1780 (株)ヤマウラ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 920 | 932 | 920 | 932 | 16,600 | 932 |
| 2022-05-18 | 921 | 929 | 921 | 929 | 14,300 | 929 |
| 2022-05-17 | 921 | 928 | 917 | 921 | 20,200 | 921 |
| 2022-05-16 | 938 | 941 | 923 | 926 | 21,500 | 926 |
| 2022-05-13 | 925 | 936 | 913 | 936 | 49,400 | 936 |
| 2022-05-12 | 921 | 927 | 921 | 925 | 13,700 | 925 |
| 2022-05-11 | 920 | 929 | 918 | 929 | 17,300 | 929 |
| 2022-05-10 | 925 | 935 | 924 | 924 | 25,500 | 924 |
| 2022-05-09 | 935 | 936 | 928 | 929 | 18,400 | 929 |
| 2022-05-06 | 931 | 938 | 926 | 931 | 21,900 | 931 |
| 2022-05-02 | 930 | 936 | 927 | 933 | 15,000 | 933 |
| 2022-04-28 | 918 | 937 | 917 | 934 | 39,500 | 934 |
| 2022-04-27 | 915 | 921 | 911 | 913 | 36,800 | 913 |
| 2022-04-26 | 919 | 931 | 915 | 918 | 24,700 | 918 |
| 2022-04-25 | 920 | 920 | 911 | 911 | 35,000 | 911 |
| 2022-04-22 | 924 | 926 | 921 | 921 | 14,700 | 921 |
| 2022-04-21 | 924 | 929 | 924 | 928 | 15,700 | 928 |
| 2022-04-20 | 929 | 933 | 925 | 925 | 19,100 | 925 |
| 2022-04-19 | 925 | 928 | 922 | 926 | 19,100 | 926 |
| 2022-04-18 | 926 | 928 | 920 | 924 | 18,000 | 924 |
| 2022-04-15 | 930 | 932 | 926 | 926 | 14,900 | 926 |
| 2022-04-14 | 934 | 935 | 931 | 935 | 9,900 | 935 |
| 2022-04-13 | 923 | 933 | 921 | 932 | 21,600 | 932 |
| 2022-04-12 | 922 | 927 | 920 | 920 | 17,300 | 920 |
| 2022-04-11 | 930 | 934 | 924 | 924 | 26,500 | 924 |
| 2022-04-08 | 927 | 933 | 923 | 930 | 42,800 | 930 |
| 2022-04-07 | 940 | 940 | 926 | 927 | 50,900 | 927 |
| 2022-04-06 | 945 | 949 | 942 | 942 | 35,000 | 942 |
| 2022-04-05 | 941 | 949 | 938 | 944 | 44,700 | 944 |
| 2022-04-04 | 945 | 947 | 939 | 939 | 51,600 | 939 |
| 2022-04-01 | 943 | 952 | 937 | 946 | 40,100 | 946 |
| 2022-03-31 | 947 | 959 | 945 | 951 | 52,300 | 951 |
| 2022-03-30 | 960 | 962 | 942 | 957 | 256,000 | 957 |
| 2022-03-29 | 997 | 1,004 | 993 | 993 | 127,500 | 993 |
| 2022-03-28 | 1,007 | 1,008 | 997 | 997 | 71,000 | 997 |
| 2022-03-25 | 1,015 | 1,016 | 1,004 | 1,004 | 71,400 | 1,004 |
| 2022-03-24 | 1,006 | 1,015 | 1,004 | 1,015 | 45,500 | 1,015 |
| 2022-03-23 | 1,004 | 1,010 | 1,003 | 1,008 | 62,400 | 1,008 |
| 2022-03-22 | 1,001 | 1,003 | 998 | 1,002 | 39,200 | 1,002 |
| 2022-03-18 | 1,002 | 1,004 | 999 | 1,001 | 32,600 | 1,001 |
| 2022-03-17 | 1,001 | 1,005 | 997 | 1,005 | 40,000 | 1,005 |
| 2022-03-16 | 1,000 | 1,002 | 996 | 996 | 46,300 | 996 |
| 2022-03-15 | 998 | 1,001 | 997 | 1,000 | 47,500 | 1,000 |
| 2022-03-14 | 1,000 | 1,002 | 996 | 996 | 60,200 | 996 |
| 2022-03-11 | 992 | 1,000 | 990 | 996 | 69,000 | 996 |
| 2022-03-10 | 991 | 998 | 988 | 998 | 45,400 | 998 |
| 2022-03-09 | 985 | 987 | 980 | 980 | 84,100 | 980 |
| 2022-03-08 | 983 | 986 | 981 | 984 | 105,200 | 984 |
| 2022-03-07 | 993 | 993 | 984 | 986 | 63,800 | 986 |
| 2022-03-04 | 995 | 998 | 991 | 994 | 69,900 | 994 |
| 2022-03-03 | 997 | 998 | 994 | 998 | 46,700 | 998 |
| 2022-03-02 | 990 | 995 | 987 | 989 | 52,200 | 989 |
| 2022-03-01 | 994 | 997 | 989 | 997 | 82,000 | 997 |
| 2022-02-28 | 995 | 995 | 988 | 992 | 51,100 | 992 |
| 2022-02-25 | 991 | 994 | 983 | 991 | 52,400 | 991 |
| 2022-02-24 | 984 | 990 | 975 | 990 | 39,300 | 990 |
| 2022-02-22 | 989 | 990 | 983 | 984 | 25,200 | 984 |
| 2022-02-21 | 990 | 995 | 988 | 994 | 21,700 | 994 |
| 2022-02-18 | 989 | 998 | 988 | 993 | 26,600 | 993 |
| 2022-02-17 | 996 | 997 | 987 | 989 | 20,700 | 989 |
| 2022-02-16 | 999 | 1,001 | 992 | 996 | 39,500 | 996 |
| 2022-02-15 | 995 | 1,000 | 994 | 999 | 40,800 | 999 |
| 2022-02-14 | 988 | 995 | 977 | 995 | 64,200 | 995 |
| 2022-02-10 | 994 | 994 | 987 | 992 | 32,300 | 992 |
| 2022-02-09 | 990 | 992 | 986 | 992 | 17,300 | 992 |
| 2022-02-08 | 991 | 992 | 984 | 985 | 17,400 | 985 |
| 2022-02-07 | 983 | 993 | 982 | 989 | 28,600 | 989 |
| 2022-02-04 | 979 | 983 | 974 | 983 | 33,100 | 983 |
| 2022-02-03 | 977 | 981 | 971 | 971 | 18,700 | 971 |
| 2022-02-02 | 975 | 982 | 972 | 982 | 39,500 | 982 |
| 2022-02-01 | 977 | 980 | 972 | 974 | 26,100 | 974 |
| 2022-01-31 | 975 | 976 | 970 | 975 | 17,800 | 975 |
| 2022-01-28 | 970 | 977 | 964 | 975 | 61,500 | 975 |
| 2022-01-27 | 975 | 975 | 954 | 955 | 26,500 | 955 |
| 2022-01-26 | 973 | 974 | 965 | 972 | 17,100 | 972 |
| 2022-01-25 | 976 | 976 | 964 | 964 | 17,800 | 964 |
| 2022-01-24 | 956 | 976 | 956 | 976 | 37,700 | 976 |
| 2022-01-21 | 948 | 958 | 943 | 956 | 125,500 | 956 |
| 2022-01-20 | 950 | 959 | 945 | 949 | 25,100 | 949 |
| 2022-01-19 | 955 | 955 | 950 | 950 | 21,600 | 950 |
| 2022-01-18 | 966 | 966 | 957 | 958 | 18,400 | 958 |
| 2022-01-17 | 966 | 970 | 964 | 966 | 20,400 | 966 |
| 2022-01-14 | 966 | 967 | 961 | 966 | 61,400 | 966 |
| 2022-01-13 | 970 | 976 | 966 | 966 | 18,000 | 966 |
| 2022-01-12 | 965 | 975 | 965 | 975 | 16,300 | 975 |
| 2022-01-11 | 964 | 965 | 955 | 965 | 32,500 | 965 |
| 2022-01-07 | 972 | 973 | 963 | 963 | 57,700 | 963 |
| 2022-01-06 | 965 | 971 | 963 | 963 | 18,300 | 963 |
| 2022-01-05 | 973 | 973 | 968 | 969 | 16,000 | 969 |
| 2022-01-04 | 967 | 980 | 967 | 973 | 43,800 | 973 |
分割・併合履歴 ： [1996-07-26]1株→1.3株
