1780 (株)ヤマウラ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 301 | 305 | 301 | 305 | 4,000 | 305 |
| 2001-12-27 | 291 | 300 | 291 | 300 | 8,500 | 300 |
| 2001-12-26 | 299 | 304 | 285 | 285 | 19,500 | 285 |
| 2001-12-25 | 274 | 274 | 263 | 263 | 2,500 | 263 |
| 2001-12-21 | 284 | 284 | 270 | 272 | 8,000 | 272 |
| 2001-12-20 | 275 | 285 | 269 | 285 | 17,500 | 285 |
| 2001-12-19 | 286 | 286 | 271 | 271 | 8,000 | 271 |
| 2001-12-18 | 285 | 285 | 285 | 285 | 1,500 | 285 |
| 2001-12-17 | 300 | 300 | 285 | 285 | 6,500 | 285 |
| 2001-12-14 | 294 | 296 | 294 | 296 | 23,000 | 296 |
| 2001-12-13 | 304 | 304 | 304 | 304 | 3,500 | 304 |
| 2001-12-12 | 304 | 309 | 304 | 304 | 2,000 | 304 |
| 2001-12-11 | 304 | 304 | 302 | 304 | 3,500 | 304 |
| 2001-12-10 | 302 | 305 | 302 | 305 | 2,000 | 305 |
| 2001-12-07 | 313 | 313 | 304 | 304 | 2,000 | 304 |
| 2001-12-06 | 315 | 318 | 314 | 318 | 11,000 | 318 |
| 2001-12-05 | 295 | 295 | 295 | 295 | 2,500 | 295 |
| 2001-12-04 | 310 | 313 | 300 | 300 | 7,500 | 300 |
| 2001-12-03 | 309 | 309 | 306 | 306 | 3,000 | 306 |
| 2001-11-30 | 314 | 314 | 310 | 310 | 3,500 | 310 |
| 2001-11-29 | 319 | 327 | 309 | 324 | 8,000 | 324 |
| 2001-11-28 | 326 | 335 | 326 | 332 | 4,000 | 332 |
| 2001-11-27 | 330 | 330 | 326 | 326 | 1,000 | 326 |
| 2001-11-26 | 330 | 330 | 324 | 330 | 10,000 | 330 |
| 2001-11-22 | 308 | 309 | 307 | 309 | 2,000 | 309 |
| 2001-11-21 | 307 | 309 | 307 | 309 | 1,000 | 309 |
| 2001-11-20 | 314 | 314 | 309 | 309 | 2,000 | 309 |
| 2001-11-19 | 309 | 319 | 309 | 319 | 1,000 | 319 |
| 2001-11-16 | 307 | 319 | 307 | 319 | 5,500 | 319 |
| 2001-11-15 | 310 | 310 | 306 | 306 | 5,000 | 306 |
| 2001-11-14 | 333 | 333 | 311 | 311 | 9,000 | 311 |
| 2001-11-13 | 312 | 313 | 312 | 313 | 1,500 | 313 |
| 2001-11-12 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2001-11-09 | 335 | 335 | 330 | 330 | 1,500 | 330 |
| 2001-11-08 | 335 | 335 | 331 | 331 | 2,000 | 331 |
| 2001-11-07 | 337 | 337 | 332 | 335 | 5,000 | 335 |
| 2001-11-06 | 330 | 335 | 330 | 333 | 2,000 | 333 |
| 2001-11-05 | 330 | 335 | 329 | 335 | 3,500 | 335 |
| 2001-11-02 | 334 | 334 | 325 | 325 | 8,500 | 325 |
| 2001-11-01 | 334 | 334 | 322 | 324 | 3,500 | 324 |
| 2001-10-31 | 330 | 335 | 330 | 334 | 8,500 | 334 |
| 2001-10-30 | 329 | 330 | 329 | 330 | 3,000 | 330 |
| 2001-10-29 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-10-26 | 322 | 330 | 322 | 329 | 10,500 | 329 |
| 2001-10-25 | 315 | 322 | 306 | 322 | 5,000 | 322 |
| 2001-10-24 | 305 | 313 | 305 | 312 | 7,500 | 312 |
| 2001-10-23 | 303 | 308 | 300 | 308 | 3,500 | 308 |
| 2001-10-22 | 302 | 302 | 301 | 301 | 5,000 | 301 |
| 2001-10-19 | 303 | 303 | 303 | 303 | 500 | 303 |
| 2001-10-18 | 308 | 308 | 295 | 300 | 2,000 | 300 |
| 2001-10-17 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2001-10-16 | 295 | 303 | 295 | 303 | 2,500 | 303 |
| 2001-10-15 | 300 | 305 | 290 | 305 | 4,500 | 305 |
| 2001-10-12 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2001-10-11 | 300 | 300 | 290 | 290 | 6,000 | 290 |
| 2001-10-10 | 307 | 307 | 299 | 299 | 1,500 | 299 |
| 2001-10-09 | 314 | 315 | 307 | 307 | 5,000 | 307 |
| 2001-10-05 | 315 | 315 | 314 | 314 | 2,500 | 314 |
| 2001-10-04 | 313 | 315 | 312 | 315 | 12,000 | 315 |
| 2001-10-03 | 315 | 315 | 308 | 308 | 4,000 | 308 |
| 2001-10-02 | 312 | 313 | 312 | 312 | 6,000 | 312 |
| 2001-10-01 | 310 | 310 | 305 | 310 | 12,500 | 310 |
| 2001-09-28 | 276 | 295 | 276 | 295 | 10,500 | 295 |
| 2001-09-27 | 290 | 291 | 290 | 291 | 1,500 | 291 |
| 2001-09-26 | 273 | 293 | 273 | 292 | 7,500 | 292 |
| 2001-09-25 | 297 | 297 | 285 | 285 | 1,500 | 285 |
| 2001-09-21 | 300 | 300 | 279 | 288 | 14,500 | 288 |
| 2001-09-20 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 2001-09-19 | 290 | 291 | 290 | 291 | 1,500 | 291 |
| 2001-09-18 | 314 | 314 | 314 | 314 | 1,500 | 314 |
| 2001-09-17 | 305 | 315 | 298 | 315 | 9,500 | 315 |
| 2001-09-14 | 307 | 307 | 304 | 304 | 10,000 | 304 |
| 2001-09-13 | 272 | 272 | 271 | 271 | 1,000 | 271 |
| 2001-09-12 | 306 | 315 | 270 | 271 | 3,500 | 271 |
| 2001-09-11 | 306 | 307 | 306 | 306 | 2,500 | 306 |
| 2001-09-10 | 315 | 315 | 307 | 310 | 2,500 | 310 |
| 2001-09-07 | 310 | 310 | 310 | 310 | 3,500 | 310 |
| 2001-09-06 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2001-09-05 | 320 | 320 | 312 | 314 | 5,500 | 314 |
| 2001-09-04 | 313 | 320 | 310 | 320 | 10,000 | 320 |
| 2001-09-03 | 313 | 313 | 311 | 311 | 1,000 | 311 |
| 2001-08-31 | 312 | 315 | 311 | 313 | 3,500 | 313 |
| 2001-08-30 | 310 | 315 | 310 | 312 | 8,500 | 312 |
| 2001-08-29 | 319 | 319 | 319 | 319 | 500 | 319 |
| 2001-08-28 | 319 | 320 | 319 | 319 | 3,000 | 319 |
| 2001-08-27 | 319 | 319 | 315 | 319 | 7,000 | 319 |
| 2001-08-24 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2001-08-23 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2001-08-22 | 310 | 315 | 310 | 315 | 2,000 | 315 |
| 2001-08-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-08-20 | 310 | 315 | 310 | 315 | 3,500 | 315 |
| 2001-08-17 | 310 | 315 | 310 | 310 | 12,000 | 310 |
| 2001-08-16 | 315 | 315 | 310 | 310 | 4,000 | 310 |
| 2001-08-15 | 312 | 312 | 310 | 310 | 2,000 | 310 |
| 2001-08-14 | 320 | 320 | 310 | 312 | 11,000 | 312 |
| 2001-08-13 | 318 | 318 | 312 | 312 | 14,500 | 312 |
| 2001-08-10 | 318 | 320 | 316 | 320 | 11,500 | 320 |
| 2001-08-09 | 308 | 313 | 308 | 313 | 8,500 | 313 |
| 2001-08-08 | 311 | 311 | 310 | 310 | 4,500 | 310 |
| 2001-08-07 | 317 | 317 | 310 | 310 | 4,500 | 310 |
| 2001-08-06 | 330 | 330 | 320 | 320 | 10,000 | 320 |
| 2001-08-03 | 320 | 323 | 320 | 320 | 4,500 | 320 |
| 2001-08-02 | 315 | 320 | 315 | 320 | 5,500 | 320 |
| 2001-08-01 | 315 | 318 | 315 | 318 | 4,500 | 318 |
| 2001-07-31 | 308 | 313 | 308 | 310 | 9,000 | 310 |
| 2001-07-30 | 315 | 333 | 315 | 333 | 8,500 | 333 |
| 2001-07-27 | 315 | 315 | 315 | 315 | 3,500 | 315 |
| 2001-07-26 | 310 | 315 | 310 | 315 | 6,000 | 315 |
| 2001-07-25 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2001-07-24 | 315 | 315 | 310 | 310 | 2,500 | 310 |
| 2001-07-23 | 314 | 314 | 313 | 313 | 1,000 | 313 |
| 2001-07-19 | 315 | 316 | 310 | 315 | 14,500 | 315 |
| 2001-07-18 | 315 | 315 | 311 | 315 | 17,500 | 315 |
| 2001-07-17 | 310 | 315 | 310 | 315 | 2,000 | 315 |
| 2001-07-13 | 313 | 314 | 313 | 314 | 1,500 | 314 |
| 2001-07-11 | 312 | 312 | 312 | 312 | 500 | 312 |
| 2001-07-10 | 319 | 319 | 315 | 315 | 3,000 | 315 |
| 2001-07-09 | 320 | 320 | 315 | 319 | 6,000 | 319 |
| 2001-07-06 | 318 | 319 | 316 | 316 | 3,500 | 316 |
| 2001-07-05 | 319 | 319 | 316 | 316 | 5,500 | 316 |
| 2001-07-04 | 320 | 320 | 320 | 320 | 3,500 | 320 |
| 2001-07-03 | 333 | 333 | 329 | 329 | 4,000 | 329 |
| 2001-07-02 | 329 | 329 | 326 | 329 | 2,500 | 329 |
| 2001-06-29 | 333 | 333 | 328 | 328 | 7,500 | 328 |
| 2001-06-28 | 327 | 329 | 323 | 328 | 10,000 | 328 |
| 2001-06-27 | 332 | 332 | 320 | 320 | 2,000 | 320 |
| 2001-06-26 | 329 | 333 | 329 | 333 | 9,000 | 333 |
| 2001-06-25 | 320 | 320 | 320 | 320 | 1,500 | 320 |
| 2001-06-22 | 315 | 320 | 312 | 320 | 16,000 | 320 |
| 2001-06-21 | 317 | 317 | 315 | 315 | 2,500 | 315 |
| 2001-06-19 | 318 | 318 | 308 | 308 | 4,000 | 308 |
| 2001-06-18 | 306 | 310 | 306 | 310 | 5,500 | 310 |
| 2001-06-15 | 326 | 326 | 325 | 325 | 5,000 | 325 |
| 2001-06-14 | 331 | 331 | 326 | 326 | 4,000 | 326 |
| 2001-06-13 | 331 | 331 | 331 | 331 | 500 | 331 |
| 2001-06-12 | 331 | 331 | 330 | 331 | 5,000 | 331 |
| 2001-06-11 | 331 | 331 | 331 | 331 | 500 | 331 |
| 2001-06-08 | 331 | 338 | 331 | 338 | 26,000 | 338 |
| 2001-06-07 | 332 | 332 | 330 | 330 | 1,000 | 330 |
| 2001-06-06 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2001-06-05 | 333 | 338 | 333 | 338 | 2,000 | 338 |
| 2001-06-04 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2001-06-01 | 331 | 331 | 331 | 331 | 500 | 331 |
| 2001-05-31 | 329 | 329 | 329 | 329 | 1,500 | 329 |
| 2001-05-30 | 331 | 335 | 331 | 335 | 2,500 | 335 |
| 2001-05-29 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2001-05-28 | 329 | 334 | 328 | 328 | 8,000 | 328 |
| 2001-05-25 | 330 | 330 | 326 | 326 | 2,000 | 326 |
| 2001-05-24 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-05-23 | 332 | 334 | 326 | 330 | 7,500 | 330 |
| 2001-05-22 | 331 | 336 | 331 | 336 | 2,000 | 336 |
| 2001-05-21 | 337 | 337 | 331 | 331 | 4,500 | 331 |
| 2001-05-18 | 335 | 338 | 335 | 337 | 4,000 | 337 |
| 2001-05-17 | 336 | 336 | 335 | 335 | 1,500 | 335 |
| 2001-05-16 | 326 | 330 | 326 | 330 | 2,500 | 330 |
| 2001-05-15 | 333 | 333 | 330 | 331 | 3,500 | 331 |
| 2001-05-11 | 337 | 337 | 333 | 333 | 4,500 | 333 |
| 2001-05-10 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 2001-05-09 | 339 | 339 | 337 | 337 | 7,000 | 337 |
| 2001-05-08 | 335 | 337 | 330 | 335 | 10,000 | 335 |
| 2001-05-07 | 345 | 345 | 340 | 340 | 4,500 | 340 |
| 2001-05-02 | 350 | 350 | 341 | 350 | 5,000 | 350 |
| 2001-05-01 | 340 | 355 | 340 | 350 | 8,000 | 350 |
| 2001-04-27 | 359 | 359 | 352 | 352 | 4,500 | 352 |
| 2001-04-26 | 339 | 360 | 339 | 351 | 40,000 | 351 |
| 2001-04-25 | 323 | 340 | 323 | 338 | 5,500 | 338 |
| 2001-04-24 | 325 | 325 | 318 | 321 | 26,000 | 321 |
| 2001-04-23 | 330 | 335 | 325 | 325 | 10,500 | 325 |
| 2001-04-20 | 330 | 340 | 325 | 330 | 18,000 | 330 |
| 2001-04-19 | 342 | 342 | 331 | 331 | 1,000 | 331 |
| 2001-04-18 | 342 | 342 | 330 | 330 | 2,500 | 330 |
| 2001-04-16 | 333 | 333 | 333 | 333 | 500 | 333 |
| 2001-04-13 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2001-04-12 | 336 | 336 | 335 | 335 | 2,000 | 335 |
| 2001-04-11 | 338 | 338 | 336 | 336 | 4,000 | 336 |
| 2001-04-10 | 342 | 342 | 337 | 337 | 1,500 | 337 |
| 2001-04-09 | 333 | 343 | 333 | 343 | 2,500 | 343 |
| 2001-04-06 | 340 | 340 | 335 | 335 | 1,000 | 335 |
| 2001-04-05 | 335 | 348 | 335 | 348 | 4,000 | 348 |
| 2001-04-04 | 334 | 348 | 334 | 348 | 2,500 | 348 |
| 2001-04-03 | 337 | 337 | 333 | 333 | 3,000 | 333 |
| 2001-04-02 | 340 | 340 | 332 | 332 | 2,500 | 332 |
| 2001-03-30 | 350 | 351 | 335 | 343 | 8,500 | 343 |
| 2001-03-29 | 339 | 351 | 335 | 351 | 17,000 | 351 |
| 2001-03-28 | 325 | 343 | 325 | 335 | 25,500 | 335 |
| 2001-03-27 | 356 | 360 | 356 | 359 | 7,000 | 359 |
| 2001-03-26 | 343 | 346 | 343 | 346 | 8,500 | 346 |
| 2001-03-23 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2001-03-22 | 340 | 340 | 331 | 338 | 7,000 | 338 |
| 2001-03-21 | 334 | 340 | 334 | 340 | 5,000 | 340 |
| 2001-03-19 | 335 | 335 | 330 | 330 | 1,000 | 330 |
| 2001-03-16 | 324 | 340 | 324 | 340 | 3,000 | 340 |
| 2001-03-15 | 325 | 325 | 310 | 310 | 3,000 | 310 |
| 2001-03-14 | 330 | 332 | 330 | 332 | 1,000 | 332 |
| 2001-03-13 | 333 | 333 | 329 | 330 | 2,000 | 330 |
| 2001-03-12 | 336 | 336 | 336 | 336 | 500 | 336 |
| 2001-03-09 | 330 | 340 | 330 | 336 | 14,000 | 336 |
| 2001-03-08 | 324 | 325 | 324 | 325 | 1,000 | 325 |
| 2001-03-07 | 317 | 320 | 317 | 320 | 1,500 | 320 |
| 2001-03-06 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2001-03-05 | 317 | 319 | 315 | 315 | 9,000 | 315 |
| 2001-03-02 | 340 | 340 | 321 | 321 | 9,500 | 321 |
| 2001-03-01 | 349 | 349 | 335 | 335 | 5,500 | 335 |
| 2001-02-28 | 350 | 350 | 349 | 350 | 3,000 | 350 |
| 2001-02-27 | 355 | 360 | 350 | 350 | 2,000 | 350 |
| 2001-02-26 | 353 | 359 | 341 | 341 | 20,500 | 341 |
| 2001-02-23 | 338 | 338 | 333 | 333 | 2,000 | 333 |
| 2001-02-22 | 336 | 336 | 331 | 332 | 5,000 | 332 |
| 2001-02-21 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2001-02-20 | 336 | 340 | 336 | 340 | 1,500 | 340 |
| 2001-02-19 | 340 | 340 | 336 | 336 | 2,000 | 336 |
| 2001-02-16 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2001-02-15 | 336 | 340 | 336 | 340 | 12,000 | 340 |
| 2001-02-14 | 337 | 337 | 337 | 337 | 4,000 | 337 |
| 2001-02-13 | 337 | 337 | 337 | 337 | 500 | 337 |
| 2001-02-09 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2001-02-08 | 331 | 340 | 331 | 335 | 2,500 | 335 |
| 2001-02-07 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-02-06 | 338 | 338 | 338 | 338 | 1,500 | 338 |
| 2001-02-05 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2001-02-02 | 347 | 347 | 347 | 347 | 3,500 | 347 |
| 2001-02-01 | 336 | 340 | 336 | 340 | 11,000 | 340 |
| 2001-01-31 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2001-01-30 | 334 | 334 | 333 | 333 | 3,000 | 333 |
| 2001-01-29 | 339 | 339 | 339 | 339 | 1,500 | 339 |
| 2001-01-26 | 340 | 340 | 331 | 331 | 5,000 | 331 |
| 2001-01-25 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2001-01-24 | 334 | 339 | 334 | 339 | 2,500 | 339 |
| 2001-01-23 | 340 | 340 | 336 | 336 | 1,500 | 336 |
| 2001-01-22 | 349 | 349 | 349 | 349 | 500 | 349 |
| 2001-01-19 | 343 | 348 | 343 | 348 | 5,000 | 348 |
| 2001-01-18 | 343 | 345 | 342 | 344 | 7,500 | 344 |
| 2001-01-17 | 335 | 335 | 335 | 335 | 1,500 | 335 |
| 2001-01-16 | 334 | 335 | 330 | 330 | 2,500 | 330 |
| 2001-01-15 | 330 | 338 | 330 | 338 | 1,000 | 338 |
| 2001-01-12 | 335 | 336 | 320 | 320 | 5,000 | 320 |
| 2001-01-11 | 334 | 335 | 334 | 335 | 1,000 | 335 |
| 2001-01-10 | 330 | 330 | 330 | 330 | 4,500 | 330 |
| 2001-01-09 | 326 | 330 | 320 | 330 | 3,000 | 330 |
| 2001-01-05 | 346 | 346 | 329 | 330 | 7,000 | 330 |
| 2001-01-04 | 338 | 348 | 338 | 348 | 1,000 | 348 |
分割・併合履歴 ： [1996-07-26]1株→1.3株
