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

1780 (株)ヤマウラ の時系列データ [1999年度]

1780 (株)ヤマウラの時系列データ [1999年度]