1780 (株)ヤマウラ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 390 | 390 | 390 | 390 | 500 | 390 |
| 1999-12-29 | 388 | 390 | 388 | 390 | 1,000 | 390 |
| 1999-12-28 | 418 | 418 | 388 | 388 | 3,000 | 388 |
| 1999-12-27 | 415 | 417 | 388 | 388 | 8,500 | 388 |
| 1999-12-24 | 395 | 400 | 390 | 390 | 3,500 | 390 |
| 1999-12-22 | 411 | 425 | 395 | 395 | 9,500 | 395 |
| 1999-12-21 | 396 | 396 | 395 | 396 | 1,500 | 396 |
| 1999-12-20 | 410 | 410 | 388 | 388 | 6,500 | 388 |
| 1999-12-17 | 400 | 400 | 400 | 400 | 2,500 | 400 |
| 1999-12-16 | 405 | 405 | 403 | 403 | 2,000 | 403 |
| 1999-12-15 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1999-12-14 | 410 | 410 | 405 | 405 | 2,000 | 405 |
| 1999-12-13 | 408 | 410 | 408 | 408 | 2,000 | 408 |
| 1999-12-10 | 405 | 410 | 400 | 400 | 17,000 | 400 |
| 1999-12-09 | 406 | 410 | 406 | 410 | 3,000 | 410 |
| 1999-12-08 | 403 | 413 | 400 | 400 | 6,500 | 400 |
| 1999-12-07 | 404 | 406 | 404 | 404 | 8,500 | 404 |
| 1999-12-06 | 410 | 432 | 409 | 432 | 5,500 | 432 |
| 1999-12-03 | 440 | 440 | 410 | 410 | 3,000 | 410 |
| 1999-12-02 | 435 | 440 | 432 | 440 | 7,500 | 440 |
| 1999-12-01 | 400 | 402 | 400 | 402 | 3,000 | 402 |
| 1999-11-30 | 410 | 431 | 410 | 430 | 4,500 | 430 |
| 1999-11-29 | 430 | 430 | 410 | 410 | 3,500 | 410 |
| 1999-11-26 | 421 | 430 | 420 | 420 | 8,500 | 420 |
| 1999-11-25 | 415 | 420 | 415 | 420 | 2,500 | 420 |
| 1999-11-24 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 1999-11-22 | 406 | 410 | 400 | 410 | 4,000 | 410 |
| 1999-11-19 | 393 | 406 | 393 | 400 | 17,000 | 400 |
| 1999-11-18 | 434 | 435 | 433 | 435 | 7,000 | 435 |
| 1999-11-17 | 420 | 420 | 419 | 420 | 1,500 | 420 |
| 1999-11-16 | 397 | 397 | 397 | 397 | 4,500 | 397 |
| 1999-11-15 | 410 | 410 | 397 | 400 | 6,000 | 400 |
| 1999-11-12 | 400 | 418 | 400 | 411 | 5,500 | 411 |
| 1999-11-11 | 449 | 449 | 410 | 420 | 9,000 | 420 |
| 1999-11-10 | 411 | 418 | 410 | 410 | 18,500 | 410 |
| 1999-11-09 | 439 | 439 | 420 | 420 | 11,000 | 420 |
| 1999-11-08 | 433 | 433 | 420 | 420 | 2,000 | 420 |
| 1999-11-05 | 411 | 411 | 411 | 411 | 2,500 | 411 |
| 1999-11-04 | 442 | 450 | 442 | 450 | 2,000 | 450 |
| 1999-11-02 | 450 | 450 | 450 | 450 | 3,500 | 450 |
| 1999-11-01 | 450 | 450 | 420 | 420 | 2,000 | 420 |
| 1999-10-29 | 440 | 450 | 438 | 450 | 5,000 | 450 |
| 1999-10-28 | 430 | 441 | 430 | 440 | 3,500 | 440 |
| 1999-10-27 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 1999-10-26 | 450 | 450 | 450 | 450 | 2,500 | 450 |
| 1999-10-25 | 406 | 440 | 406 | 440 | 2,500 | 440 |
| 1999-10-22 | 420 | 420 | 406 | 406 | 8,500 | 406 |
| 1999-10-21 | 400 | 402 | 400 | 401 | 8,500 | 401 |
| 1999-10-20 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 1999-10-19 | 450 | 450 | 385 | 392 | 2,000 | 392 |
| 1999-10-18 | 429 | 450 | 429 | 445 | 2,500 | 445 |
| 1999-10-15 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1999-10-14 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1999-10-13 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 1999-10-12 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-10-08 | 446 | 460 | 446 | 450 | 6,500 | 450 |
| 1999-10-07 | 450 | 450 | 447 | 447 | 5,500 | 447 |
| 1999-10-06 | 451 | 452 | 450 | 450 | 4,500 | 450 |
| 1999-10-05 | 451 | 455 | 450 | 455 | 4,500 | 455 |
| 1999-10-04 | 489 | 489 | 446 | 446 | 7,500 | 446 |
| 1999-10-01 | 460 | 489 | 460 | 489 | 3,000 | 489 |
| 1999-09-30 | 483 | 483 | 451 | 452 | 5,500 | 452 |
| 1999-09-29 | 461 | 461 | 450 | 455 | 4,000 | 455 |
| 1999-09-28 | 444 | 489 | 444 | 489 | 5,500 | 489 |
| 1999-09-27 | 444 | 489 | 444 | 489 | 4,000 | 489 |
| 1999-09-24 | 485 | 495 | 477 | 477 | 5,000 | 477 |
| 1999-09-22 | 493 | 493 | 483 | 483 | 2,000 | 483 |
| 1999-09-21 | 498 | 498 | 488 | 493 | 4,000 | 493 |
| 1999-09-20 | 510 | 510 | 483 | 483 | 3,000 | 483 |
| 1999-09-17 | 488 | 515 | 483 | 514 | 2,500 | 514 |
| 1999-09-16 | 486 | 486 | 483 | 483 | 2,500 | 483 |
| 1999-09-14 | 483 | 515 | 483 | 489 | 3,500 | 489 |
| 1999-09-13 | 483 | 483 | 483 | 483 | 500 | 483 |
| 1999-09-10 | 530 | 530 | 488 | 488 | 9,500 | 488 |
| 1999-09-09 | 485 | 486 | 485 | 485 | 2,000 | 485 |
| 1999-09-08 | 488 | 488 | 485 | 485 | 3,000 | 485 |
| 1999-09-07 | 483 | 488 | 482 | 488 | 4,000 | 488 |
| 1999-09-06 | 482 | 500 | 482 | 490 | 8,500 | 490 |
| 1999-09-03 | 492 | 492 | 487 | 487 | 2,500 | 487 |
| 1999-09-02 | 500 | 500 | 493 | 493 | 5,500 | 493 |
| 1999-09-01 | 498 | 498 | 495 | 495 | 2,500 | 495 |
| 1999-08-31 | 500 | 520 | 500 | 510 | 7,500 | 510 |
| 1999-08-30 | 500 | 502 | 500 | 502 | 1,000 | 502 |
| 1999-08-27 | 500 | 520 | 495 | 495 | 5,000 | 495 |
| 1999-08-26 | 530 | 530 | 523 | 523 | 3,000 | 523 |
| 1999-08-25 | 511 | 511 | 500 | 500 | 2,500 | 500 |
| 1999-08-24 | 535 | 535 | 500 | 500 | 1,500 | 500 |
| 1999-08-23 | 539 | 539 | 500 | 500 | 3,000 | 500 |
| 1999-08-20 | 504 | 504 | 490 | 500 | 17,000 | 500 |
| 1999-08-19 | 539 | 539 | 504 | 504 | 3,000 | 504 |
| 1999-08-18 | 540 | 540 | 540 | 540 | 500 | 540 |
| 1999-08-17 | 501 | 502 | 501 | 502 | 1,500 | 502 |
| 1999-08-16 | 510 | 540 | 501 | 540 | 2,500 | 540 |
| 1999-08-13 | 510 | 510 | 510 | 510 | 500 | 510 |
| 1999-08-12 | 550 | 550 | 548 | 548 | 5,000 | 548 |
| 1999-08-11 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-08-10 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-08-09 | 465 | 490 | 465 | 490 | 2,500 | 490 |
| 1999-08-06 | 500 | 500 | 499 | 500 | 1,500 | 500 |
| 1999-08-05 | 550 | 550 | 500 | 500 | 7,500 | 500 |
| 1999-08-04 | 515 | 515 | 515 | 515 | 500 | 515 |
| 1999-08-03 | 555 | 555 | 535 | 550 | 5,000 | 550 |
| 1999-08-02 | 547 | 547 | 515 | 515 | 1,000 | 515 |
| 1999-07-30 | 520 | 520 | 500 | 520 | 8,000 | 520 |
| 1999-07-29 | 527 | 527 | 521 | 522 | 6,500 | 522 |
| 1999-07-28 | 548 | 548 | 547 | 547 | 1,000 | 547 |
| 1999-07-27 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 1999-07-26 | 578 | 578 | 508 | 510 | 4,000 | 510 |
| 1999-07-23 | 528 | 528 | 528 | 528 | 1,500 | 528 |
| 1999-07-22 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1999-07-21 | 550 | 550 | 535 | 535 | 2,000 | 535 |
| 1999-07-19 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1999-07-16 | 550 | 550 | 545 | 545 | 7,000 | 545 |
| 1999-07-14 | 521 | 526 | 521 | 526 | 4,000 | 526 |
| 1999-07-13 | 540 | 540 | 535 | 535 | 3,000 | 535 |
| 1999-07-12 | 540 | 540 | 539 | 539 | 4,500 | 539 |
| 1999-07-09 | 540 | 550 | 540 | 550 | 3,500 | 550 |
| 1999-07-08 | 550 | 550 | 541 | 541 | 2,500 | 541 |
| 1999-07-07 | 550 | 551 | 550 | 551 | 8,000 | 551 |
| 1999-07-06 | 540 | 550 | 540 | 550 | 3,500 | 550 |
| 1999-07-05 | 540 | 540 | 540 | 540 | 3,500 | 540 |
| 1999-07-02 | 569 | 569 | 540 | 540 | 8,000 | 540 |
| 1999-07-01 | 539 | 541 | 539 | 539 | 4,500 | 539 |
| 1999-06-30 | 550 | 569 | 540 | 569 | 3,000 | 569 |
| 1999-06-29 | 560 | 560 | 550 | 550 | 2,500 | 550 |
| 1999-06-28 | 535 | 555 | 535 | 555 | 3,000 | 555 |
| 1999-06-25 | 550 | 550 | 540 | 540 | 5,500 | 540 |
| 1999-06-24 | 550 | 550 | 545 | 550 | 5,000 | 550 |
| 1999-06-23 | 550 | 550 | 545 | 545 | 1,000 | 545 |
| 1999-06-22 | 550 | 550 | 540 | 550 | 5,000 | 550 |
| 1999-06-21 | 570 | 570 | 555 | 555 | 3,500 | 555 |
| 1999-06-18 | 580 | 580 | 580 | 580 | 500 | 580 |
| 1999-06-17 | 550 | 580 | 550 | 580 | 9,000 | 580 |
| 1999-06-16 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-06-15 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1999-06-14 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 1999-06-11 | 600 | 600 | 542 | 542 | 16,000 | 542 |
| 1999-06-10 | 548 | 552 | 548 | 552 | 3,500 | 552 |
| 1999-06-09 | 550 | 550 | 533 | 533 | 1,500 | 533 |
| 1999-06-08 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 1999-06-07 | 562 | 562 | 552 | 552 | 1,500 | 552 |
| 1999-06-04 | 522 | 522 | 522 | 522 | 1,500 | 522 |
| 1999-06-03 | 550 | 550 | 540 | 540 | 3,500 | 540 |
| 1999-06-02 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1999-06-01 | 523 | 550 | 523 | 550 | 5,000 | 550 |
| 1999-05-31 | 521 | 522 | 521 | 522 | 4,000 | 522 |
| 1999-05-28 | 540 | 540 | 521 | 521 | 5,500 | 521 |
| 1999-05-27 | 560 | 560 | 528 | 528 | 1,000 | 528 |
| 1999-05-26 | 570 | 570 | 521 | 540 | 5,500 | 540 |
| 1999-05-25 | 515 | 521 | 515 | 520 | 6,500 | 520 |
| 1999-05-24 | 521 | 521 | 518 | 518 | 1,500 | 518 |
| 1999-05-21 | 521 | 521 | 521 | 521 | 500 | 521 |
| 1999-05-20 | 530 | 532 | 521 | 521 | 7,500 | 521 |
| 1999-05-19 | 555 | 561 | 550 | 550 | 11,500 | 550 |
| 1999-05-18 | 578 | 578 | 550 | 561 | 13,500 | 561 |
| 1999-05-17 | 585 | 586 | 568 | 578 | 8,000 | 578 |
| 1999-05-14 | 590 | 600 | 590 | 590 | 19,000 | 590 |
| 1999-05-13 | 558 | 619 | 558 | 600 | 10,000 | 600 |
| 1999-05-12 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1999-05-11 | 540 | 540 | 523 | 523 | 7,500 | 523 |
| 1999-05-10 | 530 | 535 | 530 | 535 | 5,000 | 535 |
| 1999-05-07 | 526 | 535 | 515 | 522 | 9,500 | 522 |
| 1999-05-06 | 549 | 550 | 510 | 516 | 11,500 | 516 |
| 1999-04-30 | 510 | 522 | 510 | 519 | 11,500 | 519 |
| 1999-04-28 | 501 | 515 | 500 | 500 | 8,500 | 500 |
| 1999-04-27 | 489 | 500 | 480 | 500 | 13,000 | 500 |
| 1999-04-26 | 475 | 495 | 475 | 490 | 10,000 | 490 |
| 1999-04-23 | 470 | 475 | 467 | 475 | 10,500 | 475 |
| 1999-04-22 | 460 | 470 | 451 | 451 | 9,500 | 451 |
| 1999-04-21 | 441 | 450 | 440 | 450 | 7,000 | 450 |
| 1999-04-20 | 440 | 440 | 435 | 437 | 8,500 | 437 |
| 1999-04-19 | 430 | 440 | 430 | 431 | 9,000 | 431 |
| 1999-04-16 | 430 | 430 | 428 | 430 | 4,500 | 430 |
| 1999-04-15 | 425 | 425 | 425 | 425 | 2,500 | 425 |
| 1999-04-14 | 440 | 440 | 425 | 426 | 6,000 | 426 |
| 1999-04-13 | 422 | 440 | 422 | 440 | 6,500 | 440 |
| 1999-04-12 | 419 | 440 | 416 | 421 | 7,500 | 421 |
| 1999-04-09 | 420 | 421 | 414 | 414 | 4,500 | 414 |
| 1999-04-08 | 413 | 413 | 411 | 411 | 7,500 | 411 |
| 1999-04-07 | 415 | 428 | 412 | 412 | 5,500 | 412 |
| 1999-04-06 | 415 | 415 | 411 | 411 | 1,500 | 411 |
| 1999-04-05 | 410 | 415 | 410 | 415 | 6,500 | 415 |
| 1999-04-02 | 420 | 420 | 410 | 410 | 14,000 | 410 |
| 1999-04-01 | 432 | 432 | 411 | 416 | 4,500 | 416 |
| 1999-03-31 | 415 | 446 | 415 | 446 | 3,500 | 446 |
| 1999-03-30 | 400 | 410 | 400 | 410 | 1,500 | 410 |
| 1999-03-29 | 400 | 400 | 400 | 400 | 4,500 | 400 |
| 1999-03-26 | 396 | 400 | 396 | 400 | 7,000 | 400 |
| 1999-03-25 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 1999-03-24 | 390 | 390 | 390 | 390 | 5,500 | 390 |
| 1999-03-23 | 395 | 395 | 390 | 390 | 14,000 | 390 |
| 1999-03-19 | 396 | 396 | 390 | 390 | 5,500 | 390 |
| 1999-03-18 | 396 | 400 | 395 | 395 | 6,000 | 395 |
| 1999-03-17 | 390 | 395 | 385 | 395 | 19,500 | 395 |
| 1999-03-16 | 385 | 389 | 385 | 389 | 4,000 | 389 |
| 1999-03-15 | 385 | 385 | 376 | 376 | 5,000 | 376 |
| 1999-03-12 | 390 | 390 | 375 | 375 | 5,500 | 375 |
| 1999-03-11 | 371 | 390 | 371 | 390 | 2,000 | 390 |
| 1999-03-10 | 381 | 390 | 375 | 390 | 3,000 | 390 |
| 1999-03-09 | 390 | 390 | 390 | 390 | 500 | 390 |
| 1999-03-08 | 380 | 390 | 380 | 390 | 4,500 | 390 |
| 1999-03-05 | 380 | 380 | 380 | 380 | 4,500 | 380 |
| 1999-03-04 | 381 | 381 | 365 | 365 | 2,000 | 365 |
| 1999-03-03 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1999-03-02 | 399 | 399 | 391 | 391 | 4,000 | 391 |
| 1999-03-01 | 395 | 395 | 395 | 395 | 1,500 | 395 |
| 1999-02-26 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 1999-02-25 | 380 | 380 | 380 | 380 | 500 | 380 |
| 1999-02-24 | 375 | 375 | 370 | 370 | 2,500 | 370 |
| 1999-02-23 | 390 | 390 | 381 | 381 | 2,000 | 381 |
| 1999-02-22 | 385 | 386 | 380 | 380 | 3,000 | 380 |
| 1999-02-19 | 390 | 390 | 390 | 390 | 3,500 | 390 |
| 1999-02-18 | 366 | 366 | 366 | 366 | 500 | 366 |
| 1999-02-17 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 1999-02-16 | 365 | 387 | 365 | 370 | 4,000 | 370 |
| 1999-02-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-02-12 | 360 | 360 | 360 | 360 | 500 | 360 |
| 1999-02-10 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 1999-02-09 | 370 | 370 | 366 | 366 | 1,000 | 366 |
| 1999-02-08 | 370 | 370 | 370 | 370 | 1,500 | 370 |
| 1999-02-05 | 366 | 370 | 366 | 370 | 1,000 | 370 |
| 1999-02-04 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-02-03 | 370 | 370 | 365 | 370 | 4,500 | 370 |
| 1999-02-02 | 395 | 395 | 370 | 370 | 3,000 | 370 |
| 1999-02-01 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-01-28 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1999-01-27 | 398 | 398 | 398 | 398 | 500 | 398 |
| 1999-01-26 | 397 | 398 | 397 | 398 | 3,500 | 398 |
| 1999-01-22 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 1999-01-21 | 394 | 397 | 394 | 397 | 3,000 | 397 |
| 1999-01-20 | 399 | 399 | 391 | 394 | 3,500 | 394 |
| 1999-01-19 | 397 | 397 | 392 | 392 | 1,000 | 392 |
| 1999-01-18 | 378 | 378 | 378 | 378 | 1,500 | 378 |
| 1999-01-14 | 371 | 371 | 370 | 370 | 1,000 | 370 |
| 1999-01-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-01-12 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 1999-01-11 | 375 | 375 | 375 | 375 | 500 | 375 |
| 1999-01-08 | 388 | 388 | 365 | 375 | 4,500 | 375 |
| 1999-01-07 | 380 | 380 | 365 | 365 | 5,500 | 365 |
| 1999-01-06 | 380 | 380 | 380 | 380 | 500 | 380 |
| 1999-01-05 | 400 | 400 | 380 | 380 | 3,500 | 380 |
| 1999-01-04 | 384 | 384 | 380 | 380 | 2,000 | 380 |
分割・併合履歴 ： [1996-07-26]1株→1.3株
