1780 (株)ヤマウラ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 284 | 284 | 278 | 278 | 24,000 | 278 |
| 2007-12-27 | 279 | 283 | 274 | 283 | 8,000 | 283 |
| 2007-12-26 | 272 | 275 | 271 | 273 | 12,500 | 273 |
| 2007-12-25 | 281 | 281 | 275 | 280 | 8,500 | 280 |
| 2007-12-21 | 273 | 275 | 271 | 273 | 10,000 | 273 |
| 2007-12-20 | 278 | 279 | 273 | 273 | 6,000 | 273 |
| 2007-12-19 | 278 | 283 | 278 | 278 | 6,000 | 278 |
| 2007-12-18 | 288 | 288 | 278 | 282 | 23,500 | 282 |
| 2007-12-17 | 275 | 276 | 273 | 273 | 9,500 | 273 |
| 2007-12-14 | 284 | 284 | 278 | 280 | 15,000 | 280 |
| 2007-12-13 | 285 | 290 | 280 | 280 | 11,000 | 280 |
| 2007-12-12 | 284 | 289 | 284 | 289 | 8,000 | 289 |
| 2007-12-11 | 286 | 289 | 286 | 287 | 9,000 | 287 |
| 2007-12-10 | 286 | 289 | 286 | 286 | 3,000 | 286 |
| 2007-12-07 | 283 | 288 | 283 | 288 | 5,500 | 288 |
| 2007-12-06 | 289 | 289 | 281 | 288 | 6,500 | 288 |
| 2007-12-05 | 278 | 283 | 278 | 279 | 8,500 | 279 |
| 2007-12-04 | 286 | 288 | 286 | 288 | 2,500 | 288 |
| 2007-12-03 | 286 | 292 | 285 | 286 | 12,500 | 286 |
| 2007-11-30 | 282 | 295 | 282 | 294 | 11,000 | 294 |
| 2007-11-29 | 279 | 288 | 279 | 283 | 9,000 | 283 |
| 2007-11-28 | 283 | 284 | 279 | 281 | 5,000 | 281 |
| 2007-11-27 | 279 | 280 | 278 | 279 | 8,000 | 279 |
| 2007-11-26 | 281 | 281 | 279 | 280 | 9,000 | 280 |
| 2007-11-22 | 283 | 283 | 277 | 278 | 18,500 | 278 |
| 2007-11-21 | 284 | 285 | 283 | 283 | 16,500 | 283 |
| 2007-11-20 | 275 | 289 | 275 | 289 | 7,500 | 289 |
| 2007-11-19 | 299 | 300 | 297 | 297 | 5,000 | 297 |
| 2007-11-16 | 305 | 305 | 302 | 304 | 11,500 | 304 |
| 2007-11-15 | 304 | 307 | 304 | 306 | 8,500 | 306 |
| 2007-11-14 | 301 | 309 | 301 | 309 | 3,500 | 309 |
| 2007-11-13 | 309 | 309 | 302 | 302 | 2,000 | 302 |
| 2007-11-12 | 309 | 309 | 308 | 309 | 7,000 | 309 |
| 2007-11-09 | 311 | 312 | 310 | 310 | 8,000 | 310 |
| 2007-11-08 | 315 | 315 | 311 | 315 | 6,000 | 315 |
| 2007-11-07 | 325 | 326 | 325 | 325 | 9,500 | 325 |
| 2007-11-06 | 330 | 332 | 330 | 332 | 3,000 | 332 |
| 2007-11-05 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 2007-11-02 | 334 | 334 | 328 | 332 | 4,000 | 332 |
| 2007-11-01 | 331 | 338 | 331 | 336 | 2,500 | 336 |
| 2007-10-31 | 327 | 336 | 327 | 336 | 4,500 | 336 |
| 2007-10-30 | 331 | 334 | 327 | 327 | 10,000 | 327 |
| 2007-10-29 | 332 | 332 | 331 | 331 | 8,000 | 331 |
| 2007-10-26 | 328 | 328 | 327 | 328 | 7,000 | 328 |
| 2007-10-25 | 323 | 323 | 319 | 322 | 7,000 | 322 |
| 2007-10-24 | 325 | 325 | 315 | 318 | 11,500 | 318 |
| 2007-10-23 | 326 | 327 | 321 | 325 | 4,000 | 325 |
| 2007-10-22 | 324 | 324 | 321 | 323 | 4,500 | 323 |
| 2007-10-19 | 328 | 332 | 326 | 328 | 5,500 | 328 |
| 2007-10-18 | 330 | 332 | 330 | 332 | 5,500 | 332 |
| 2007-10-17 | 335 | 335 | 325 | 326 | 4,000 | 326 |
| 2007-10-16 | 336 | 336 | 336 | 336 | 2,500 | 336 |
| 2007-10-15 | 335 | 338 | 333 | 336 | 10,500 | 336 |
| 2007-10-12 | 331 | 337 | 326 | 330 | 14,000 | 330 |
| 2007-10-11 | 335 | 340 | 331 | 340 | 11,500 | 340 |
| 2007-10-10 | 342 | 342 | 337 | 340 | 6,500 | 340 |
| 2007-10-09 | 339 | 339 | 332 | 332 | 2,000 | 332 |
| 2007-10-05 | 338 | 345 | 338 | 339 | 5,500 | 339 |
| 2007-10-04 | 338 | 338 | 335 | 338 | 10,500 | 338 |
| 2007-10-03 | 344 | 347 | 344 | 346 | 4,000 | 346 |
| 2007-10-02 | 348 | 348 | 340 | 344 | 6,500 | 344 |
| 2007-10-01 | 338 | 342 | 334 | 340 | 5,500 | 340 |
| 2007-09-28 | 348 | 348 | 341 | 341 | 5,000 | 341 |
| 2007-09-27 | 344 | 348 | 344 | 348 | 7,000 | 348 |
| 2007-09-26 | 345 | 348 | 341 | 348 | 9,000 | 348 |
| 2007-09-25 | 338 | 343 | 333 | 343 | 32,000 | 343 |
| 2007-09-21 | 346 | 350 | 343 | 350 | 98,500 | 350 |
| 2007-09-20 | 347 | 348 | 341 | 348 | 6,000 | 348 |
| 2007-09-19 | 350 | 350 | 344 | 344 | 5,500 | 344 |
| 2007-09-18 | 348 | 348 | 338 | 340 | 14,500 | 340 |
| 2007-09-14 | 330 | 336 | 330 | 334 | 15,500 | 334 |
| 2007-09-13 | 328 | 328 | 328 | 328 | 500 | 328 |
| 2007-09-12 | 341 | 341 | 328 | 328 | 12,000 | 328 |
| 2007-09-11 | 334 | 334 | 331 | 331 | 6,000 | 331 |
| 2007-09-10 | 341 | 341 | 333 | 333 | 6,500 | 333 |
| 2007-09-07 | 342 | 345 | 337 | 337 | 8,500 | 337 |
| 2007-09-06 | 340 | 340 | 336 | 337 | 5,500 | 337 |
| 2007-09-05 | 342 | 346 | 340 | 341 | 7,000 | 341 |
| 2007-09-04 | 339 | 345 | 335 | 344 | 5,500 | 344 |
| 2007-09-03 | 337 | 337 | 336 | 336 | 1,000 | 336 |
| 2007-08-31 | 332 | 339 | 332 | 337 | 7,500 | 337 |
| 2007-08-30 | 336 | 336 | 330 | 332 | 5,500 | 332 |
| 2007-08-29 | 329 | 330 | 326 | 328 | 11,000 | 328 |
| 2007-08-28 | 338 | 339 | 336 | 337 | 5,000 | 337 |
| 2007-08-27 | 333 | 341 | 333 | 336 | 9,000 | 336 |
| 2007-08-24 | 329 | 330 | 329 | 330 | 5,500 | 330 |
| 2007-08-23 | 331 | 331 | 330 | 331 | 9,000 | 331 |
| 2007-08-22 | 324 | 329 | 324 | 328 | 6,500 | 328 |
| 2007-08-21 | 324 | 329 | 324 | 329 | 1,000 | 329 |
| 2007-08-20 | 324 | 325 | 323 | 324 | 9,000 | 324 |
| 2007-08-17 | 340 | 340 | 322 | 324 | 19,000 | 324 |
| 2007-08-16 | 340 | 340 | 330 | 336 | 22,500 | 336 |
| 2007-08-15 | 348 | 348 | 341 | 344 | 10,500 | 344 |
| 2007-08-14 | 345 | 347 | 342 | 347 | 8,000 | 347 |
| 2007-08-13 | 341 | 348 | 340 | 346 | 10,000 | 346 |
| 2007-08-10 | 358 | 358 | 344 | 344 | 28,000 | 344 |
| 2007-08-09 | 356 | 360 | 354 | 358 | 7,000 | 358 |
| 2007-08-08 | 370 | 370 | 356 | 358 | 16,500 | 358 |
| 2007-08-07 | 366 | 366 | 356 | 357 | 8,000 | 357 |
| 2007-08-06 | 352 | 355 | 350 | 351 | 6,000 | 351 |
| 2007-08-03 | 359 | 359 | 352 | 355 | 11,000 | 355 |
| 2007-08-02 | 367 | 367 | 350 | 353 | 13,500 | 353 |
| 2007-08-01 | 347 | 352 | 347 | 347 | 8,500 | 347 |
| 2007-07-31 | 350 | 355 | 350 | 352 | 8,000 | 352 |
| 2007-07-30 | 340 | 346 | 340 | 345 | 13,000 | 345 |
| 2007-07-27 | 347 | 350 | 345 | 350 | 29,000 | 350 |
| 2007-07-26 | 357 | 360 | 352 | 358 | 11,500 | 358 |
| 2007-07-25 | 352 | 360 | 352 | 355 | 13,500 | 355 |
| 2007-07-24 | 354 | 359 | 353 | 357 | 27,500 | 357 |
| 2007-07-23 | 368 | 368 | 359 | 359 | 14,000 | 359 |
| 2007-07-20 | 362 | 368 | 362 | 364 | 18,500 | 364 |
| 2007-07-19 | 360 | 364 | 357 | 363 | 40,000 | 363 |
| 2007-07-18 | 375 | 375 | 359 | 359 | 144,500 | 359 |
| 2007-07-17 | 381 | 399 | 372 | 380 | 345,500 | 380 |
| 2007-07-13 | 342 | 347 | 342 | 346 | 7,500 | 346 |
| 2007-07-12 | 349 | 349 | 344 | 346 | 10,500 | 346 |
| 2007-07-11 | 342 | 342 | 338 | 339 | 3,000 | 339 |
| 2007-07-10 | 341 | 342 | 341 | 342 | 1,000 | 342 |
| 2007-07-09 | 335 | 343 | 335 | 341 | 7,000 | 341 |
| 2007-07-06 | 347 | 347 | 339 | 339 | 9,000 | 339 |
| 2007-07-05 | 347 | 347 | 344 | 345 | 1,500 | 345 |
| 2007-07-04 | 344 | 347 | 341 | 347 | 3,500 | 347 |
| 2007-07-03 | 343 | 347 | 343 | 347 | 6,500 | 347 |
| 2007-07-02 | 350 | 350 | 341 | 346 | 14,000 | 346 |
| 2007-06-29 | 340 | 346 | 340 | 346 | 8,000 | 346 |
| 2007-06-28 | 342 | 344 | 340 | 341 | 6,000 | 341 |
| 2007-06-27 | 333 | 340 | 333 | 337 | 7,000 | 337 |
| 2007-06-26 | 341 | 342 | 341 | 342 | 6,000 | 342 |
| 2007-06-25 | 343 | 345 | 340 | 341 | 11,000 | 341 |
| 2007-06-22 | 336 | 339 | 335 | 339 | 4,000 | 339 |
| 2007-06-21 | 334 | 341 | 334 | 340 | 10,500 | 340 |
| 2007-06-20 | 340 | 340 | 330 | 332 | 4,500 | 332 |
| 2007-06-19 | 340 | 341 | 336 | 338 | 9,000 | 338 |
| 2007-06-18 | 330 | 338 | 330 | 338 | 9,500 | 338 |
| 2007-06-15 | 328 | 329 | 328 | 329 | 2,000 | 329 |
| 2007-06-14 | 326 | 331 | 326 | 328 | 3,000 | 328 |
| 2007-06-13 | 327 | 327 | 324 | 324 | 3,500 | 324 |
| 2007-06-12 | 331 | 332 | 328 | 328 | 15,500 | 328 |
| 2007-06-11 | 342 | 342 | 340 | 341 | 6,000 | 341 |
| 2007-06-08 | 342 | 342 | 333 | 335 | 24,500 | 335 |
| 2007-06-07 | 333 | 339 | 330 | 337 | 13,000 | 337 |
| 2007-06-06 | 328 | 333 | 328 | 333 | 8,000 | 333 |
| 2007-06-05 | 323 | 327 | 323 | 327 | 3,500 | 327 |
| 2007-06-04 | 325 | 325 | 322 | 323 | 5,500 | 323 |
| 2007-06-01 | 314 | 323 | 314 | 322 | 6,000 | 322 |
| 2007-05-31 | 320 | 323 | 319 | 323 | 9,000 | 323 |
| 2007-05-30 | 322 | 322 | 318 | 318 | 4,000 | 318 |
| 2007-05-29 | 318 | 320 | 318 | 320 | 8,500 | 320 |
| 2007-05-28 | 314 | 317 | 311 | 317 | 14,000 | 317 |
| 2007-05-25 | 315 | 315 | 309 | 311 | 12,000 | 311 |
| 2007-05-24 | 317 | 318 | 317 | 317 | 3,500 | 317 |
| 2007-05-23 | 317 | 319 | 317 | 318 | 6,500 | 318 |
| 2007-05-22 | 311 | 320 | 311 | 317 | 17,500 | 317 |
| 2007-05-21 | 308 | 313 | 308 | 309 | 24,500 | 309 |
| 2007-05-18 | 326 | 326 | 307 | 307 | 22,000 | 307 |
| 2007-05-17 | 326 | 326 | 325 | 325 | 5,000 | 325 |
| 2007-05-16 | 331 | 331 | 326 | 326 | 4,000 | 326 |
| 2007-05-15 | 332 | 332 | 327 | 327 | 3,500 | 327 |
| 2007-05-14 | 330 | 336 | 330 | 336 | 7,000 | 336 |
| 2007-05-11 | 332 | 332 | 330 | 331 | 3,000 | 331 |
| 2007-05-10 | 330 | 334 | 330 | 331 | 6,000 | 331 |
| 2007-05-09 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-05-08 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 2007-05-07 | 335 | 338 | 335 | 338 | 2,000 | 338 |
| 2007-05-02 | 339 | 339 | 333 | 335 | 7,500 | 335 |
| 2007-05-01 | 337 | 337 | 335 | 335 | 2,500 | 335 |
| 2007-04-27 | 327 | 332 | 327 | 332 | 4,000 | 332 |
| 2007-04-26 | 331 | 333 | 326 | 329 | 9,500 | 329 |
| 2007-04-25 | 326 | 331 | 326 | 331 | 5,000 | 331 |
| 2007-04-24 | 326 | 327 | 326 | 327 | 3,500 | 327 |
| 2007-04-23 | 330 | 330 | 326 | 326 | 2,000 | 326 |
| 2007-04-20 | 326 | 326 | 326 | 326 | 3,500 | 326 |
| 2007-04-19 | 333 | 334 | 326 | 326 | 6,000 | 326 |
| 2007-04-18 | 329 | 333 | 329 | 333 | 5,500 | 333 |
| 2007-04-17 | 328 | 328 | 325 | 325 | 6,000 | 325 |
| 2007-04-16 | 330 | 335 | 328 | 328 | 6,000 | 328 |
| 2007-04-13 | 333 | 335 | 332 | 332 | 7,000 | 332 |
| 2007-04-12 | 339 | 339 | 333 | 334 | 6,500 | 334 |
| 2007-04-11 | 333 | 343 | 333 | 338 | 4,500 | 338 |
| 2007-04-10 | 334 | 334 | 334 | 334 | 4,500 | 334 |
| 2007-04-09 | 343 | 343 | 333 | 338 | 6,500 | 338 |
| 2007-04-06 | 336 | 337 | 334 | 335 | 8,500 | 335 |
| 2007-04-05 | 332 | 338 | 332 | 338 | 4,000 | 338 |
| 2007-04-04 | 334 | 336 | 334 | 336 | 3,000 | 336 |
| 2007-04-03 | 336 | 337 | 331 | 331 | 12,500 | 331 |
| 2007-04-02 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2007-03-30 | 342 | 342 | 340 | 340 | 6,000 | 340 |
| 2007-03-29 | 332 | 344 | 332 | 343 | 10,000 | 343 |
| 2007-03-28 | 345 | 345 | 335 | 337 | 13,500 | 337 |
| 2007-03-27 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2007-03-26 | 348 | 348 | 346 | 347 | 36,500 | 347 |
| 2007-03-23 | 343 | 346 | 342 | 346 | 11,500 | 346 |
| 2007-03-22 | 350 | 350 | 346 | 347 | 9,000 | 347 |
| 2007-03-20 | 350 | 350 | 345 | 346 | 5,500 | 346 |
| 2007-03-19 | 345 | 347 | 345 | 347 | 11,500 | 347 |
| 2007-03-16 | 342 | 343 | 340 | 341 | 9,500 | 341 |
| 2007-03-15 | 346 | 353 | 345 | 346 | 12,000 | 346 |
| 2007-03-14 | 347 | 361 | 346 | 346 | 26,000 | 346 |
| 2007-03-13 | 345 | 358 | 345 | 352 | 22,500 | 352 |
| 2007-03-12 | 342 | 345 | 342 | 344 | 4,500 | 344 |
| 2007-03-09 | 334 | 339 | 334 | 339 | 17,500 | 339 |
| 2007-03-08 | 332 | 333 | 329 | 333 | 8,000 | 333 |
| 2007-03-07 | 332 | 332 | 328 | 329 | 6,000 | 329 |
| 2007-03-06 | 327 | 329 | 327 | 329 | 7,500 | 329 |
| 2007-03-05 | 334 | 334 | 330 | 331 | 20,500 | 331 |
| 2007-03-02 | 330 | 335 | 330 | 333 | 10,000 | 333 |
| 2007-03-01 | 335 | 335 | 330 | 331 | 19,500 | 331 |
| 2007-02-28 | 329 | 339 | 326 | 339 | 22,000 | 339 |
| 2007-02-27 | 346 | 346 | 342 | 346 | 12,500 | 346 |
| 2007-02-26 | 343 | 344 | 341 | 341 | 16,000 | 341 |
| 2007-02-23 | 345 | 345 | 338 | 343 | 23,000 | 343 |
| 2007-02-22 | 339 | 341 | 335 | 335 | 17,000 | 335 |
| 2007-02-21 | 339 | 339 | 332 | 335 | 12,000 | 335 |
| 2007-02-20 | 335 | 336 | 335 | 336 | 7,500 | 336 |
| 2007-02-19 | 334 | 340 | 332 | 336 | 19,000 | 336 |
| 2007-02-16 | 333 | 335 | 331 | 331 | 12,000 | 331 |
| 2007-02-15 | 333 | 333 | 331 | 333 | 8,000 | 333 |
| 2007-02-14 | 334 | 334 | 332 | 332 | 7,500 | 332 |
| 2007-02-13 | 330 | 333 | 330 | 330 | 3,000 | 330 |
| 2007-02-09 | 332 | 332 | 330 | 331 | 8,000 | 331 |
| 2007-02-08 | 331 | 335 | 329 | 333 | 13,000 | 333 |
| 2007-02-07 | 334 | 334 | 331 | 331 | 5,000 | 331 |
| 2007-02-06 | 334 | 335 | 330 | 330 | 12,000 | 330 |
| 2007-02-05 | 331 | 336 | 329 | 329 | 10,000 | 329 |
| 2007-02-02 | 333 | 333 | 329 | 330 | 6,000 | 330 |
| 2007-02-01 | 329 | 333 | 328 | 333 | 7,500 | 333 |
| 2007-01-31 | 327 | 328 | 326 | 327 | 6,000 | 327 |
| 2007-01-30 | 327 | 333 | 325 | 329 | 12,000 | 329 |
| 2007-01-29 | 334 | 334 | 331 | 331 | 9,500 | 331 |
| 2007-01-26 | 331 | 331 | 329 | 329 | 5,500 | 329 |
| 2007-01-25 | 332 | 332 | 329 | 332 | 7,000 | 332 |
| 2007-01-24 | 332 | 332 | 330 | 331 | 3,500 | 331 |
| 2007-01-23 | 332 | 332 | 331 | 332 | 5,000 | 332 |
| 2007-01-22 | 329 | 332 | 328 | 332 | 8,000 | 332 |
| 2007-01-19 | 326 | 327 | 326 | 327 | 3,000 | 327 |
| 2007-01-18 | 330 | 332 | 326 | 326 | 7,500 | 326 |
| 2007-01-17 | 327 | 327 | 326 | 326 | 2,000 | 326 |
| 2007-01-16 | 325 | 326 | 325 | 326 | 9,000 | 326 |
| 2007-01-15 | 325 | 325 | 322 | 325 | 7,500 | 325 |
| 2007-01-12 | 319 | 325 | 319 | 325 | 4,000 | 325 |
| 2007-01-11 | 329 | 330 | 320 | 323 | 19,000 | 323 |
| 2007-01-10 | 325 | 325 | 321 | 321 | 6,500 | 321 |
| 2007-01-09 | 320 | 321 | 320 | 321 | 2,000 | 321 |
| 2007-01-05 | 324 | 324 | 320 | 320 | 10,000 | 320 |
| 2007-01-04 | 335 | 336 | 321 | 324 | 18,000 | 324 |
分割・併合履歴 ： [1996-07-26]1株→1.3株
