1780 (株)ヤマウラ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 429 | 429 | 426 | 426 | 12,500 | 426 |
| 2005-12-29 | 443 | 443 | 426 | 429 | 44,500 | 429 |
| 2005-12-28 | 433 | 437 | 422 | 433 | 25,500 | 433 |
| 2005-12-27 | 442 | 442 | 426 | 433 | 63,500 | 433 |
| 2005-12-26 | 435 | 435 | 423 | 432 | 44,500 | 432 |
| 2005-12-22 | 435 | 436 | 425 | 431 | 43,000 | 431 |
| 2005-12-21 | 435 | 446 | 423 | 423 | 87,000 | 423 |
| 2005-12-20 | 412 | 425 | 395 | 425 | 68,000 | 425 |
| 2005-12-19 | 435 | 435 | 414 | 422 | 68,000 | 422 |
| 2005-12-16 | 442 | 449 | 435 | 435 | 48,000 | 435 |
| 2005-12-15 | 450 | 457 | 441 | 449 | 31,000 | 449 |
| 2005-12-14 | 469 | 469 | 445 | 446 | 87,500 | 446 |
| 2005-12-13 | 446 | 450 | 443 | 449 | 56,000 | 449 |
| 2005-12-12 | 445 | 445 | 434 | 441 | 95,500 | 441 |
| 2005-12-09 | 442 | 442 | 428 | 435 | 95,000 | 435 |
| 2005-12-08 | 436 | 445 | 427 | 437 | 92,000 | 437 |
| 2005-12-07 | 445 | 445 | 435 | 436 | 88,500 | 436 |
| 2005-12-06 | 449 | 449 | 431 | 436 | 107,500 | 436 |
| 2005-12-05 | 449 | 458 | 425 | 444 | 205,500 | 444 |
| 2005-12-02 | 420 | 445 | 411 | 429 | 349,500 | 429 |
| 2005-12-01 | 403 | 409 | 395 | 402 | 113,500 | 402 |
| 2005-11-30 | 380 | 395 | 375 | 388 | 127,500 | 388 |
| 2005-11-29 | 380 | 380 | 371 | 379 | 76,500 | 379 |
| 2005-11-28 | 380 | 380 | 371 | 380 | 161,000 | 380 |
| 2005-11-25 | 380 | 392 | 375 | 382 | 220,500 | 382 |
| 2005-11-24 | 399 | 405 | 393 | 395 | 289,000 | 395 |
| 2005-11-22 | 412 | 415 | 390 | 409 | 953,500 | 409 |
| 2005-11-21 | 417 | 417 | 417 | 417 | 334,000 | 417 |
| 2005-11-18 | 347 | 347 | 330 | 337 | 67,500 | 337 |
| 2005-11-17 | 348 | 348 | 328 | 337 | 74,500 | 337 |
| 2005-11-16 | 338 | 338 | 333 | 336 | 39,000 | 336 |
| 2005-11-15 | 339 | 346 | 335 | 340 | 62,000 | 340 |
| 2005-11-14 | 349 | 349 | 320 | 336 | 96,000 | 336 |
| 2005-11-11 | 317 | 317 | 311 | 314 | 16,000 | 314 |
| 2005-11-10 | 315 | 315 | 310 | 312 | 13,500 | 312 |
| 2005-11-09 | 314 | 316 | 309 | 315 | 8,500 | 315 |
| 2005-11-08 | 318 | 319 | 305 | 314 | 40,500 | 314 |
| 2005-11-07 | 314 | 316 | 313 | 316 | 24,000 | 316 |
| 2005-11-04 | 320 | 320 | 313 | 314 | 18,500 | 314 |
| 2005-11-02 | 319 | 322 | 312 | 318 | 23,000 | 318 |
| 2005-11-01 | 320 | 321 | 318 | 319 | 9,000 | 319 |
| 2005-10-31 | 318 | 325 | 315 | 320 | 43,000 | 320 |
| 2005-10-28 | 306 | 320 | 306 | 318 | 74,000 | 318 |
| 2005-10-27 | 306 | 306 | 302 | 303 | 24,500 | 303 |
| 2005-10-26 | 301 | 304 | 300 | 303 | 25,500 | 303 |
| 2005-10-25 | 303 | 306 | 302 | 304 | 19,500 | 304 |
| 2005-10-24 | 306 | 307 | 302 | 303 | 28,000 | 303 |
| 2005-10-21 | 301 | 307 | 301 | 305 | 26,000 | 305 |
| 2005-10-20 | 301 | 308 | 300 | 306 | 16,500 | 306 |
| 2005-10-19 | 306 | 307 | 303 | 303 | 45,000 | 303 |
| 2005-10-18 | 300 | 305 | 300 | 305 | 15,000 | 305 |
| 2005-10-17 | 305 | 305 | 299 | 300 | 24,000 | 300 |
| 2005-10-14 | 303 | 304 | 297 | 300 | 26,000 | 300 |
| 2005-10-13 | 311 | 313 | 302 | 302 | 24,500 | 302 |
| 2005-10-12 | 310 | 310 | 304 | 310 | 29,000 | 310 |
| 2005-10-11 | 304 | 308 | 302 | 304 | 33,000 | 304 |
| 2005-10-07 | 301 | 302 | 296 | 301 | 35,000 | 301 |
| 2005-10-06 | 306 | 308 | 302 | 302 | 35,000 | 302 |
| 2005-10-05 | 310 | 310 | 306 | 309 | 36,000 | 309 |
| 2005-10-04 | 310 | 310 | 307 | 309 | 28,500 | 309 |
| 2005-10-03 | 308 | 313 | 306 | 310 | 36,500 | 310 |
| 2005-09-30 | 318 | 319 | 310 | 313 | 20,500 | 313 |
| 2005-09-29 | 323 | 324 | 310 | 317 | 18,000 | 317 |
| 2005-09-28 | 323 | 328 | 319 | 324 | 20,000 | 324 |
| 2005-09-27 | 318 | 321 | 313 | 320 | 18,500 | 320 |
| 2005-09-26 | 320 | 325 | 320 | 323 | 57,000 | 323 |
| 2005-09-22 | 316 | 318 | 311 | 318 | 24,500 | 318 |
| 2005-09-21 | 315 | 318 | 312 | 315 | 16,500 | 315 |
| 2005-09-20 | 312 | 318 | 312 | 315 | 22,000 | 315 |
| 2005-09-16 | 315 | 320 | 311 | 311 | 24,500 | 311 |
| 2005-09-15 | 313 | 315 | 310 | 310 | 19,000 | 310 |
| 2005-09-14 | 311 | 319 | 311 | 313 | 44,000 | 313 |
| 2005-09-13 | 301 | 327 | 301 | 311 | 151,500 | 311 |
| 2005-09-12 | 299 | 301 | 299 | 300 | 18,500 | 300 |
| 2005-09-09 | 298 | 298 | 297 | 297 | 53,000 | 297 |
| 2005-09-08 | 301 | 301 | 297 | 298 | 16,000 | 298 |
| 2005-09-07 | 301 | 301 | 300 | 300 | 4,500 | 300 |
| 2005-09-06 | 301 | 302 | 300 | 300 | 15,000 | 300 |
| 2005-09-05 | 302 | 303 | 302 | 302 | 3,500 | 302 |
| 2005-09-02 | 304 | 304 | 303 | 303 | 9,000 | 303 |
| 2005-09-01 | 300 | 303 | 300 | 303 | 19,500 | 303 |
| 2005-08-31 | 299 | 300 | 298 | 300 | 17,000 | 300 |
| 2005-08-30 | 299 | 299 | 295 | 299 | 32,000 | 299 |
| 2005-08-29 | 302 | 302 | 299 | 299 | 9,000 | 299 |
| 2005-08-26 | 301 | 301 | 297 | 300 | 16,500 | 300 |
| 2005-08-25 | 297 | 299 | 297 | 299 | 7,000 | 299 |
| 2005-08-24 | 300 | 301 | 299 | 299 | 18,500 | 299 |
| 2005-08-23 | 306 | 306 | 295 | 300 | 44,500 | 300 |
| 2005-08-22 | 308 | 308 | 307 | 307 | 3,000 | 307 |
| 2005-08-19 | 306 | 308 | 301 | 308 | 7,000 | 308 |
| 2005-08-18 | 310 | 310 | 300 | 305 | 19,000 | 305 |
| 2005-08-17 | 307 | 308 | 304 | 304 | 10,000 | 304 |
| 2005-08-16 | 305 | 306 | 305 | 306 | 3,000 | 306 |
| 2005-08-15 | 306 | 306 | 305 | 306 | 5,500 | 306 |
| 2005-08-12 | 305 | 306 | 305 | 306 | 12,000 | 306 |
| 2005-08-11 | 305 | 305 | 301 | 304 | 4,500 | 304 |
| 2005-08-10 | 295 | 303 | 295 | 303 | 7,500 | 303 |
| 2005-08-09 | 294 | 300 | 291 | 299 | 13,000 | 299 |
| 2005-08-08 | 303 | 303 | 292 | 295 | 21,000 | 295 |
| 2005-08-05 | 299 | 299 | 293 | 293 | 11,000 | 293 |
| 2005-08-04 | 300 | 301 | 298 | 298 | 5,500 | 298 |
| 2005-08-03 | 302 | 302 | 301 | 301 | 2,500 | 301 |
| 2005-08-02 | 305 | 305 | 297 | 302 | 10,000 | 302 |
| 2005-08-01 | 305 | 305 | 305 | 305 | 1,500 | 305 |
| 2005-07-29 | 304 | 304 | 300 | 300 | 8,500 | 300 |
| 2005-07-28 | 304 | 305 | 303 | 303 | 10,000 | 303 |
| 2005-07-27 | 299 | 303 | 299 | 302 | 19,500 | 302 |
| 2005-07-26 | 295 | 299 | 295 | 299 | 11,500 | 299 |
| 2005-07-25 | 294 | 295 | 293 | 293 | 7,000 | 293 |
| 2005-07-22 | 292 | 294 | 291 | 291 | 13,500 | 291 |
| 2005-07-21 | 291 | 294 | 290 | 290 | 8,500 | 290 |
| 2005-07-20 | 295 | 295 | 290 | 291 | 8,500 | 291 |
| 2005-07-19 | 296 | 296 | 291 | 295 | 15,500 | 295 |
| 2005-07-15 | 300 | 300 | 298 | 298 | 5,500 | 298 |
| 2005-07-14 | 299 | 299 | 298 | 299 | 3,500 | 299 |
| 2005-07-13 | 298 | 298 | 297 | 298 | 4,000 | 298 |
| 2005-07-12 | 300 | 300 | 297 | 298 | 6,500 | 298 |
| 2005-07-11 | 300 | 302 | 299 | 301 | 7,500 | 301 |
| 2005-07-08 | 306 | 306 | 300 | 300 | 13,000 | 300 |
| 2005-07-07 | 298 | 301 | 297 | 301 | 8,000 | 301 |
| 2005-07-06 | 304 | 304 | 296 | 302 | 12,000 | 302 |
| 2005-07-05 | 306 | 306 | 300 | 306 | 16,500 | 306 |
| 2005-07-04 | 308 | 308 | 306 | 306 | 9,000 | 306 |
| 2005-07-01 | 301 | 309 | 301 | 304 | 25,500 | 304 |
| 2005-06-30 | 299 | 300 | 297 | 300 | 4,500 | 300 |
| 2005-06-29 | 299 | 303 | 297 | 303 | 7,000 | 303 |
| 2005-06-28 | 304 | 304 | 303 | 303 | 3,500 | 303 |
| 2005-06-27 | 300 | 301 | 299 | 300 | 19,000 | 300 |
| 2005-06-24 | 298 | 304 | 298 | 300 | 44,000 | 300 |
| 2005-06-23 | 296 | 298 | 291 | 298 | 15,500 | 298 |
| 2005-06-22 | 294 | 297 | 292 | 295 | 29,000 | 295 |
| 2005-06-21 | 295 | 296 | 294 | 295 | 13,500 | 295 |
| 2005-06-20 | 295 | 296 | 292 | 292 | 25,000 | 292 |
| 2005-06-17 | 286 | 293 | 286 | 293 | 26,000 | 293 |
| 2005-06-16 | 288 | 288 | 285 | 285 | 3,000 | 285 |
| 2005-06-15 | 284 | 287 | 280 | 287 | 21,000 | 287 |
| 2005-06-14 | 285 | 285 | 281 | 281 | 14,000 | 281 |
| 2005-06-13 | 280 | 285 | 280 | 284 | 6,500 | 284 |
| 2005-06-10 | 288 | 288 | 280 | 280 | 25,000 | 280 |
| 2005-06-09 | 277 | 288 | 277 | 285 | 20,500 | 285 |
| 2005-06-08 | 280 | 280 | 278 | 280 | 8,500 | 280 |
| 2005-06-07 | 279 | 280 | 276 | 280 | 14,000 | 280 |
| 2005-06-06 | 278 | 278 | 274 | 278 | 8,500 | 278 |
| 2005-06-03 | 279 | 281 | 279 | 280 | 6,500 | 280 |
| 2005-06-02 | 278 | 279 | 275 | 279 | 12,000 | 279 |
| 2005-06-01 | 277 | 278 | 276 | 276 | 12,000 | 276 |
| 2005-05-31 | 275 | 278 | 275 | 277 | 12,000 | 277 |
| 2005-05-30 | 277 | 277 | 272 | 277 | 9,500 | 277 |
| 2005-05-27 | 277 | 277 | 269 | 273 | 10,500 | 273 |
| 2005-05-26 | 272 | 272 | 268 | 272 | 7,500 | 272 |
| 2005-05-25 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2005-05-24 | 272 | 273 | 267 | 271 | 11,000 | 271 |
| 2005-05-23 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2005-05-20 | 268 | 270 | 267 | 270 | 13,000 | 270 |
| 2005-05-19 | 265 | 266 | 260 | 265 | 32,500 | 265 |
| 2005-05-18 | 265 | 267 | 265 | 265 | 5,500 | 265 |
| 2005-05-17 | 271 | 271 | 263 | 264 | 12,000 | 264 |
| 2005-05-16 | 273 | 273 | 270 | 270 | 12,500 | 270 |
| 2005-05-13 | 273 | 273 | 272 | 273 | 11,500 | 273 |
| 2005-05-12 | 276 | 277 | 273 | 273 | 13,500 | 273 |
| 2005-05-11 | 276 | 276 | 273 | 275 | 6,000 | 275 |
| 2005-05-10 | 277 | 277 | 275 | 277 | 5,000 | 277 |
| 2005-05-09 | 275 | 276 | 275 | 276 | 6,000 | 276 |
| 2005-05-06 | 278 | 278 | 273 | 276 | 4,000 | 276 |
| 2005-05-02 | 270 | 273 | 270 | 273 | 7,500 | 273 |
| 2005-04-28 | 276 | 276 | 273 | 273 | 6,000 | 273 |
| 2005-04-27 | 279 | 280 | 276 | 276 | 4,500 | 276 |
| 2005-04-26 | 281 | 281 | 271 | 275 | 14,000 | 275 |
| 2005-04-25 | 274 | 278 | 274 | 276 | 11,000 | 276 |
| 2005-04-22 | 277 | 277 | 274 | 274 | 3,000 | 274 |
| 2005-04-21 | 276 | 276 | 269 | 271 | 11,500 | 271 |
| 2005-04-20 | 279 | 280 | 274 | 276 | 15,000 | 276 |
| 2005-04-19 | 266 | 280 | 262 | 276 | 38,000 | 276 |
| 2005-04-18 | 277 | 277 | 266 | 266 | 18,500 | 266 |
| 2005-04-15 | 288 | 288 | 277 | 277 | 32,500 | 277 |
| 2005-04-14 | 293 | 293 | 288 | 291 | 12,500 | 291 |
| 2005-04-13 | 296 | 297 | 292 | 292 | 7,500 | 292 |
| 2005-04-12 | 305 | 305 | 294 | 294 | 3,000 | 294 |
| 2005-04-11 | 302 | 306 | 300 | 305 | 8,000 | 305 |
| 2005-04-08 | 305 | 305 | 301 | 304 | 7,000 | 304 |
| 2005-04-07 | 303 | 305 | 297 | 305 | 8,500 | 305 |
| 2005-04-06 | 305 | 305 | 303 | 305 | 8,000 | 305 |
| 2005-04-05 | 304 | 305 | 294 | 303 | 11,000 | 303 |
| 2005-04-04 | 305 | 307 | 305 | 306 | 12,500 | 306 |
| 2005-04-01 | 306 | 310 | 306 | 309 | 10,500 | 309 |
| 2005-03-31 | 305 | 310 | 305 | 310 | 9,000 | 310 |
| 2005-03-30 | 305 | 306 | 305 | 306 | 11,000 | 306 |
| 2005-03-29 | 305 | 307 | 305 | 305 | 10,000 | 305 |
| 2005-03-28 | 309 | 309 | 305 | 305 | 7,500 | 305 |
| 2005-03-25 | 306 | 311 | 304 | 304 | 9,500 | 304 |
| 2005-03-24 | 310 | 310 | 305 | 306 | 7,000 | 306 |
| 2005-03-23 | 310 | 315 | 306 | 306 | 26,500 | 306 |
| 2005-03-22 | 304 | 307 | 304 | 307 | 7,000 | 307 |
| 2005-03-18 | 304 | 314 | 304 | 314 | 6,500 | 314 |
| 2005-03-17 | 306 | 306 | 300 | 304 | 7,500 | 304 |
| 2005-03-16 | 306 | 309 | 305 | 308 | 11,000 | 308 |
| 2005-03-15 | 313 | 313 | 309 | 310 | 10,500 | 310 |
| 2005-03-14 | 313 | 318 | 313 | 313 | 18,500 | 313 |
| 2005-03-11 | 310 | 314 | 307 | 314 | 48,000 | 314 |
| 2005-03-10 | 307 | 307 | 305 | 305 | 5,500 | 305 |
| 2005-03-09 | 300 | 307 | 300 | 307 | 7,500 | 307 |
| 2005-03-08 | 305 | 305 | 302 | 304 | 9,000 | 304 |
| 2005-03-07 | 303 | 310 | 302 | 310 | 21,500 | 310 |
| 2005-03-04 | 302 | 303 | 299 | 302 | 17,500 | 302 |
| 2005-03-03 | 304 | 305 | 302 | 303 | 10,500 | 303 |
| 2005-03-02 | 298 | 305 | 298 | 305 | 20,000 | 305 |
| 2005-03-01 | 293 | 299 | 293 | 299 | 8,500 | 299 |
| 2005-02-28 | 292 | 305 | 290 | 297 | 45,500 | 297 |
| 2005-02-25 | 283 | 290 | 283 | 290 | 23,500 | 290 |
| 2005-02-24 | 283 | 283 | 280 | 281 | 4,000 | 281 |
| 2005-02-23 | 282 | 282 | 280 | 280 | 10,500 | 280 |
| 2005-02-22 | 281 | 282 | 281 | 281 | 7,500 | 281 |
| 2005-02-21 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2005-02-18 | 283 | 283 | 280 | 280 | 4,000 | 280 |
| 2005-02-17 | 282 | 283 | 280 | 280 | 9,000 | 280 |
| 2005-02-16 | 285 | 285 | 284 | 284 | 2,000 | 284 |
| 2005-02-15 | 286 | 288 | 282 | 284 | 24,500 | 284 |
| 2005-02-14 | 287 | 287 | 286 | 287 | 8,500 | 287 |
| 2005-02-10 | 284 | 289 | 284 | 288 | 11,500 | 288 |
| 2005-02-09 | 290 | 291 | 287 | 287 | 11,500 | 287 |
| 2005-02-08 | 283 | 289 | 283 | 285 | 22,500 | 285 |
| 2005-02-07 | 282 | 289 | 280 | 280 | 27,500 | 280 |
| 2005-02-04 | 281 | 281 | 278 | 278 | 9,500 | 278 |
| 2005-02-03 | 283 | 284 | 281 | 281 | 11,500 | 281 |
| 2005-02-02 | 283 | 283 | 279 | 280 | 13,500 | 280 |
| 2005-02-01 | 283 | 283 | 278 | 279 | 13,000 | 279 |
| 2005-01-31 | 279 | 287 | 278 | 282 | 17,000 | 282 |
| 2005-01-28 | 285 | 285 | 271 | 278 | 48,500 | 278 |
| 2005-01-27 | 287 | 300 | 280 | 284 | 123,500 | 284 |
| 2005-01-26 | 277 | 296 | 275 | 282 | 239,500 | 282 |
| 2005-01-25 | 271 | 274 | 271 | 272 | 16,500 | 272 |
| 2005-01-24 | 270 | 274 | 270 | 273 | 5,500 | 273 |
| 2005-01-21 | 273 | 273 | 272 | 272 | 7,000 | 272 |
| 2005-01-20 | 275 | 275 | 273 | 273 | 4,500 | 273 |
| 2005-01-19 | 274 | 275 | 274 | 274 | 4,000 | 274 |
| 2005-01-18 | 276 | 276 | 272 | 273 | 10,000 | 273 |
| 2005-01-17 | 276 | 277 | 276 | 277 | 7,500 | 277 |
| 2005-01-14 | 277 | 277 | 275 | 275 | 7,500 | 275 |
| 2005-01-13 | 277 | 277 | 275 | 275 | 6,500 | 275 |
| 2005-01-12 | 275 | 278 | 275 | 277 | 9,500 | 277 |
| 2005-01-11 | 273 | 275 | 272 | 275 | 17,500 | 275 |
| 2005-01-07 | 268 | 269 | 268 | 269 | 5,500 | 269 |
| 2005-01-06 | 271 | 272 | 269 | 269 | 9,000 | 269 |
| 2005-01-05 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2005-01-04 | 269 | 270 | 269 | 269 | 4,000 | 269 |
分割・併合履歴 ： [1996-07-26]1株→1.3株
