1780 (株)ヤマウラ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2003-12-29 | 329 | 329 | 329 | 329 | 2,500 | 329 |
| 2003-12-26 | 299 | 314 | 299 | 314 | 5,000 | 314 |
| 2003-12-25 | 302 | 305 | 302 | 304 | 6,500 | 304 |
| 2003-12-24 | 320 | 320 | 300 | 301 | 4,000 | 301 |
| 2003-12-22 | 303 | 305 | 303 | 305 | 3,000 | 305 |
| 2003-12-19 | 311 | 311 | 308 | 308 | 4,000 | 308 |
| 2003-12-18 | 304 | 309 | 304 | 309 | 13,500 | 309 |
| 2003-12-17 | 320 | 320 | 319 | 319 | 1,500 | 319 |
| 2003-12-16 | 322 | 322 | 307 | 307 | 1,000 | 307 |
| 2003-12-15 | 307 | 324 | 307 | 324 | 1,500 | 324 |
| 2003-12-12 | 310 | 312 | 310 | 312 | 23,000 | 312 |
| 2003-12-11 | 335 | 335 | 315 | 320 | 6,500 | 320 |
| 2003-12-10 | 325 | 345 | 325 | 335 | 5,000 | 335 |
| 2003-12-09 | 324 | 325 | 323 | 323 | 4,000 | 323 |
| 2003-12-08 | 325 | 326 | 324 | 324 | 5,000 | 324 |
| 2003-12-04 | 324 | 325 | 324 | 325 | 3,500 | 325 |
| 2003-12-03 | 315 | 320 | 315 | 319 | 3,500 | 319 |
| 2003-12-02 | 319 | 325 | 319 | 325 | 7,000 | 325 |
| 2003-12-01 | 316 | 329 | 316 | 318 | 8,000 | 318 |
| 2003-11-28 | 333 | 333 | 332 | 332 | 2,000 | 332 |
| 2003-11-27 | 319 | 328 | 319 | 328 | 3,000 | 328 |
| 2003-11-26 | 325 | 328 | 325 | 328 | 5,000 | 328 |
| 2003-11-25 | 315 | 315 | 312 | 315 | 2,000 | 315 |
| 2003-11-21 | 305 | 315 | 305 | 305 | 4,500 | 305 |
| 2003-11-20 | 309 | 309 | 290 | 290 | 6,000 | 290 |
| 2003-11-19 | 298 | 344 | 298 | 319 | 7,500 | 319 |
| 2003-11-18 | 298 | 299 | 298 | 298 | 4,500 | 298 |
| 2003-11-17 | 312 | 312 | 307 | 308 | 2,000 | 308 |
| 2003-11-14 | 319 | 319 | 305 | 312 | 6,000 | 312 |
| 2003-11-13 | 320 | 320 | 309 | 309 | 6,000 | 309 |
| 2003-11-12 | 320 | 320 | 309 | 309 | 2,000 | 309 |
| 2003-11-11 | 316 | 316 | 306 | 307 | 2,500 | 307 |
| 2003-11-10 | 315 | 316 | 315 | 316 | 1,000 | 316 |
| 2003-11-07 | 317 | 317 | 315 | 315 | 2,000 | 315 |
| 2003-11-06 | 317 | 327 | 317 | 317 | 4,000 | 317 |
| 2003-11-05 | 333 | 343 | 327 | 327 | 5,500 | 327 |
| 2003-11-04 | 320 | 320 | 310 | 313 | 5,000 | 313 |
| 2003-10-31 | 302 | 305 | 302 | 305 | 4,500 | 305 |
| 2003-10-30 | 302 | 304 | 302 | 303 | 3,000 | 303 |
| 2003-10-29 | 303 | 305 | 303 | 304 | 5,000 | 304 |
| 2003-10-28 | 308 | 309 | 300 | 305 | 10,000 | 305 |
| 2003-10-27 | 302 | 317 | 302 | 310 | 18,500 | 310 |
| 2003-10-24 | 332 | 334 | 327 | 327 | 7,000 | 327 |
| 2003-10-23 | 339 | 341 | 328 | 332 | 12,000 | 332 |
| 2003-10-22 | 345 | 352 | 345 | 349 | 6,000 | 349 |
| 2003-10-21 | 355 | 355 | 345 | 351 | 3,000 | 351 |
| 2003-10-20 | 361 | 369 | 361 | 369 | 6,500 | 369 |
| 2003-10-17 | 350 | 359 | 350 | 359 | 3,500 | 359 |
| 2003-10-16 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2003-10-15 | 355 | 355 | 340 | 355 | 6,000 | 355 |
| 2003-10-14 | 350 | 355 | 350 | 355 | 3,500 | 355 |
| 2003-10-10 | 340 | 355 | 340 | 355 | 5,500 | 355 |
| 2003-10-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-10-08 | 346 | 346 | 341 | 341 | 3,000 | 341 |
| 2003-10-07 | 355 | 355 | 350 | 351 | 4,500 | 351 |
| 2003-10-06 | 353 | 370 | 350 | 350 | 5,500 | 350 |
| 2003-10-03 | 351 | 355 | 351 | 355 | 7,000 | 355 |
| 2003-10-02 | 350 | 351 | 347 | 351 | 8,000 | 351 |
| 2003-10-01 | 346 | 346 | 345 | 345 | 2,500 | 345 |
| 2003-09-30 | 343 | 346 | 343 | 345 | 4,000 | 345 |
| 2003-09-29 | 343 | 345 | 343 | 343 | 9,000 | 343 |
| 2003-09-26 | 330 | 343 | 330 | 343 | 6,000 | 343 |
| 2003-09-25 | 343 | 345 | 335 | 345 | 17,000 | 345 |
| 2003-09-24 | 350 | 350 | 340 | 346 | 9,500 | 346 |
| 2003-09-22 | 328 | 340 | 324 | 340 | 18,000 | 340 |
| 2003-09-19 | 339 | 340 | 324 | 328 | 3,000 | 328 |
| 2003-09-18 | 347 | 347 | 337 | 339 | 6,500 | 339 |
| 2003-09-17 | 347 | 347 | 339 | 344 | 10,000 | 344 |
| 2003-09-16 | 339 | 347 | 339 | 347 | 9,000 | 347 |
| 2003-09-12 | 338 | 349 | 331 | 345 | 35,500 | 345 |
| 2003-09-11 | 327 | 327 | 323 | 323 | 5,500 | 323 |
| 2003-09-10 | 315 | 327 | 312 | 327 | 8,500 | 327 |
| 2003-09-09 | 314 | 317 | 314 | 314 | 9,500 | 314 |
| 2003-09-08 | 305 | 309 | 304 | 309 | 5,500 | 309 |
| 2003-09-05 | 315 | 315 | 313 | 315 | 5,000 | 315 |
| 2003-09-04 | 305 | 305 | 305 | 305 | 500 | 305 |
| 2003-09-03 | 305 | 306 | 305 | 306 | 1,500 | 306 |
| 2003-09-02 | 315 | 315 | 305 | 305 | 4,000 | 305 |
| 2003-09-01 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2003-08-29 | 303 | 308 | 303 | 308 | 1,500 | 308 |
| 2003-08-28 | 305 | 315 | 305 | 313 | 2,500 | 313 |
| 2003-08-27 | 306 | 306 | 303 | 305 | 2,000 | 305 |
| 2003-08-26 | 312 | 317 | 311 | 311 | 10,500 | 311 |
| 2003-08-25 | 304 | 310 | 304 | 310 | 3,500 | 310 |
| 2003-08-22 | 308 | 308 | 303 | 303 | 3,500 | 303 |
| 2003-08-21 | 299 | 305 | 298 | 304 | 6,000 | 304 |
| 2003-08-20 | 297 | 297 | 297 | 297 | 500 | 297 |
| 2003-08-19 | 289 | 293 | 289 | 291 | 2,500 | 291 |
| 2003-08-18 | 296 | 297 | 296 | 297 | 1,000 | 297 |
| 2003-08-15 | 294 | 299 | 294 | 296 | 4,000 | 296 |
| 2003-08-14 | 290 | 294 | 290 | 294 | 2,000 | 294 |
| 2003-08-13 | 292 | 292 | 289 | 289 | 1,500 | 289 |
| 2003-08-12 | 300 | 300 | 292 | 292 | 4,000 | 292 |
| 2003-08-11 | 290 | 290 | 288 | 288 | 1,000 | 288 |
| 2003-08-08 | 290 | 291 | 285 | 285 | 11,500 | 285 |
| 2003-08-07 | 290 | 290 | 289 | 290 | 1,500 | 290 |
| 2003-08-06 | 296 | 296 | 290 | 290 | 12,000 | 290 |
| 2003-08-05 | 307 | 307 | 296 | 296 | 7,500 | 296 |
| 2003-08-04 | 308 | 308 | 305 | 307 | 5,500 | 307 |
| 2003-08-01 | 315 | 315 | 302 | 303 | 9,500 | 303 |
| 2003-07-31 | 311 | 315 | 309 | 310 | 11,000 | 310 |
| 2003-07-30 | 312 | 312 | 311 | 312 | 2,500 | 312 |
| 2003-07-29 | 315 | 315 | 306 | 307 | 5,500 | 307 |
| 2003-07-28 | 301 | 317 | 301 | 315 | 24,000 | 315 |
| 2003-07-25 | 303 | 313 | 301 | 301 | 5,000 | 301 |
| 2003-07-24 | 311 | 315 | 306 | 306 | 4,000 | 306 |
| 2003-07-23 | 310 | 310 | 301 | 310 | 8,000 | 310 |
| 2003-07-22 | 314 | 314 | 303 | 303 | 5,000 | 303 |
| 2003-07-18 | 315 | 315 | 314 | 315 | 4,000 | 315 |
| 2003-07-17 | 315 | 315 | 310 | 310 | 4,000 | 310 |
| 2003-07-16 | 310 | 315 | 310 | 314 | 6,500 | 314 |
| 2003-07-15 | 315 | 315 | 306 | 306 | 7,500 | 306 |
| 2003-07-14 | 314 | 314 | 311 | 312 | 2,500 | 312 |
| 2003-07-11 | 306 | 306 | 306 | 306 | 1,500 | 306 |
| 2003-07-10 | 310 | 310 | 305 | 305 | 6,500 | 305 |
| 2003-07-09 | 309 | 310 | 309 | 310 | 2,500 | 310 |
| 2003-07-08 | 315 | 315 | 306 | 309 | 3,000 | 309 |
| 2003-07-07 | 315 | 315 | 314 | 314 | 1,000 | 314 |
| 2003-07-04 | 321 | 321 | 314 | 314 | 3,500 | 314 |
| 2003-07-03 | 317 | 318 | 312 | 318 | 9,000 | 318 |
| 2003-07-02 | 321 | 321 | 311 | 312 | 14,000 | 312 |
| 2003-07-01 | 314 | 314 | 305 | 305 | 8,500 | 305 |
| 2003-06-30 | 319 | 320 | 316 | 318 | 5,500 | 318 |
| 2003-06-27 | 310 | 319 | 310 | 319 | 7,500 | 319 |
| 2003-06-26 | 319 | 320 | 314 | 314 | 9,500 | 314 |
| 2003-06-25 | 314 | 314 | 308 | 308 | 7,500 | 308 |
| 2003-06-24 | 309 | 310 | 309 | 309 | 1,500 | 309 |
| 2003-06-23 | 315 | 316 | 314 | 315 | 6,000 | 315 |
| 2003-06-20 | 310 | 315 | 310 | 315 | 6,000 | 315 |
| 2003-06-19 | 310 | 315 | 310 | 315 | 5,500 | 315 |
| 2003-06-18 | 313 | 313 | 309 | 310 | 5,000 | 310 |
| 2003-06-17 | 330 | 330 | 313 | 313 | 5,000 | 313 |
| 2003-06-16 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-06-13 | 329 | 339 | 329 | 329 | 30,000 | 329 |
| 2003-06-12 | 324 | 324 | 323 | 324 | 3,000 | 324 |
| 2003-06-11 | 324 | 324 | 320 | 320 | 4,000 | 320 |
| 2003-06-10 | 315 | 326 | 315 | 326 | 3,500 | 326 |
| 2003-06-09 | 336 | 336 | 324 | 325 | 7,000 | 325 |
| 2003-06-06 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2003-06-05 | 336 | 336 | 335 | 335 | 1,000 | 335 |
| 2003-06-04 | 339 | 339 | 338 | 339 | 3,000 | 339 |
| 2003-06-03 | 336 | 338 | 325 | 338 | 6,000 | 338 |
| 2003-06-02 | 332 | 336 | 321 | 321 | 7,000 | 321 |
| 2003-05-30 | 333 | 333 | 333 | 333 | 1,500 | 333 |
| 2003-05-29 | 333 | 333 | 332 | 332 | 2,000 | 332 |
| 2003-05-28 | 335 | 335 | 333 | 333 | 4,000 | 333 |
| 2003-05-27 | 329 | 332 | 325 | 326 | 3,500 | 326 |
| 2003-05-26 | 330 | 333 | 324 | 324 | 4,500 | 324 |
| 2003-05-23 | 314 | 315 | 314 | 315 | 3,000 | 315 |
| 2003-05-22 | 313 | 313 | 306 | 312 | 2,000 | 312 |
| 2003-05-21 | 314 | 314 | 313 | 314 | 2,500 | 314 |
| 2003-05-20 | 314 | 314 | 309 | 309 | 2,000 | 309 |
| 2003-05-19 | 315 | 315 | 314 | 315 | 5,000 | 315 |
| 2003-05-16 | 315 | 315 | 306 | 315 | 9,000 | 315 |
| 2003-05-15 | 296 | 310 | 296 | 310 | 6,000 | 310 |
| 2003-05-14 | 310 | 311 | 306 | 306 | 4,000 | 306 |
| 2003-05-13 | 306 | 310 | 306 | 310 | 5,000 | 310 |
| 2003-05-12 | 308 | 308 | 304 | 304 | 3,000 | 304 |
| 2003-05-09 | 297 | 298 | 297 | 298 | 6,000 | 298 |
| 2003-05-08 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 2003-05-07 | 307 | 307 | 304 | 304 | 1,500 | 304 |
| 2003-05-06 | 296 | 307 | 296 | 307 | 3,500 | 307 |
| 2003-05-02 | 311 | 311 | 290 | 293 | 5,000 | 293 |
| 2003-05-01 | 312 | 312 | 311 | 311 | 4,000 | 311 |
| 2003-04-30 | 287 | 304 | 287 | 304 | 6,500 | 304 |
| 2003-04-28 | 286 | 295 | 286 | 287 | 25,000 | 287 |
| 2003-04-25 | 311 | 315 | 310 | 311 | 8,500 | 311 |
| 2003-04-24 | 310 | 313 | 310 | 313 | 3,500 | 313 |
| 2003-04-23 | 301 | 308 | 301 | 305 | 3,500 | 305 |
| 2003-04-22 | 317 | 317 | 307 | 311 | 12,000 | 311 |
| 2003-04-21 | 300 | 304 | 300 | 302 | 12,500 | 302 |
| 2003-04-18 | 296 | 296 | 295 | 296 | 2,500 | 296 |
| 2003-04-17 | 298 | 298 | 292 | 292 | 3,500 | 292 |
| 2003-04-16 | 297 | 297 | 291 | 293 | 2,000 | 293 |
| 2003-04-15 | 300 | 300 | 297 | 297 | 5,500 | 297 |
| 2003-04-14 | 298 | 298 | 291 | 292 | 7,000 | 292 |
| 2003-04-11 | 300 | 300 | 292 | 296 | 13,000 | 296 |
| 2003-04-10 | 294 | 295 | 294 | 295 | 2,000 | 295 |
| 2003-04-09 | 295 | 297 | 291 | 294 | 7,500 | 294 |
| 2003-04-08 | 296 | 296 | 296 | 296 | 6,500 | 296 |
| 2003-04-04 | 293 | 296 | 293 | 296 | 6,000 | 296 |
| 2003-04-03 | 295 | 295 | 289 | 289 | 4,500 | 289 |
| 2003-04-02 | 290 | 290 | 288 | 290 | 12,000 | 290 |
| 2003-04-01 | 282 | 288 | 278 | 288 | 3,000 | 288 |
| 2003-03-31 | 295 | 295 | 282 | 282 | 7,500 | 282 |
| 2003-03-28 | 295 | 295 | 292 | 295 | 11,000 | 295 |
| 2003-03-27 | 298 | 298 | 295 | 295 | 20,000 | 295 |
| 2003-03-26 | 292 | 297 | 290 | 297 | 13,500 | 297 |
| 2003-03-25 | 291 | 291 | 286 | 287 | 5,500 | 287 |
| 2003-03-24 | 275 | 287 | 275 | 287 | 8,000 | 287 |
| 2003-03-20 | 280 | 280 | 265 | 280 | 4,500 | 280 |
| 2003-03-19 | 274 | 275 | 274 | 274 | 3,500 | 274 |
| 2003-03-18 | 278 | 278 | 275 | 275 | 5,500 | 275 |
| 2003-03-17 | 262 | 268 | 262 | 268 | 2,000 | 268 |
| 2003-03-14 | 261 | 265 | 261 | 265 | 31,000 | 265 |
| 2003-03-13 | 263 | 263 | 263 | 263 | 2,500 | 263 |
| 2003-03-12 | 275 | 275 | 261 | 261 | 4,500 | 261 |
| 2003-03-11 | 283 | 283 | 278 | 279 | 2,500 | 279 |
| 2003-03-10 | 282 | 283 | 275 | 275 | 2,000 | 275 |
| 2003-03-07 | 286 | 286 | 282 | 282 | 1,000 | 282 |
| 2003-03-06 | 280 | 287 | 280 | 284 | 2,500 | 284 |
| 2003-03-05 | 288 | 288 | 279 | 279 | 1,000 | 279 |
| 2003-03-04 | 288 | 288 | 288 | 288 | 6,000 | 288 |
| 2003-03-03 | 275 | 289 | 275 | 282 | 3,500 | 282 |
| 2003-02-28 | 275 | 275 | 274 | 274 | 1,500 | 274 |
| 2003-02-27 | 270 | 275 | 270 | 270 | 10,000 | 270 |
| 2003-02-26 | 275 | 285 | 275 | 280 | 17,000 | 280 |
| 2003-02-25 | 266 | 268 | 266 | 266 | 10,500 | 266 |
| 2003-02-24 | 270 | 270 | 266 | 266 | 3,500 | 266 |
| 2003-02-21 | 275 | 275 | 266 | 271 | 5,500 | 271 |
| 2003-02-20 | 275 | 275 | 271 | 273 | 7,500 | 273 |
| 2003-02-19 | 272 | 276 | 272 | 275 | 5,000 | 275 |
| 2003-02-18 | 278 | 278 | 273 | 275 | 12,500 | 275 |
| 2003-02-17 | 280 | 280 | 278 | 278 | 2,500 | 278 |
| 2003-02-14 | 280 | 280 | 279 | 279 | 10,000 | 279 |
| 2003-02-13 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-02-12 | 289 | 289 | 274 | 276 | 12,000 | 276 |
| 2003-02-10 | 285 | 285 | 275 | 276 | 1,500 | 276 |
| 2003-02-07 | 271 | 273 | 271 | 273 | 2,500 | 273 |
| 2003-02-06 | 276 | 276 | 271 | 271 | 4,500 | 271 |
| 2003-02-05 | 271 | 276 | 270 | 274 | 12,500 | 274 |
| 2003-02-04 | 284 | 284 | 277 | 281 | 10,000 | 281 |
| 2003-02-03 | 270 | 270 | 266 | 269 | 4,500 | 269 |
| 2003-01-31 | 276 | 276 | 270 | 270 | 5,000 | 270 |
| 2003-01-30 | 275 | 279 | 274 | 274 | 5,500 | 274 |
| 2003-01-29 | 282 | 282 | 275 | 275 | 4,000 | 275 |
| 2003-01-28 | 285 | 288 | 282 | 282 | 3,000 | 282 |
| 2003-01-27 | 288 | 290 | 279 | 279 | 5,500 | 279 |
| 2003-01-24 | 285 | 288 | 285 | 287 | 5,500 | 287 |
| 2003-01-23 | 286 | 290 | 286 | 290 | 4,500 | 290 |
| 2003-01-22 | 297 | 297 | 287 | 288 | 3,500 | 288 |
| 2003-01-21 | 294 | 297 | 294 | 296 | 6,500 | 296 |
| 2003-01-20 | 296 | 296 | 292 | 296 | 4,000 | 296 |
| 2003-01-17 | 299 | 299 | 295 | 297 | 7,000 | 297 |
| 2003-01-16 | 291 | 291 | 291 | 291 | 500 | 291 |
| 2003-01-15 | 290 | 293 | 290 | 293 | 12,500 | 293 |
| 2003-01-14 | 286 | 291 | 286 | 291 | 3,500 | 291 |
| 2003-01-10 | 291 | 291 | 286 | 286 | 3,000 | 286 |
| 2003-01-09 | 299 | 299 | 294 | 294 | 2,000 | 294 |
| 2003-01-08 | 300 | 300 | 299 | 299 | 1,000 | 299 |
| 2003-01-07 | 305 | 305 | 292 | 299 | 5,500 | 299 |
| 2003-01-06 | 297 | 302 | 297 | 302 | 4,500 | 302 |
分割・併合履歴 ： [1996-07-26]1株→1.3株
