1780 (株)ヤマウラ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 338 | 338 | 338 | 338 | 500 | 338 |
| 2000-12-28 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2000-12-27 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2000-12-26 | 349 | 349 | 335 | 335 | 7,500 | 335 |
| 2000-12-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-12-22 | 330 | 330 | 330 | 330 | 1,500 | 330 |
| 2000-12-21 | 337 | 337 | 325 | 325 | 4,000 | 325 |
| 2000-12-20 | 338 | 338 | 337 | 337 | 2,000 | 337 |
| 2000-12-19 | 346 | 346 | 338 | 338 | 10,500 | 338 |
| 2000-12-18 | 330 | 331 | 330 | 331 | 1,000 | 331 |
| 2000-12-15 | 334 | 336 | 334 | 335 | 2,500 | 335 |
| 2000-12-14 | 325 | 334 | 325 | 334 | 1,000 | 334 |
| 2000-12-13 | 330 | 334 | 325 | 325 | 3,500 | 325 |
| 2000-12-12 | 335 | 335 | 330 | 330 | 3,500 | 330 |
| 2000-12-11 | 332 | 338 | 331 | 335 | 5,000 | 335 |
| 2000-12-08 | 318 | 323 | 318 | 321 | 13,500 | 321 |
| 2000-12-07 | 340 | 340 | 335 | 335 | 1,500 | 335 |
| 2000-12-06 | 336 | 340 | 336 | 340 | 5,000 | 340 |
| 2000-12-05 | 345 | 345 | 340 | 340 | 5,000 | 340 |
| 2000-12-04 | 356 | 356 | 345 | 345 | 4,000 | 345 |
| 2000-12-01 | 337 | 346 | 335 | 346 | 3,500 | 346 |
| 2000-11-30 | 349 | 349 | 349 | 349 | 1,500 | 349 |
| 2000-11-29 | 340 | 346 | 340 | 346 | 1,000 | 346 |
| 2000-11-28 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2000-11-27 | 346 | 346 | 345 | 346 | 6,500 | 346 |
| 2000-11-22 | 341 | 346 | 326 | 326 | 11,500 | 326 |
| 2000-11-21 | 349 | 349 | 344 | 346 | 11,500 | 346 |
| 2000-11-20 | 340 | 350 | 340 | 350 | 8,500 | 350 |
| 2000-11-17 | 338 | 343 | 335 | 335 | 7,000 | 335 |
| 2000-11-16 | 365 | 395 | 330 | 335 | 329,000 | 335 |
| 2000-11-15 | 340 | 365 | 340 | 365 | 14,500 | 365 |
| 2000-11-14 | 330 | 330 | 315 | 330 | 162,500 | 330 |
| 2000-11-13 | 350 | 350 | 325 | 339 | 8,000 | 339 |
| 2000-11-10 | 335 | 345 | 325 | 345 | 10,500 | 345 |
| 2000-11-09 | 338 | 338 | 330 | 330 | 7,000 | 330 |
| 2000-11-08 | 330 | 338 | 320 | 338 | 27,000 | 338 |
| 2000-11-07 | 330 | 340 | 330 | 340 | 29,000 | 340 |
| 2000-11-06 | 370 | 370 | 330 | 341 | 43,000 | 341 |
| 2000-11-02 | 370 | 405 | 370 | 374 | 101,000 | 374 |
| 2000-11-01 | 361 | 370 | 361 | 369 | 4,500 | 369 |
| 2000-10-31 | 356 | 357 | 355 | 356 | 4,000 | 356 |
| 2000-10-30 | 356 | 356 | 356 | 356 | 10,500 | 356 |
| 2000-10-27 | 368 | 368 | 368 | 368 | 500 | 368 |
| 2000-10-26 | 367 | 370 | 357 | 369 | 5,500 | 369 |
| 2000-10-25 | 357 | 357 | 357 | 357 | 1,500 | 357 |
| 2000-10-24 | 365 | 365 | 360 | 360 | 1,500 | 360 |
| 2000-10-23 | 360 | 370 | 357 | 370 | 5,000 | 370 |
| 2000-10-20 | 356 | 370 | 356 | 370 | 4,000 | 370 |
| 2000-10-19 | 360 | 370 | 356 | 356 | 2,000 | 356 |
| 2000-10-18 | 365 | 365 | 356 | 356 | 3,000 | 356 |
| 2000-10-17 | 370 | 370 | 355 | 366 | 6,500 | 366 |
| 2000-10-16 | 370 | 380 | 362 | 370 | 28,500 | 370 |
| 2000-10-13 | 363 | 363 | 362 | 362 | 1,000 | 362 |
| 2000-10-12 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2000-10-11 | 370 | 370 | 365 | 370 | 4,000 | 370 |
| 2000-10-10 | 372 | 380 | 371 | 371 | 3,500 | 371 |
| 2000-10-06 | 365 | 376 | 365 | 372 | 6,000 | 372 |
| 2000-10-05 | 371 | 376 | 370 | 376 | 6,500 | 376 |
| 2000-10-04 | 371 | 376 | 371 | 371 | 8,500 | 371 |
| 2000-10-03 | 390 | 390 | 370 | 371 | 14,000 | 371 |
| 2000-10-02 | 389 | 395 | 370 | 390 | 21,000 | 390 |
| 2000-09-29 | 374 | 390 | 373 | 390 | 20,500 | 390 |
| 2000-09-28 | 363 | 370 | 363 | 370 | 8,000 | 370 |
| 2000-09-27 | 366 | 366 | 362 | 363 | 2,500 | 363 |
| 2000-09-26 | 371 | 376 | 371 | 371 | 10,500 | 371 |
| 2000-09-25 | 370 | 370 | 366 | 370 | 4,500 | 370 |
| 2000-09-22 | 370 | 370 | 370 | 370 | 7,500 | 370 |
| 2000-09-21 | 369 | 370 | 369 | 370 | 4,500 | 370 |
| 2000-09-20 | 350 | 370 | 350 | 370 | 10,000 | 370 |
| 2000-09-19 | 356 | 365 | 350 | 365 | 5,500 | 365 |
| 2000-09-18 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2000-09-14 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2000-09-12 | 350 | 350 | 340 | 350 | 8,500 | 350 |
| 2000-09-11 | 352 | 354 | 350 | 350 | 4,500 | 350 |
| 2000-09-08 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-09-07 | 354 | 354 | 354 | 354 | 500 | 354 |
| 2000-09-06 | 353 | 353 | 353 | 353 | 500 | 353 |
| 2000-09-05 | 353 | 353 | 352 | 353 | 6,000 | 353 |
| 2000-09-04 | 367 | 367 | 351 | 352 | 5,500 | 352 |
| 2000-09-01 | 356 | 367 | 356 | 367 | 3,000 | 367 |
| 2000-08-31 | 370 | 370 | 355 | 355 | 4,000 | 355 |
| 2000-08-30 | 370 | 370 | 370 | 370 | 2,500 | 370 |
| 2000-08-29 | 370 | 370 | 363 | 363 | 4,000 | 363 |
| 2000-08-28 | 370 | 371 | 370 | 371 | 6,500 | 371 |
| 2000-08-25 | 375 | 375 | 363 | 363 | 5,500 | 363 |
| 2000-08-24 | 368 | 370 | 368 | 370 | 2,000 | 370 |
| 2000-08-23 | 363 | 363 | 361 | 361 | 2,000 | 361 |
| 2000-08-22 | 362 | 363 | 362 | 363 | 1,500 | 363 |
| 2000-08-21 | 367 | 367 | 367 | 367 | 500 | 367 |
| 2000-08-18 | 370 | 370 | 370 | 370 | 1,500 | 370 |
| 2000-08-17 | 362 | 362 | 362 | 362 | 500 | 362 |
| 2000-08-16 | 365 | 370 | 365 | 370 | 1,000 | 370 |
| 2000-08-15 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2000-08-14 | 363 | 363 | 363 | 363 | 500 | 363 |
| 2000-08-11 | 375 | 375 | 362 | 362 | 1,500 | 362 |
| 2000-08-10 | 378 | 378 | 363 | 363 | 3,500 | 363 |
| 2000-08-09 | 378 | 378 | 362 | 362 | 1,500 | 362 |
| 2000-08-08 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-08-07 | 377 | 380 | 375 | 380 | 3,000 | 380 |
| 2000-08-04 | 377 | 377 | 377 | 377 | 8,000 | 377 |
| 2000-08-03 | 362 | 362 | 362 | 362 | 500 | 362 |
| 2000-08-02 | 370 | 370 | 362 | 362 | 7,000 | 362 |
| 2000-08-01 | 373 | 373 | 365 | 365 | 1,500 | 365 |
| 2000-07-31 | 363 | 363 | 362 | 362 | 2,000 | 362 |
| 2000-07-28 | 377 | 377 | 362 | 363 | 6,000 | 363 |
| 2000-07-27 | 377 | 377 | 377 | 377 | 1,500 | 377 |
| 2000-07-26 | 375 | 375 | 370 | 370 | 4,500 | 370 |
| 2000-07-24 | 362 | 368 | 362 | 368 | 1,000 | 368 |
| 2000-07-21 | 375 | 375 | 362 | 362 | 4,000 | 362 |
| 2000-07-19 | 367 | 367 | 360 | 360 | 3,500 | 360 |
| 2000-07-18 | 366 | 366 | 366 | 366 | 1,500 | 366 |
| 2000-07-17 | 375 | 375 | 362 | 362 | 3,000 | 362 |
| 2000-07-14 | 372 | 375 | 355 | 375 | 10,500 | 375 |
| 2000-07-13 | 373 | 373 | 372 | 372 | 1,500 | 372 |
| 2000-07-12 | 379 | 379 | 373 | 373 | 1,000 | 373 |
| 2000-07-11 | 370 | 379 | 370 | 379 | 2,000 | 379 |
| 2000-07-10 | 378 | 378 | 370 | 370 | 6,500 | 370 |
| 2000-07-07 | 379 | 380 | 374 | 380 | 1,500 | 380 |
| 2000-07-06 | 379 | 379 | 379 | 379 | 500 | 379 |
| 2000-07-05 | 384 | 384 | 373 | 373 | 5,000 | 373 |
| 2000-07-04 | 375 | 379 | 375 | 379 | 15,500 | 379 |
| 2000-07-03 | 371 | 375 | 371 | 374 | 13,500 | 374 |
| 2000-06-30 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-06-29 | 360 | 361 | 360 | 360 | 5,500 | 360 |
| 2000-06-28 | 370 | 370 | 360 | 360 | 16,500 | 360 |
| 2000-06-27 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2000-06-26 | 363 | 365 | 363 | 363 | 6,500 | 363 |
| 2000-06-23 | 360 | 360 | 357 | 359 | 3,500 | 359 |
| 2000-06-22 | 356 | 360 | 356 | 360 | 3,500 | 360 |
| 2000-06-21 | 355 | 360 | 355 | 360 | 3,500 | 360 |
| 2000-06-20 | 374 | 375 | 374 | 375 | 2,500 | 375 |
| 2000-06-19 | 375 | 375 | 373 | 373 | 4,000 | 373 |
| 2000-06-16 | 375 | 375 | 363 | 373 | 4,000 | 373 |
| 2000-06-15 | 356 | 358 | 356 | 358 | 1,000 | 358 |
| 2000-06-14 | 374 | 374 | 356 | 356 | 3,000 | 356 |
| 2000-06-13 | 360 | 375 | 360 | 375 | 8,500 | 375 |
| 2000-06-09 | 375 | 375 | 349 | 350 | 21,000 | 350 |
| 2000-06-08 | 361 | 361 | 361 | 361 | 1,500 | 361 |
| 2000-06-07 | 370 | 375 | 360 | 374 | 4,000 | 374 |
| 2000-06-06 | 360 | 370 | 360 | 370 | 2,500 | 370 |
| 2000-06-05 | 360 | 360 | 358 | 360 | 4,000 | 360 |
| 2000-06-02 | 375 | 375 | 363 | 363 | 4,000 | 363 |
| 2000-05-31 | 362 | 363 | 362 | 363 | 2,000 | 363 |
| 2000-05-30 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 2000-05-29 | 362 | 370 | 362 | 370 | 3,500 | 370 |
| 2000-05-26 | 380 | 380 | 360 | 360 | 7,500 | 360 |
| 2000-05-25 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 2000-05-24 | 385 | 385 | 370 | 370 | 1,500 | 370 |
| 2000-05-23 | 382 | 385 | 371 | 371 | 3,000 | 371 |
| 2000-05-22 | 370 | 378 | 370 | 378 | 3,000 | 378 |
| 2000-05-19 | 375 | 375 | 375 | 375 | 2,500 | 375 |
| 2000-05-18 | 376 | 376 | 370 | 373 | 4,000 | 373 |
| 2000-05-17 | 390 | 390 | 372 | 374 | 6,500 | 374 |
| 2000-05-16 | 380 | 390 | 371 | 390 | 7,000 | 390 |
| 2000-05-15 | 380 | 385 | 380 | 380 | 10,000 | 380 |
| 2000-05-12 | 357 | 375 | 356 | 375 | 9,500 | 375 |
| 2000-05-11 | 375 | 375 | 354 | 356 | 3,000 | 356 |
| 2000-05-10 | 375 | 375 | 371 | 375 | 5,500 | 375 |
| 2000-05-09 | 378 | 378 | 360 | 370 | 9,000 | 370 |
| 2000-05-08 | 347 | 350 | 347 | 350 | 2,500 | 350 |
| 2000-05-02 | 375 | 375 | 353 | 367 | 4,500 | 367 |
| 2000-05-01 | 351 | 360 | 351 | 360 | 2,500 | 360 |
| 2000-04-28 | 355 | 360 | 350 | 350 | 6,500 | 350 |
| 2000-04-27 | 352 | 355 | 349 | 350 | 14,000 | 350 |
| 2000-04-26 | 380 | 380 | 355 | 355 | 16,000 | 355 |
| 2000-04-25 | 362 | 390 | 361 | 364 | 8,000 | 364 |
| 2000-04-24 | 360 | 370 | 360 | 361 | 11,500 | 361 |
| 2000-04-21 | 362 | 362 | 360 | 360 | 2,500 | 360 |
| 2000-04-20 | 364 | 364 | 364 | 364 | 1,500 | 364 |
| 2000-04-19 | 370 | 380 | 370 | 375 | 4,500 | 375 |
| 2000-04-18 | 361 | 370 | 361 | 370 | 3,000 | 370 |
| 2000-04-17 | 370 | 370 | 360 | 360 | 4,500 | 360 |
| 2000-04-14 | 372 | 372 | 371 | 371 | 3,000 | 371 |
| 2000-04-13 | 389 | 389 | 371 | 371 | 1,500 | 371 |
| 2000-04-12 | 390 | 390 | 370 | 370 | 1,500 | 370 |
| 2000-04-11 | 385 | 390 | 385 | 390 | 19,000 | 390 |
| 2000-04-10 | 385 | 385 | 383 | 383 | 6,000 | 383 |
| 2000-04-07 | 375 | 375 | 360 | 360 | 3,500 | 360 |
| 2000-04-06 | 364 | 375 | 363 | 375 | 4,000 | 375 |
| 2000-04-05 | 361 | 364 | 361 | 364 | 5,500 | 364 |
| 2000-04-04 | 390 | 390 | 385 | 385 | 2,500 | 385 |
| 2000-04-03 | 390 | 390 | 360 | 360 | 2,500 | 360 |
| 2000-03-31 | 366 | 366 | 366 | 366 | 500 | 366 |
| 2000-03-30 | 395 | 395 | 366 | 366 | 12,000 | 366 |
| 2000-03-29 | 373 | 373 | 366 | 366 | 3,500 | 366 |
| 2000-03-28 | 379 | 380 | 370 | 370 | 4,500 | 370 |
| 2000-03-27 | 370 | 379 | 363 | 368 | 5,500 | 368 |
| 2000-03-24 | 355 | 355 | 350 | 350 | 6,000 | 350 |
| 2000-03-23 | 359 | 359 | 354 | 355 | 11,500 | 355 |
| 2000-03-22 | 356 | 380 | 355 | 370 | 4,500 | 370 |
| 2000-03-21 | 360 | 375 | 350 | 351 | 9,000 | 351 |
| 2000-03-17 | 360 | 360 | 355 | 360 | 7,500 | 360 |
| 2000-03-16 | 350 | 350 | 345 | 350 | 10,000 | 350 |
| 2000-03-15 | 375 | 375 | 340 | 340 | 6,000 | 340 |
| 2000-03-14 | 380 | 380 | 375 | 375 | 1,500 | 375 |
| 2000-03-13 | 370 | 380 | 370 | 380 | 2,500 | 380 |
| 2000-03-10 | 371 | 371 | 370 | 371 | 25,000 | 371 |
| 2000-03-09 | 370 | 370 | 361 | 361 | 5,000 | 361 |
| 2000-03-08 | 378 | 380 | 371 | 380 | 1,500 | 380 |
| 2000-03-07 | 361 | 365 | 361 | 363 | 4,000 | 363 |
| 2000-03-06 | 369 | 369 | 364 | 365 | 3,500 | 365 |
| 2000-03-03 | 385 | 385 | 380 | 380 | 1,000 | 380 |
| 2000-03-02 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2000-03-01 | 364 | 380 | 364 | 380 | 1,000 | 380 |
| 2000-02-29 | 380 | 380 | 364 | 364 | 7,000 | 364 |
| 2000-02-28 | 380 | 380 | 375 | 380 | 6,500 | 380 |
| 2000-02-25 | 365 | 365 | 355 | 355 | 3,000 | 355 |
| 2000-02-24 | 340 | 350 | 340 | 350 | 2,500 | 350 |
| 2000-02-23 | 340 | 340 | 335 | 336 | 5,500 | 336 |
| 2000-02-22 | 340 | 344 | 340 | 342 | 5,500 | 342 |
| 2000-02-21 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 2000-02-18 | 351 | 351 | 350 | 350 | 8,500 | 350 |
| 2000-02-17 | 351 | 352 | 350 | 350 | 7,500 | 350 |
| 2000-02-16 | 380 | 380 | 350 | 351 | 8,500 | 351 |
| 2000-02-15 | 390 | 390 | 385 | 385 | 1,000 | 385 |
| 2000-02-14 | 395 | 395 | 350 | 350 | 1,500 | 350 |
| 2000-02-10 | 336 | 395 | 336 | 395 | 4,000 | 395 |
| 2000-02-09 | 380 | 381 | 380 | 381 | 3,500 | 381 |
| 2000-02-08 | 390 | 394 | 380 | 381 | 9,500 | 381 |
| 2000-02-07 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-02-04 | 390 | 400 | 390 | 390 | 4,500 | 390 |
| 2000-02-02 | 400 | 400 | 391 | 391 | 5,500 | 391 |
| 2000-02-01 | 415 | 415 | 390 | 390 | 2,500 | 390 |
| 2000-01-31 | 391 | 415 | 391 | 415 | 1,000 | 415 |
| 2000-01-28 | 415 | 415 | 390 | 390 | 1,500 | 390 |
| 2000-01-27 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 2000-01-26 | 415 | 415 | 400 | 400 | 3,500 | 400 |
| 2000-01-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-01-24 | 390 | 395 | 390 | 395 | 1,500 | 395 |
| 2000-01-21 | 415 | 415 | 400 | 400 | 2,500 | 400 |
| 2000-01-20 | 399 | 400 | 399 | 400 | 1,500 | 400 |
| 2000-01-19 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 2000-01-18 | 390 | 392 | 390 | 392 | 2,000 | 392 |
| 2000-01-17 | 400 | 400 | 388 | 388 | 4,000 | 388 |
| 2000-01-14 | 391 | 391 | 388 | 388 | 3,500 | 388 |
| 2000-01-13 | 391 | 391 | 390 | 390 | 2,500 | 390 |
| 2000-01-12 | 390 | 391 | 390 | 391 | 2,500 | 391 |
| 2000-01-11 | 415 | 415 | 390 | 390 | 3,000 | 390 |
| 2000-01-07 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2000-01-06 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2000-01-05 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 2000-01-04 | 388 | 390 | 388 | 390 | 1,000 | 390 |
分割・併合履歴 ： [1996-07-26]1株→1.3株
