1780 (株)ヤマウラ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 323 | 324 | 320 | 320 | 7,500 | 320 |
| 2006-12-28 | 327 | 328 | 325 | 325 | 15,500 | 325 |
| 2006-12-27 | 330 | 335 | 330 | 331 | 3,000 | 331 |
| 2006-12-26 | 340 | 340 | 325 | 326 | 29,500 | 326 |
| 2006-12-25 | 325 | 325 | 317 | 323 | 15,000 | 323 |
| 2006-12-22 | 328 | 341 | 328 | 334 | 19,000 | 334 |
| 2006-12-21 | 331 | 331 | 321 | 328 | 23,000 | 328 |
| 2006-12-20 | 325 | 335 | 316 | 316 | 16,000 | 316 |
| 2006-12-19 | 340 | 341 | 330 | 330 | 21,500 | 330 |
| 2006-12-18 | 329 | 332 | 327 | 330 | 15,000 | 330 |
| 2006-12-15 | 336 | 336 | 332 | 333 | 2,500 | 333 |
| 2006-12-14 | 338 | 338 | 336 | 336 | 3,000 | 336 |
| 2006-12-13 | 340 | 340 | 339 | 339 | 5,000 | 339 |
| 2006-12-12 | 339 | 339 | 329 | 336 | 9,500 | 336 |
| 2006-12-11 | 330 | 338 | 330 | 338 | 1,000 | 338 |
| 2006-12-08 | 336 | 336 | 330 | 334 | 12,500 | 334 |
| 2006-12-07 | 337 | 337 | 333 | 335 | 6,500 | 335 |
| 2006-12-06 | 330 | 336 | 328 | 333 | 13,000 | 333 |
| 2006-12-05 | 339 | 339 | 335 | 335 | 4,500 | 335 |
| 2006-12-04 | 340 | 340 | 337 | 339 | 4,500 | 339 |
| 2006-12-01 | 331 | 340 | 327 | 340 | 10,500 | 340 |
| 2006-11-30 | 341 | 341 | 332 | 339 | 12,500 | 339 |
| 2006-11-29 | 335 | 338 | 328 | 333 | 9,000 | 333 |
| 2006-11-28 | 327 | 330 | 327 | 330 | 5,000 | 330 |
| 2006-11-27 | 331 | 333 | 326 | 333 | 18,000 | 333 |
| 2006-11-24 | 329 | 331 | 320 | 331 | 11,000 | 331 |
| 2006-11-22 | 321 | 332 | 321 | 329 | 23,000 | 329 |
| 2006-11-21 | 336 | 337 | 320 | 322 | 20,000 | 322 |
| 2006-11-20 | 340 | 340 | 308 | 316 | 44,500 | 316 |
| 2006-11-17 | 342 | 344 | 340 | 342 | 34,000 | 342 |
| 2006-11-16 | 340 | 350 | 336 | 341 | 68,500 | 341 |
| 2006-11-15 | 324 | 329 | 320 | 320 | 4,000 | 320 |
| 2006-11-14 | 315 | 324 | 315 | 324 | 14,000 | 324 |
| 2006-11-13 | 321 | 321 | 318 | 320 | 17,000 | 320 |
| 2006-11-10 | 335 | 335 | 326 | 326 | 9,000 | 326 |
| 2006-11-09 | 325 | 326 | 325 | 326 | 6,500 | 326 |
| 2006-11-08 | 325 | 325 | 324 | 325 | 7,000 | 325 |
| 2006-11-07 | 325 | 330 | 323 | 330 | 9,500 | 330 |
| 2006-11-06 | 331 | 334 | 328 | 328 | 7,500 | 328 |
| 2006-11-02 | 333 | 334 | 331 | 333 | 4,000 | 333 |
| 2006-11-01 | 334 | 335 | 333 | 335 | 8,000 | 335 |
| 2006-10-31 | 333 | 340 | 333 | 339 | 11,500 | 339 |
| 2006-10-30 | 328 | 342 | 328 | 328 | 15,000 | 328 |
| 2006-10-27 | 346 | 348 | 340 | 348 | 23,000 | 348 |
| 2006-10-26 | 338 | 338 | 336 | 336 | 8,500 | 336 |
| 2006-10-25 | 334 | 335 | 332 | 333 | 4,500 | 333 |
| 2006-10-24 | 335 | 335 | 334 | 334 | 3,000 | 334 |
| 2006-10-23 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 2006-10-20 | 328 | 333 | 325 | 327 | 14,500 | 327 |
| 2006-10-19 | 331 | 334 | 331 | 333 | 5,000 | 333 |
| 2006-10-18 | 332 | 332 | 327 | 331 | 5,000 | 331 |
| 2006-10-17 | 329 | 332 | 328 | 332 | 5,500 | 332 |
| 2006-10-16 | 324 | 329 | 323 | 328 | 6,500 | 328 |
| 2006-10-13 | 320 | 329 | 320 | 329 | 6,500 | 329 |
| 2006-10-12 | 316 | 330 | 316 | 330 | 11,500 | 330 |
| 2006-10-11 | 328 | 332 | 325 | 326 | 7,500 | 326 |
| 2006-10-10 | 334 | 334 | 330 | 332 | 7,000 | 332 |
| 2006-10-06 | 336 | 337 | 333 | 333 | 9,500 | 333 |
| 2006-10-05 | 337 | 342 | 337 | 342 | 6,000 | 342 |
| 2006-10-04 | 340 | 341 | 335 | 337 | 8,000 | 337 |
| 2006-10-03 | 348 | 350 | 348 | 350 | 3,500 | 350 |
| 2006-10-02 | 348 | 355 | 345 | 345 | 9,000 | 345 |
| 2006-09-29 | 343 | 353 | 343 | 353 | 8,500 | 353 |
| 2006-09-28 | 335 | 352 | 335 | 348 | 28,500 | 348 |
| 2006-09-27 | 333 | 334 | 330 | 330 | 7,500 | 330 |
| 2006-09-26 | 332 | 333 | 328 | 330 | 13,500 | 330 |
| 2006-09-25 | 344 | 346 | 323 | 331 | 59,500 | 331 |
| 2006-09-22 | 343 | 344 | 339 | 341 | 11,500 | 341 |
| 2006-09-21 | 345 | 345 | 339 | 339 | 4,000 | 339 |
| 2006-09-20 | 344 | 344 | 337 | 337 | 8,500 | 337 |
| 2006-09-19 | 338 | 343 | 337 | 337 | 8,500 | 337 |
| 2006-09-15 | 342 | 342 | 333 | 336 | 10,500 | 336 |
| 2006-09-14 | 339 | 343 | 338 | 343 | 29,500 | 343 |
| 2006-09-13 | 357 | 362 | 351 | 353 | 10,500 | 353 |
| 2006-09-12 | 364 | 365 | 360 | 362 | 20,000 | 362 |
| 2006-09-11 | 383 | 383 | 371 | 371 | 5,500 | 371 |
| 2006-09-08 | 361 | 366 | 361 | 366 | 22,500 | 366 |
| 2006-09-07 | 375 | 375 | 369 | 370 | 8,500 | 370 |
| 2006-09-06 | 380 | 382 | 373 | 376 | 10,000 | 376 |
| 2006-09-05 | 380 | 382 | 375 | 376 | 17,000 | 376 |
| 2006-09-04 | 370 | 383 | 370 | 380 | 26,000 | 380 |
| 2006-09-01 | 362 | 363 | 361 | 361 | 6,000 | 361 |
| 2006-08-31 | 353 | 357 | 353 | 357 | 7,500 | 357 |
| 2006-08-30 | 351 | 355 | 351 | 352 | 10,000 | 352 |
| 2006-08-29 | 356 | 357 | 352 | 355 | 15,000 | 355 |
| 2006-08-28 | 371 | 371 | 351 | 352 | 13,000 | 352 |
| 2006-08-25 | 363 | 366 | 363 | 366 | 2,500 | 366 |
| 2006-08-24 | 368 | 368 | 363 | 363 | 4,500 | 363 |
| 2006-08-23 | 364 | 369 | 364 | 368 | 5,000 | 368 |
| 2006-08-22 | 368 | 369 | 368 | 369 | 5,500 | 369 |
| 2006-08-21 | 368 | 368 | 363 | 366 | 6,500 | 366 |
| 2006-08-18 | 362 | 363 | 357 | 363 | 22,000 | 363 |
| 2006-08-17 | 368 | 370 | 367 | 367 | 11,000 | 367 |
| 2006-08-16 | 371 | 374 | 370 | 370 | 17,000 | 370 |
| 2006-08-15 | 366 | 366 | 356 | 366 | 6,500 | 366 |
| 2006-08-14 | 361 | 367 | 361 | 366 | 5,000 | 366 |
| 2006-08-11 | 367 | 371 | 367 | 370 | 11,000 | 370 |
| 2006-08-10 | 366 | 372 | 366 | 372 | 8,500 | 372 |
| 2006-08-09 | 359 | 368 | 359 | 361 | 15,000 | 361 |
| 2006-08-08 | 360 | 360 | 345 | 355 | 19,000 | 355 |
| 2006-08-07 | 363 | 364 | 340 | 340 | 19,500 | 340 |
| 2006-08-04 | 342 | 343 | 337 | 343 | 4,500 | 343 |
| 2006-08-03 | 339 | 339 | 338 | 338 | 2,000 | 338 |
| 2006-08-02 | 339 | 342 | 336 | 338 | 9,000 | 338 |
| 2006-08-01 | 330 | 331 | 330 | 330 | 5,500 | 330 |
| 2006-07-31 | 336 | 336 | 330 | 332 | 10,500 | 332 |
| 2006-07-28 | 339 | 339 | 335 | 335 | 4,000 | 335 |
| 2006-07-27 | 325 | 348 | 325 | 329 | 5,000 | 329 |
| 2006-07-26 | 345 | 346 | 338 | 338 | 22,500 | 338 |
| 2006-07-25 | 344 | 344 | 342 | 343 | 6,500 | 343 |
| 2006-07-24 | 339 | 342 | 335 | 342 | 13,500 | 342 |
| 2006-07-21 | 335 | 345 | 335 | 341 | 14,500 | 341 |
| 2006-07-20 | 342 | 344 | 329 | 332 | 18,500 | 332 |
| 2006-07-19 | 318 | 319 | 289 | 312 | 8,500 | 312 |
| 2006-07-18 | 315 | 318 | 312 | 318 | 11,500 | 318 |
| 2006-07-14 | 331 | 331 | 325 | 325 | 10,500 | 325 |
| 2006-07-13 | 340 | 341 | 323 | 324 | 24,000 | 324 |
| 2006-07-12 | 320 | 330 | 319 | 330 | 19,500 | 330 |
| 2006-07-11 | 332 | 332 | 330 | 330 | 8,000 | 330 |
| 2006-07-10 | 335 | 335 | 330 | 334 | 9,000 | 334 |
| 2006-07-07 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2006-07-06 | 341 | 341 | 331 | 338 | 7,500 | 338 |
| 2006-07-05 | 335 | 338 | 335 | 336 | 9,000 | 336 |
| 2006-07-04 | 344 | 344 | 338 | 342 | 11,500 | 342 |
| 2006-07-03 | 334 | 342 | 334 | 339 | 8,000 | 339 |
| 2006-06-30 | 340 | 343 | 336 | 338 | 20,000 | 338 |
| 2006-06-29 | 340 | 340 | 330 | 331 | 27,500 | 331 |
| 2006-06-28 | 345 | 345 | 344 | 345 | 8,500 | 345 |
| 2006-06-27 | 342 | 344 | 341 | 343 | 9,000 | 343 |
| 2006-06-26 | 338 | 344 | 338 | 344 | 6,500 | 344 |
| 2006-06-23 | 331 | 333 | 329 | 333 | 9,000 | 333 |
| 2006-06-22 | 334 | 335 | 334 | 335 | 5,500 | 335 |
| 2006-06-21 | 330 | 331 | 328 | 331 | 10,500 | 331 |
| 2006-06-20 | 345 | 345 | 340 | 340 | 6,500 | 340 |
| 2006-06-19 | 346 | 346 | 337 | 341 | 9,000 | 341 |
| 2006-06-16 | 331 | 331 | 327 | 327 | 10,500 | 327 |
| 2006-06-15 | 324 | 329 | 324 | 325 | 9,500 | 325 |
| 2006-06-14 | 323 | 324 | 315 | 322 | 17,500 | 322 |
| 2006-06-13 | 329 | 329 | 323 | 323 | 5,500 | 323 |
| 2006-06-12 | 320 | 333 | 320 | 330 | 11,500 | 330 |
| 2006-06-09 | 320 | 323 | 318 | 323 | 41,500 | 323 |
| 2006-06-08 | 346 | 346 | 322 | 325 | 24,500 | 325 |
| 2006-06-07 | 348 | 348 | 341 | 346 | 9,000 | 346 |
| 2006-06-06 | 348 | 348 | 348 | 348 | 7,000 | 348 |
| 2006-06-05 | 359 | 359 | 348 | 349 | 12,000 | 349 |
| 2006-06-02 | 360 | 360 | 338 | 356 | 22,500 | 356 |
| 2006-06-01 | 363 | 375 | 356 | 358 | 10,500 | 358 |
| 2006-05-31 | 361 | 366 | 361 | 362 | 7,000 | 362 |
| 2006-05-30 | 374 | 374 | 370 | 371 | 3,500 | 371 |
| 2006-05-29 | 383 | 384 | 381 | 382 | 8,000 | 382 |
| 2006-05-26 | 375 | 383 | 375 | 383 | 16,000 | 383 |
| 2006-05-25 | 378 | 378 | 364 | 373 | 14,500 | 373 |
| 2006-05-24 | 360 | 365 | 360 | 363 | 18,500 | 363 |
| 2006-05-23 | 370 | 370 | 363 | 363 | 5,500 | 363 |
| 2006-05-22 | 370 | 371 | 369 | 370 | 21,500 | 370 |
| 2006-05-19 | 372 | 372 | 363 | 363 | 36,500 | 363 |
| 2006-05-18 | 360 | 373 | 355 | 362 | 16,500 | 362 |
| 2006-05-17 | 374 | 379 | 358 | 367 | 36,000 | 367 |
| 2006-05-16 | 406 | 406 | 376 | 376 | 27,000 | 376 |
| 2006-05-15 | 384 | 384 | 381 | 383 | 8,500 | 383 |
| 2006-05-12 | 380 | 383 | 380 | 380 | 11,000 | 380 |
| 2006-05-11 | 392 | 398 | 385 | 386 | 14,500 | 386 |
| 2006-05-10 | 402 | 402 | 397 | 397 | 4,500 | 397 |
| 2006-05-09 | 397 | 404 | 395 | 399 | 25,000 | 399 |
| 2006-05-08 | 391 | 398 | 389 | 397 | 22,500 | 397 |
| 2006-05-02 | 397 | 404 | 396 | 400 | 19,000 | 400 |
| 2006-05-01 | 391 | 392 | 391 | 392 | 4,000 | 392 |
| 2006-04-28 | 390 | 391 | 385 | 389 | 11,500 | 389 |
| 2006-04-27 | 388 | 393 | 386 | 386 | 11,500 | 386 |
| 2006-04-26 | 398 | 398 | 383 | 388 | 19,500 | 388 |
| 2006-04-25 | 388 | 393 | 383 | 384 | 17,000 | 384 |
| 2006-04-24 | 393 | 393 | 381 | 381 | 15,000 | 381 |
| 2006-04-21 | 395 | 399 | 393 | 394 | 15,500 | 394 |
| 2006-04-20 | 399 | 399 | 392 | 393 | 6,000 | 393 |
| 2006-04-19 | 400 | 400 | 398 | 398 | 14,000 | 398 |
| 2006-04-18 | 395 | 398 | 391 | 398 | 14,000 | 398 |
| 2006-04-17 | 405 | 405 | 395 | 395 | 14,000 | 395 |
| 2006-04-14 | 398 | 403 | 390 | 398 | 16,000 | 398 |
| 2006-04-13 | 405 | 405 | 398 | 398 | 14,000 | 398 |
| 2006-04-12 | 402 | 405 | 400 | 400 | 18,000 | 400 |
| 2006-04-11 | 406 | 406 | 401 | 402 | 27,000 | 402 |
| 2006-04-10 | 407 | 407 | 402 | 402 | 13,000 | 402 |
| 2006-04-07 | 415 | 416 | 402 | 402 | 28,000 | 402 |
| 2006-04-06 | 409 | 414 | 407 | 408 | 23,500 | 408 |
| 2006-04-05 | 420 | 420 | 409 | 409 | 12,500 | 409 |
| 2006-04-04 | 420 | 420 | 415 | 418 | 12,500 | 418 |
| 2006-04-03 | 411 | 418 | 411 | 411 | 11,000 | 411 |
| 2006-03-31 | 411 | 415 | 411 | 415 | 8,500 | 415 |
| 2006-03-30 | 413 | 413 | 407 | 410 | 9,500 | 410 |
| 2006-03-29 | 407 | 412 | 407 | 412 | 18,000 | 412 |
| 2006-03-28 | 408 | 408 | 401 | 403 | 4,000 | 403 |
| 2006-03-27 | 410 | 415 | 405 | 406 | 13,500 | 406 |
| 2006-03-24 | 404 | 404 | 400 | 402 | 16,500 | 402 |
| 2006-03-23 | 405 | 405 | 399 | 400 | 11,500 | 400 |
| 2006-03-22 | 407 | 407 | 405 | 407 | 5,000 | 407 |
| 2006-03-20 | 404 | 406 | 404 | 404 | 8,500 | 404 |
| 2006-03-17 | 402 | 407 | 396 | 400 | 6,000 | 400 |
| 2006-03-16 | 403 | 404 | 402 | 402 | 13,500 | 402 |
| 2006-03-15 | 411 | 411 | 404 | 404 | 14,500 | 404 |
| 2006-03-14 | 414 | 414 | 400 | 406 | 19,000 | 406 |
| 2006-03-13 | 398 | 412 | 398 | 407 | 15,000 | 407 |
| 2006-03-10 | 390 | 397 | 390 | 392 | 31,000 | 392 |
| 2006-03-09 | 379 | 389 | 379 | 386 | 11,500 | 386 |
| 2006-03-08 | 383 | 383 | 375 | 375 | 17,500 | 375 |
| 2006-03-07 | 384 | 384 | 375 | 379 | 12,000 | 379 |
| 2006-03-06 | 375 | 382 | 372 | 379 | 24,000 | 379 |
| 2006-03-03 | 382 | 392 | 380 | 380 | 17,500 | 380 |
| 2006-03-02 | 393 | 395 | 383 | 386 | 19,000 | 386 |
| 2006-03-01 | 400 | 402 | 393 | 395 | 12,500 | 395 |
| 2006-02-28 | 406 | 406 | 395 | 396 | 40,000 | 396 |
| 2006-02-27 | 414 | 414 | 402 | 408 | 26,000 | 408 |
| 2006-02-24 | 407 | 407 | 401 | 405 | 20,000 | 405 |
| 2006-02-23 | 406 | 411 | 396 | 400 | 23,500 | 400 |
| 2006-02-22 | 382 | 419 | 382 | 394 | 42,000 | 394 |
| 2006-02-21 | 375 | 385 | 375 | 384 | 39,500 | 384 |
| 2006-02-20 | 380 | 391 | 380 | 380 | 25,000 | 380 |
| 2006-02-17 | 414 | 414 | 399 | 400 | 15,000 | 400 |
| 2006-02-16 | 402 | 407 | 398 | 398 | 19,500 | 398 |
| 2006-02-15 | 424 | 424 | 411 | 417 | 11,000 | 417 |
| 2006-02-14 | 401 | 412 | 397 | 409 | 32,000 | 409 |
| 2006-02-13 | 402 | 409 | 401 | 407 | 18,000 | 407 |
| 2006-02-10 | 434 | 434 | 422 | 422 | 22,000 | 422 |
| 2006-02-09 | 431 | 431 | 427 | 429 | 17,500 | 429 |
| 2006-02-08 | 435 | 435 | 427 | 427 | 25,000 | 427 |
| 2006-02-07 | 436 | 436 | 426 | 430 | 36,000 | 430 |
| 2006-02-06 | 435 | 435 | 418 | 431 | 21,500 | 431 |
| 2006-02-03 | 437 | 437 | 431 | 434 | 25,000 | 434 |
| 2006-02-02 | 432 | 438 | 427 | 427 | 17,000 | 427 |
| 2006-02-01 | 431 | 436 | 430 | 431 | 33,500 | 431 |
| 2006-01-31 | 444 | 444 | 433 | 435 | 30,500 | 435 |
| 2006-01-30 | 437 | 445 | 434 | 443 | 46,000 | 443 |
| 2006-01-27 | 440 | 440 | 433 | 433 | 19,000 | 433 |
| 2006-01-26 | 434 | 435 | 429 | 429 | 20,000 | 429 |
| 2006-01-25 | 432 | 441 | 426 | 432 | 27,000 | 432 |
| 2006-01-24 | 420 | 429 | 418 | 422 | 19,000 | 422 |
| 2006-01-23 | 400 | 417 | 400 | 416 | 18,500 | 416 |
| 2006-01-20 | 419 | 421 | 411 | 415 | 36,500 | 415 |
| 2006-01-19 | 429 | 435 | 408 | 417 | 42,500 | 417 |
| 2006-01-18 | 430 | 430 | 401 | 406 | 114,000 | 406 |
| 2006-01-17 | 438 | 438 | 400 | 400 | 45,000 | 400 |
| 2006-01-16 | 438 | 444 | 433 | 440 | 34,500 | 440 |
| 2006-01-13 | 446 | 446 | 442 | 442 | 29,000 | 442 |
| 2006-01-12 | 438 | 443 | 438 | 443 | 59,500 | 443 |
| 2006-01-11 | 438 | 438 | 434 | 438 | 35,500 | 438 |
| 2006-01-10 | 438 | 438 | 433 | 434 | 62,000 | 434 |
| 2006-01-06 | 436 | 436 | 430 | 430 | 63,000 | 430 |
| 2006-01-05 | 440 | 440 | 430 | 432 | 38,500 | 432 |
| 2006-01-04 | 430 | 440 | 428 | 435 | 21,000 | 435 |
分割・併合履歴 ： [1996-07-26]1株→1.3株
