1780 (株)ヤマウラ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-12-27 | 279 | 292 | 279 | 292 | 2,500 | 292 |
| 2002-12-26 | 280 | 280 | 276 | 279 | 5,500 | 279 |
| 2002-12-25 | 281 | 281 | 276 | 280 | 4,500 | 280 |
| 2002-12-24 | 281 | 281 | 281 | 281 | 7,500 | 281 |
| 2002-12-20 | 288 | 291 | 278 | 278 | 17,500 | 278 |
| 2002-12-19 | 260 | 260 | 256 | 256 | 2,000 | 256 |
| 2002-12-18 | 275 | 275 | 265 | 268 | 5,500 | 268 |
| 2002-12-17 | 278 | 278 | 266 | 266 | 4,500 | 266 |
| 2002-12-16 | 272 | 273 | 267 | 268 | 3,000 | 268 |
| 2002-12-13 | 285 | 293 | 274 | 274 | 33,000 | 274 |
| 2002-12-12 | 297 | 297 | 285 | 289 | 3,500 | 289 |
| 2002-12-11 | 298 | 299 | 291 | 291 | 5,000 | 291 |
| 2002-12-10 | 286 | 292 | 286 | 290 | 3,000 | 290 |
| 2002-12-09 | 293 | 293 | 293 | 293 | 2,500 | 293 |
| 2002-12-06 | 295 | 295 | 293 | 293 | 3,500 | 293 |
| 2002-12-05 | 300 | 300 | 297 | 297 | 3,500 | 297 |
| 2002-12-04 | 300 | 300 | 296 | 300 | 5,000 | 300 |
| 2002-12-03 | 300 | 300 | 299 | 300 | 6,500 | 300 |
| 2002-12-02 | 297 | 300 | 297 | 299 | 2,000 | 299 |
| 2002-11-29 | 300 | 300 | 297 | 297 | 6,500 | 297 |
| 2002-11-28 | 300 | 300 | 293 | 299 | 5,000 | 299 |
| 2002-11-27 | 296 | 300 | 294 | 300 | 6,500 | 300 |
| 2002-11-26 | 288 | 299 | 285 | 286 | 10,000 | 286 |
| 2002-11-25 | 298 | 304 | 292 | 292 | 26,500 | 292 |
| 2002-11-22 | 296 | 298 | 295 | 295 | 9,500 | 295 |
| 2002-11-21 | 299 | 299 | 295 | 295 | 4,000 | 295 |
| 2002-11-20 | 292 | 300 | 292 | 299 | 4,500 | 299 |
| 2002-11-19 | 300 | 300 | 297 | 297 | 2,500 | 297 |
| 2002-11-18 | 298 | 299 | 294 | 299 | 2,500 | 299 |
| 2002-11-15 | 294 | 298 | 294 | 298 | 2,500 | 298 |
| 2002-11-14 | 291 | 293 | 291 | 293 | 1,500 | 293 |
| 2002-11-13 | 296 | 298 | 296 | 296 | 1,500 | 296 |
| 2002-11-12 | 301 | 301 | 299 | 299 | 2,500 | 299 |
| 2002-11-11 | 303 | 303 | 301 | 301 | 3,000 | 301 |
| 2002-11-08 | 300 | 305 | 300 | 305 | 5,500 | 305 |
| 2002-11-07 | 297 | 298 | 295 | 298 | 6,000 | 298 |
| 2002-11-06 | 304 | 304 | 295 | 297 | 10,000 | 297 |
| 2002-11-05 | 298 | 300 | 295 | 300 | 10,000 | 300 |
| 2002-11-01 | 298 | 298 | 298 | 298 | 1,500 | 298 |
| 2002-10-31 | 297 | 297 | 292 | 297 | 2,500 | 297 |
| 2002-10-30 | 294 | 298 | 293 | 298 | 6,000 | 298 |
| 2002-10-29 | 293 | 293 | 289 | 289 | 3,500 | 289 |
| 2002-10-28 | 285 | 293 | 285 | 288 | 11,000 | 288 |
| 2002-10-25 | 281 | 298 | 281 | 293 | 5,500 | 293 |
| 2002-10-24 | 288 | 288 | 283 | 283 | 3,500 | 283 |
| 2002-10-23 | 293 | 299 | 290 | 290 | 7,000 | 290 |
| 2002-10-22 | 281 | 288 | 281 | 288 | 3,000 | 288 |
| 2002-10-21 | 291 | 299 | 289 | 299 | 8,000 | 299 |
| 2002-10-18 | 297 | 298 | 295 | 297 | 3,000 | 297 |
| 2002-10-17 | 296 | 298 | 296 | 296 | 9,500 | 296 |
| 2002-10-16 | 300 | 300 | 296 | 296 | 1,000 | 296 |
| 2002-10-15 | 298 | 300 | 296 | 300 | 2,500 | 300 |
| 2002-10-11 | 290 | 290 | 286 | 288 | 17,000 | 288 |
| 2002-10-10 | 256 | 259 | 256 | 259 | 6,000 | 259 |
| 2002-10-09 | 291 | 291 | 259 | 261 | 11,000 | 261 |
| 2002-10-08 | 303 | 303 | 299 | 299 | 6,000 | 299 |
| 2002-10-07 | 273 | 274 | 271 | 271 | 4,000 | 271 |
| 2002-10-04 | 286 | 290 | 286 | 290 | 1,500 | 290 |
| 2002-10-03 | 300 | 300 | 296 | 296 | 5,500 | 296 |
| 2002-10-02 | 299 | 301 | 296 | 301 | 13,500 | 301 |
| 2002-10-01 | 290 | 290 | 287 | 287 | 5,000 | 287 |
| 2002-09-30 | 283 | 290 | 283 | 290 | 8,000 | 290 |
| 2002-09-27 | 296 | 298 | 296 | 298 | 6,000 | 298 |
| 2002-09-26 | 290 | 300 | 290 | 290 | 11,500 | 290 |
| 2002-09-25 | 290 | 290 | 280 | 280 | 4,000 | 280 |
| 2002-09-24 | 286 | 291 | 285 | 290 | 11,500 | 290 |
| 2002-09-20 | 282 | 293 | 282 | 289 | 14,500 | 289 |
| 2002-09-19 | 273 | 281 | 272 | 281 | 15,000 | 281 |
| 2002-09-18 | 271 | 272 | 271 | 272 | 6,500 | 272 |
| 2002-09-17 | 266 | 271 | 266 | 271 | 8,500 | 271 |
| 2002-09-13 | 275 | 275 | 266 | 266 | 44,500 | 266 |
| 2002-09-12 | 258 | 260 | 258 | 260 | 5,500 | 260 |
| 2002-09-11 | 246 | 253 | 246 | 253 | 6,500 | 253 |
| 2002-09-10 | 237 | 251 | 237 | 246 | 6,500 | 246 |
| 2002-09-09 | 237 | 240 | 235 | 236 | 8,000 | 236 |
| 2002-09-06 | 240 | 240 | 240 | 240 | 1,500 | 240 |
| 2002-09-05 | 246 | 246 | 241 | 243 | 11,500 | 243 |
| 2002-09-04 | 253 | 253 | 246 | 247 | 4,000 | 247 |
| 2002-09-03 | 267 | 267 | 253 | 253 | 8,000 | 253 |
| 2002-09-02 | 259 | 267 | 253 | 267 | 5,500 | 267 |
| 2002-08-30 | 264 | 265 | 256 | 259 | 6,000 | 259 |
| 2002-08-29 | 256 | 265 | 256 | 265 | 7,500 | 265 |
| 2002-08-28 | 269 | 269 | 261 | 264 | 7,500 | 264 |
| 2002-08-27 | 265 | 271 | 265 | 269 | 6,500 | 269 |
| 2002-08-26 | 279 | 280 | 271 | 278 | 11,500 | 278 |
| 2002-08-23 | 279 | 279 | 273 | 277 | 4,000 | 277 |
| 2002-08-22 | 263 | 272 | 263 | 272 | 6,500 | 272 |
| 2002-08-21 | 263 | 265 | 260 | 263 | 10,000 | 263 |
| 2002-08-20 | 256 | 265 | 254 | 254 | 7,000 | 254 |
| 2002-08-19 | 257 | 262 | 257 | 262 | 8,000 | 262 |
| 2002-08-16 | 250 | 260 | 248 | 256 | 16,500 | 256 |
| 2002-08-15 | 267 | 267 | 262 | 262 | 3,500 | 262 |
| 2002-08-14 | 275 | 275 | 262 | 262 | 3,500 | 262 |
| 2002-08-13 | 272 | 273 | 265 | 273 | 2,500 | 273 |
| 2002-08-12 | 278 | 282 | 266 | 266 | 6,000 | 266 |
| 2002-08-09 | 279 | 279 | 277 | 277 | 8,500 | 277 |
| 2002-08-08 | 263 | 265 | 262 | 262 | 2,000 | 262 |
| 2002-08-07 | 267 | 271 | 267 | 270 | 9,500 | 270 |
| 2002-08-06 | 256 | 256 | 250 | 250 | 7,000 | 250 |
| 2002-08-05 | 262 | 262 | 256 | 256 | 1,000 | 256 |
| 2002-08-02 | 266 | 270 | 254 | 254 | 14,000 | 254 |
| 2002-08-01 | 266 | 266 | 261 | 261 | 2,000 | 261 |
| 2002-07-31 | 264 | 265 | 261 | 265 | 6,000 | 265 |
| 2002-07-30 | 264 | 265 | 263 | 263 | 4,500 | 263 |
| 2002-07-29 | 287 | 287 | 261 | 261 | 6,500 | 261 |
| 2002-07-26 | 299 | 299 | 282 | 282 | 10,000 | 282 |
| 2002-07-25 | 299 | 299 | 293 | 297 | 8,000 | 297 |
| 2002-07-24 | 271 | 299 | 268 | 299 | 14,000 | 299 |
| 2002-07-23 | 269 | 276 | 258 | 276 | 10,000 | 276 |
| 2002-07-22 | 249 | 269 | 249 | 269 | 11,500 | 269 |
| 2002-07-19 | 264 | 264 | 264 | 264 | 500 | 264 |
| 2002-07-18 | 275 | 275 | 270 | 270 | 4,000 | 270 |
| 2002-07-17 | 257 | 257 | 256 | 256 | 4,500 | 256 |
| 2002-07-16 | 268 | 268 | 248 | 256 | 9,000 | 256 |
| 2002-07-15 | 275 | 275 | 269 | 269 | 3,000 | 269 |
| 2002-07-12 | 280 | 280 | 275 | 275 | 1,500 | 275 |
| 2002-07-11 | 280 | 281 | 280 | 281 | 1,000 | 281 |
| 2002-07-10 | 286 | 286 | 281 | 281 | 3,500 | 281 |
| 2002-07-09 | 278 | 285 | 278 | 280 | 2,000 | 280 |
| 2002-07-08 | 279 | 279 | 275 | 277 | 6,000 | 277 |
| 2002-07-05 | 279 | 280 | 279 | 280 | 1,500 | 280 |
| 2002-07-04 | 284 | 284 | 279 | 279 | 2,000 | 279 |
| 2002-07-03 | 277 | 284 | 274 | 284 | 6,500 | 284 |
| 2002-07-02 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2002-07-01 | 271 | 272 | 270 | 271 | 5,000 | 271 |
| 2002-06-28 | 276 | 279 | 261 | 267 | 36,000 | 267 |
| 2002-06-27 | 292 | 292 | 285 | 285 | 2,500 | 285 |
| 2002-06-26 | 291 | 291 | 280 | 280 | 7,500 | 280 |
| 2002-06-25 | 286 | 286 | 286 | 286 | 500 | 286 |
| 2002-06-24 | 292 | 293 | 292 | 293 | 3,000 | 293 |
| 2002-06-21 | 280 | 280 | 280 | 280 | 2,500 | 280 |
| 2002-06-20 | 281 | 281 | 280 | 280 | 1,500 | 280 |
| 2002-06-19 | 280 | 283 | 280 | 280 | 5,500 | 280 |
| 2002-06-18 | 290 | 290 | 280 | 280 | 3,000 | 280 |
| 2002-06-17 | 290 | 290 | 279 | 279 | 7,000 | 279 |
| 2002-06-14 | 294 | 298 | 293 | 293 | 45,000 | 293 |
| 2002-06-13 | 300 | 300 | 291 | 291 | 10,000 | 291 |
| 2002-06-12 | 301 | 301 | 300 | 300 | 3,500 | 300 |
| 2002-06-11 | 312 | 312 | 304 | 304 | 5,500 | 304 |
| 2002-06-10 | 319 | 319 | 304 | 304 | 4,000 | 304 |
| 2002-06-07 | 324 | 324 | 320 | 320 | 1,500 | 320 |
| 2002-06-06 | 313 | 313 | 305 | 305 | 6,000 | 305 |
| 2002-06-05 | 311 | 322 | 310 | 313 | 5,000 | 313 |
| 2002-06-04 | 338 | 338 | 310 | 310 | 6,500 | 310 |
| 2002-06-03 | 338 | 338 | 332 | 332 | 5,000 | 332 |
| 2002-05-31 | 336 | 339 | 335 | 339 | 3,500 | 339 |
| 2002-05-30 | 334 | 335 | 333 | 334 | 7,500 | 334 |
| 2002-05-29 | 325 | 330 | 320 | 330 | 21,000 | 330 |
| 2002-05-28 | 330 | 330 | 320 | 325 | 6,500 | 325 |
| 2002-05-27 | 320 | 339 | 320 | 333 | 13,500 | 333 |
| 2002-05-24 | 312 | 319 | 312 | 319 | 9,500 | 319 |
| 2002-05-23 | 308 | 311 | 308 | 310 | 4,500 | 310 |
| 2002-05-22 | 310 | 315 | 298 | 298 | 7,000 | 298 |
| 2002-05-21 | 310 | 310 | 307 | 310 | 5,000 | 310 |
| 2002-05-20 | 303 | 307 | 290 | 302 | 5,000 | 302 |
| 2002-05-17 | 293 | 294 | 293 | 293 | 1,500 | 293 |
| 2002-05-16 | 288 | 288 | 285 | 285 | 1,500 | 285 |
| 2002-05-15 | 288 | 288 | 288 | 288 | 500 | 288 |
| 2002-05-14 | 283 | 283 | 280 | 280 | 10,000 | 280 |
| 2002-05-13 | 282 | 282 | 282 | 282 | 500 | 282 |
| 2002-05-10 | 289 | 289 | 282 | 282 | 3,000 | 282 |
| 2002-05-09 | 286 | 288 | 286 | 286 | 2,500 | 286 |
| 2002-05-08 | 285 | 285 | 283 | 283 | 3,500 | 283 |
| 2002-05-07 | 297 | 297 | 280 | 286 | 4,000 | 286 |
| 2002-05-02 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2002-05-01 | 303 | 303 | 290 | 290 | 3,000 | 290 |
| 2002-04-30 | 303 | 303 | 295 | 295 | 5,500 | 295 |
| 2002-04-26 | 290 | 293 | 288 | 293 | 13,000 | 293 |
| 2002-04-25 | 298 | 298 | 298 | 298 | 500 | 298 |
| 2002-04-24 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2002-04-23 | 300 | 300 | 298 | 298 | 3,000 | 298 |
| 2002-04-22 | 298 | 298 | 298 | 298 | 500 | 298 |
| 2002-04-19 | 290 | 295 | 290 | 295 | 5,500 | 295 |
| 2002-04-18 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 2002-04-17 | 294 | 294 | 291 | 291 | 1,000 | 291 |
| 2002-04-16 | 304 | 304 | 290 | 295 | 4,500 | 295 |
| 2002-04-15 | 294 | 294 | 290 | 290 | 2,000 | 290 |
| 2002-04-12 | 296 | 300 | 294 | 294 | 12,000 | 294 |
| 2002-04-11 | 315 | 315 | 295 | 304 | 6,500 | 304 |
| 2002-04-10 | 308 | 315 | 308 | 315 | 2,000 | 315 |
| 2002-04-09 | 318 | 318 | 314 | 314 | 4,000 | 314 |
| 2002-04-08 | 316 | 316 | 316 | 316 | 1,500 | 316 |
| 2002-04-05 | 312 | 312 | 306 | 306 | 3,000 | 306 |
| 2002-04-04 | 303 | 308 | 303 | 307 | 6,000 | 307 |
| 2002-04-03 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2002-04-02 | 318 | 318 | 300 | 304 | 4,500 | 304 |
| 2002-04-01 | 303 | 304 | 301 | 304 | 4,500 | 304 |
| 2002-03-29 | 318 | 318 | 303 | 303 | 7,000 | 303 |
| 2002-03-28 | 319 | 319 | 305 | 305 | 5,500 | 305 |
| 2002-03-27 | 316 | 316 | 313 | 313 | 8,500 | 313 |
| 2002-03-26 | 300 | 315 | 296 | 298 | 6,500 | 298 |
| 2002-03-25 | 320 | 320 | 301 | 302 | 9,500 | 302 |
| 2002-03-22 | 314 | 315 | 310 | 310 | 5,000 | 310 |
| 2002-03-20 | 312 | 318 | 312 | 318 | 3,500 | 318 |
| 2002-03-19 | 315 | 320 | 315 | 317 | 9,000 | 317 |
| 2002-03-18 | 320 | 320 | 310 | 312 | 4,000 | 312 |
| 2002-03-15 | 310 | 310 | 306 | 306 | 6,500 | 306 |
| 2002-03-14 | 315 | 315 | 310 | 310 | 4,500 | 310 |
| 2002-03-12 | 320 | 321 | 316 | 316 | 5,500 | 316 |
| 2002-03-11 | 315 | 315 | 312 | 315 | 9,000 | 315 |
| 2002-03-08 | 315 | 316 | 301 | 310 | 39,500 | 310 |
| 2002-03-07 | 319 | 319 | 310 | 318 | 9,000 | 318 |
| 2002-03-06 | 331 | 331 | 320 | 320 | 19,500 | 320 |
| 2002-03-05 | 315 | 335 | 315 | 333 | 12,500 | 333 |
| 2002-03-04 | 340 | 340 | 338 | 339 | 12,000 | 339 |
| 2002-03-01 | 349 | 349 | 341 | 341 | 10,500 | 341 |
| 2002-02-28 | 349 | 350 | 340 | 350 | 24,000 | 350 |
| 2002-02-27 | 330 | 349 | 328 | 349 | 11,000 | 349 |
| 2002-02-26 | 330 | 340 | 330 | 339 | 15,500 | 339 |
| 2002-02-25 | 320 | 321 | 320 | 321 | 5,500 | 321 |
| 2002-02-22 | 320 | 320 | 318 | 320 | 5,500 | 320 |
| 2002-02-21 | 313 | 320 | 313 | 320 | 2,500 | 320 |
| 2002-02-20 | 310 | 314 | 310 | 312 | 4,500 | 312 |
| 2002-02-19 | 314 | 315 | 311 | 311 | 15,000 | 311 |
| 2002-02-18 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-02-15 | 317 | 317 | 315 | 315 | 11,500 | 315 |
| 2002-02-14 | 320 | 320 | 316 | 316 | 8,500 | 316 |
| 2002-02-13 | 315 | 320 | 314 | 320 | 17,000 | 320 |
| 2002-02-12 | 305 | 318 | 305 | 315 | 7,500 | 315 |
| 2002-02-08 | 280 | 322 | 280 | 322 | 25,500 | 322 |
| 2002-02-07 | 295 | 297 | 280 | 285 | 24,500 | 285 |
| 2002-02-06 | 327 | 327 | 300 | 300 | 41,500 | 300 |
| 2002-02-05 | 329 | 329 | 324 | 325 | 15,000 | 325 |
| 2002-02-04 | 335 | 335 | 326 | 334 | 12,000 | 334 |
| 2002-02-01 | 328 | 337 | 325 | 325 | 14,500 | 325 |
| 2002-01-31 | 333 | 344 | 326 | 326 | 58,000 | 326 |
| 2002-01-30 | 315 | 375 | 315 | 336 | 169,500 | 336 |
| 2002-01-29 | 314 | 320 | 309 | 310 | 25,000 | 310 |
| 2002-01-28 | 320 | 320 | 284 | 318 | 51,000 | 318 |
| 2002-01-25 | 308 | 308 | 302 | 302 | 5,500 | 302 |
| 2002-01-24 | 296 | 306 | 296 | 306 | 6,500 | 306 |
| 2002-01-23 | 296 | 301 | 296 | 301 | 3,500 | 301 |
| 2002-01-22 | 320 | 320 | 306 | 306 | 18,000 | 306 |
| 2002-01-21 | 279 | 300 | 279 | 300 | 6,500 | 300 |
| 2002-01-18 | 278 | 280 | 275 | 280 | 7,500 | 280 |
| 2002-01-17 | 271 | 273 | 245 | 256 | 4,500 | 256 |
| 2002-01-16 | 261 | 275 | 261 | 270 | 5,500 | 270 |
| 2002-01-15 | 270 | 270 | 264 | 264 | 5,000 | 264 |
| 2002-01-11 | 279 | 280 | 265 | 266 | 26,000 | 266 |
| 2002-01-10 | 281 | 281 | 273 | 273 | 4,500 | 273 |
| 2002-01-09 | 289 | 289 | 283 | 285 | 4,500 | 285 |
| 2002-01-08 | 300 | 300 | 285 | 289 | 5,000 | 289 |
| 2002-01-07 | 310 | 310 | 300 | 300 | 2,500 | 300 |
分割・併合履歴 ： [1996-07-26]1株→1.3株
