748,400737
2020-04-0669569667568867,200688
2020-04-0372473570570628,800706
2020-04-0275075572172349,900723
2020-04-0179879875575644,400756
2020-03-3181781779981144,900811
2020-03-30839839798817153,000817
2020-03-27913914886901150,800901
2020-03-2690191089891071,400910
2020-03-2590991389590761,100907
2020-03-2489990187989451,900894
2020-03-2386089386089066,400890
2020-03-1985587884584563,100845
2020-03-1884987083784044,800840
2020-03-1777382775482089,700820
2020-03-1680581778078060,400780
2020-03-13795795748773142,400773
2020-03-1284384582082560,100825
2020-03-1186088285285455,200854
2020-03-1081386080286053,500860
2020-03-09850853818843151,200843
2020-03-0687387886086166,500861
2020-03-0589389688188229,100882
2020-03-0487089086787828,900878
2020-03-0391591787587652,400876
2020-03-0285391685190456,900904
2020-02-2886588085986160,600861
2020-02-2791591589589544,900895
2020-02-2691291890691532,000915
2020-02-2593093191692055,400920
2020-02-2193994693993942,700939
2020-02-2094394593993918,400939
2020-02-1994194793893823,500938
2020-02-1895195194094027,300940
2020-02-1796396394395242,900952
2020-02-1495195694595523,500955
2020-02-139549549469549,500954
2020-02-1295695694495125,000951
2020-02-1096296295595516,900955
2020-02-0796896895696313,600963
2020-02-0695696895596045,900960
2020-02-0594395694395326,300953
2020-02-0493995093594826,700948
2020-02-0392093992093929,200939
2020-01-3191892791892412,400924
2020-01-3092492491592215,800922
2020-01-2991992591592312,900923
2020-01-2891392790591923,400919
2020-01-2792793191791733,300917
2020-01-2493894093193511,600935
2020-01-239399409359379,300937
2020-01-2293694493693812,200938
2020-01-2193594193593916,400939
2020-01-2093593793393510,300935
2020-01-1793893892793016,800930
2020-01-1693993993393311,400933
2020-01-1593793893293710,600937
2020-01-1494394393593612,600936
2020-01-1092893992893917,400939
2020-01-0992392892392815,300928
2020-01-0892392390892219,900922
2020-01-0791092691092431,900924
2020-01-0691091090190518,700905

分割・併合履歴 : [1996-07-26]1株→1.3株