1780 (株)ヤマウラ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 204 | 204 | 203 | 204 | 4,500 | 204 |
| 2009-12-29 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 2009-12-28 | 205 | 205 | 199 | 199 | 56,500 | 199 |
| 2009-12-25 | 191 | 195 | 191 | 195 | 6,500 | 195 |
| 2009-12-24 | 195 | 195 | 189 | 195 | 7,500 | 195 |
| 2009-12-22 | 195 | 195 | 190 | 194 | 4,500 | 194 |
| 2009-12-21 | 195 | 195 | 193 | 193 | 3,000 | 193 |
| 2009-12-18 | 195 | 195 | 189 | 194 | 6,000 | 194 |
| 2009-12-17 | 196 | 196 | 194 | 194 | 4,000 | 194 |
| 2009-12-16 | 190 | 191 | 190 | 191 | 6,500 | 191 |
| 2009-12-15 | 193 | 193 | 192 | 192 | 2,000 | 192 |
| 2009-12-14 | 197 | 197 | 187 | 188 | 28,000 | 188 |
| 2009-12-11 | 185 | 185 | 180 | 182 | 12,500 | 182 |
| 2009-12-10 | 179 | 180 | 175 | 179 | 5,500 | 179 |
| 2009-12-09 | 174 | 174 | 169 | 173 | 5,000 | 173 |
| 2009-12-08 | 175 | 179 | 174 | 174 | 5,000 | 174 |
| 2009-12-07 | 179 | 179 | 177 | 178 | 6,500 | 178 |
| 2009-12-04 | 184 | 184 | 178 | 178 | 1,500 | 178 |
| 2009-12-03 | 179 | 184 | 179 | 183 | 3,500 | 183 |
| 2009-12-02 | 188 | 188 | 183 | 184 | 8,000 | 184 |
| 2009-12-01 | 177 | 185 | 177 | 183 | 5,000 | 183 |
| 2009-11-30 | 177 | 179 | 177 | 177 | 5,000 | 177 |
| 2009-11-27 | 177 | 177 | 176 | 176 | 3,000 | 176 |
| 2009-11-26 | 180 | 180 | 175 | 177 | 8,500 | 177 |
| 2009-11-25 | 176 | 179 | 175 | 178 | 8,000 | 178 |
| 2009-11-24 | 176 | 177 | 176 | 176 | 5,000 | 176 |
| 2009-11-20 | 179 | 180 | 179 | 179 | 5,500 | 179 |
| 2009-11-19 | 180 | 180 | 176 | 179 | 8,500 | 179 |
| 2009-11-18 | 184 | 185 | 184 | 185 | 5,000 | 185 |
| 2009-11-17 | 189 | 189 | 177 | 178 | 15,500 | 178 |
| 2009-11-16 | 190 | 190 | 180 | 180 | 5,500 | 180 |
| 2009-11-13 | 185 | 191 | 185 | 190 | 9,000 | 190 |
| 2009-11-12 | 189 | 199 | 189 | 195 | 22,500 | 195 |
| 2009-11-11 | 204 | 205 | 204 | 204 | 6,500 | 204 |
| 2009-11-10 | 204 | 205 | 199 | 205 | 7,500 | 205 |
| 2009-11-09 | 201 | 205 | 200 | 201 | 6,500 | 201 |
| 2009-11-06 | 197 | 205 | 196 | 205 | 5,000 | 205 |
| 2009-11-05 | 198 | 200 | 195 | 196 | 4,000 | 196 |
| 2009-11-04 | 200 | 200 | 198 | 198 | 4,500 | 198 |
| 2009-11-02 | 197 | 200 | 197 | 200 | 11,500 | 200 |
| 2009-10-30 | 197 | 199 | 197 | 199 | 7,000 | 199 |
| 2009-10-29 | 186 | 196 | 182 | 196 | 18,500 | 196 |
| 2009-10-28 | 192 | 195 | 188 | 190 | 7,000 | 190 |
| 2009-10-27 | 195 | 195 | 186 | 192 | 9,000 | 192 |
| 2009-10-26 | 197 | 197 | 192 | 196 | 12,500 | 196 |
| 2009-10-23 | 191 | 195 | 191 | 192 | 6,000 | 192 |
| 2009-10-22 | 183 | 194 | 183 | 194 | 16,500 | 194 |
| 2009-10-21 | 192 | 192 | 187 | 188 | 5,500 | 188 |
| 2009-10-20 | 193 | 193 | 192 | 192 | 3,500 | 192 |
| 2009-10-19 | 193 | 193 | 191 | 191 | 5,500 | 191 |
| 2009-10-16 | 191 | 191 | 190 | 190 | 4,000 | 190 |
| 2009-10-15 | 189 | 193 | 187 | 187 | 2,000 | 187 |
| 2009-10-14 | 191 | 191 | 188 | 189 | 5,000 | 189 |
| 2009-10-13 | 183 | 185 | 183 | 185 | 3,500 | 185 |
| 2009-10-09 | 179 | 184 | 174 | 182 | 3,000 | 182 |
| 2009-10-08 | 173 | 179 | 173 | 179 | 5,500 | 179 |
| 2009-10-07 | 181 | 181 | 173 | 177 | 9,500 | 177 |
| 2009-10-06 | 186 | 186 | 183 | 183 | 4,000 | 183 |
| 2009-10-05 | 183 | 189 | 183 | 187 | 5,000 | 187 |
| 2009-10-02 | 197 | 197 | 192 | 193 | 7,500 | 193 |
| 2009-10-01 | 197 | 202 | 197 | 200 | 7,500 | 200 |
| 2009-09-30 | 202 | 204 | 200 | 204 | 5,000 | 204 |
| 2009-09-29 | 203 | 203 | 203 | 203 | 500 | 203 |
| 2009-09-28 | 204 | 204 | 201 | 204 | 13,000 | 204 |
| 2009-09-25 | 205 | 206 | 203 | 204 | 29,000 | 204 |
| 2009-09-24 | 206 | 212 | 205 | 212 | 109,500 | 212 |
| 2009-09-18 | 208 | 210 | 204 | 206 | 16,500 | 206 |
| 2009-09-17 | 208 | 208 | 203 | 207 | 8,000 | 207 |
| 2009-09-16 | 202 | 204 | 202 | 204 | 6,500 | 204 |
| 2009-09-15 | 201 | 203 | 201 | 201 | 7,000 | 201 |
| 2009-09-14 | 205 | 205 | 199 | 202 | 19,000 | 202 |
| 2009-09-11 | 210 | 210 | 206 | 206 | 14,000 | 206 |
| 2009-09-10 | 211 | 211 | 207 | 207 | 8,500 | 207 |
| 2009-09-09 | 210 | 210 | 207 | 208 | 5,000 | 208 |
| 2009-09-08 | 209 | 209 | 207 | 208 | 4,500 | 208 |
| 2009-09-07 | 205 | 209 | 205 | 208 | 5,000 | 208 |
| 2009-09-04 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2009-09-03 | 208 | 208 | 205 | 208 | 8,500 | 208 |
| 2009-09-02 | 210 | 211 | 208 | 208 | 6,000 | 208 |
| 2009-09-01 | 210 | 212 | 210 | 212 | 6,500 | 212 |
| 2009-08-31 | 210 | 214 | 205 | 206 | 13,000 | 206 |
| 2009-08-28 | 213 | 213 | 211 | 211 | 10,500 | 211 |
| 2009-08-27 | 213 | 213 | 211 | 212 | 5,500 | 212 |
| 2009-08-26 | 214 | 214 | 211 | 211 | 15,500 | 211 |
| 2009-08-25 | 209 | 210 | 206 | 209 | 15,000 | 209 |
| 2009-08-24 | 209 | 209 | 205 | 207 | 2,500 | 207 |
| 2009-08-21 | 203 | 206 | 203 | 204 | 3,000 | 204 |
| 2009-08-20 | 206 | 207 | 203 | 207 | 7,500 | 207 |
| 2009-08-19 | 201 | 201 | 200 | 201 | 4,500 | 201 |
| 2009-08-18 | 198 | 204 | 198 | 203 | 4,000 | 203 |
| 2009-08-17 | 207 | 207 | 198 | 202 | 20,000 | 202 |
| 2009-08-14 | 211 | 211 | 205 | 207 | 18,000 | 207 |
| 2009-08-13 | 212 | 217 | 210 | 210 | 15,500 | 210 |
| 2009-08-12 | 225 | 225 | 210 | 216 | 53,000 | 216 |
| 2009-08-11 | 207 | 239 | 206 | 228 | 84,000 | 228 |
| 2009-08-10 | 198 | 206 | 196 | 206 | 42,500 | 206 |
| 2009-08-07 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2009-08-06 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2009-08-05 | 191 | 193 | 191 | 191 | 3,500 | 191 |
| 2009-08-04 | 194 | 194 | 191 | 191 | 5,500 | 191 |
| 2009-08-03 | 192 | 192 | 190 | 191 | 3,500 | 191 |
| 2009-07-31 | 192 | 192 | 191 | 191 | 6,000 | 191 |
| 2009-07-30 | 187 | 189 | 186 | 188 | 7,500 | 188 |
| 2009-07-29 | 191 | 191 | 190 | 191 | 4,500 | 191 |
| 2009-07-28 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2009-07-27 | 191 | 191 | 187 | 190 | 10,500 | 190 |
| 2009-07-24 | 185 | 188 | 183 | 188 | 8,500 | 188 |
| 2009-07-23 | 188 | 188 | 184 | 184 | 6,500 | 184 |
| 2009-07-22 | 187 | 188 | 186 | 187 | 7,000 | 187 |
| 2009-07-21 | 187 | 188 | 187 | 187 | 8,500 | 187 |
| 2009-07-17 | 188 | 188 | 187 | 187 | 1,000 | 187 |
| 2009-07-16 | 185 | 190 | 184 | 185 | 9,500 | 185 |
| 2009-07-15 | 189 | 189 | 185 | 185 | 4,000 | 185 |
| 2009-07-14 | 181 | 190 | 180 | 187 | 14,000 | 187 |
| 2009-07-13 | 185 | 187 | 184 | 184 | 7,000 | 184 |
| 2009-07-10 | 186 | 190 | 186 | 189 | 5,500 | 189 |
| 2009-07-09 | 191 | 191 | 189 | 191 | 15,500 | 191 |
| 2009-07-08 | 191 | 191 | 186 | 186 | 7,000 | 186 |
| 2009-07-07 | 184 | 191 | 184 | 188 | 12,000 | 188 |
| 2009-07-06 | 187 | 190 | 187 | 188 | 4,000 | 188 |
| 2009-07-03 | 186 | 192 | 186 | 192 | 9,500 | 192 |
| 2009-07-02 | 195 | 195 | 191 | 191 | 5,000 | 191 |
| 2009-07-01 | 195 | 195 | 191 | 192 | 11,000 | 192 |
| 2009-06-30 | 191 | 195 | 189 | 195 | 4,500 | 195 |
| 2009-06-29 | 197 | 197 | 190 | 191 | 6,000 | 191 |
| 2009-06-26 | 197 | 197 | 192 | 195 | 20,000 | 195 |
| 2009-06-25 | 185 | 192 | 185 | 192 | 7,500 | 192 |
| 2009-06-24 | 182 | 186 | 182 | 184 | 9,000 | 184 |
| 2009-06-23 | 180 | 186 | 180 | 185 | 10,500 | 185 |
| 2009-06-22 | 185 | 188 | 182 | 183 | 22,500 | 183 |
| 2009-06-19 | 190 | 190 | 186 | 186 | 10,500 | 186 |
| 2009-06-18 | 198 | 198 | 188 | 189 | 13,000 | 189 |
| 2009-06-17 | 185 | 193 | 185 | 193 | 9,500 | 193 |
| 2009-06-16 | 189 | 190 | 186 | 186 | 13,500 | 186 |
| 2009-06-15 | 186 | 198 | 185 | 196 | 20,000 | 196 |
| 2009-06-12 | 186 | 186 | 183 | 185 | 16,500 | 185 |
| 2009-06-11 | 180 | 183 | 180 | 183 | 8,500 | 183 |
| 2009-06-10 | 184 | 186 | 180 | 181 | 5,500 | 181 |
| 2009-06-09 | 175 | 183 | 170 | 179 | 17,500 | 179 |
| 2009-06-08 | 175 | 189 | 175 | 179 | 12,500 | 179 |
| 2009-06-05 | 174 | 175 | 172 | 175 | 8,000 | 175 |
| 2009-06-04 | 171 | 173 | 170 | 173 | 6,000 | 173 |
| 2009-06-03 | 174 | 174 | 169 | 169 | 11,000 | 169 |
| 2009-06-02 | 184 | 184 | 173 | 173 | 11,000 | 173 |
| 2009-06-01 | 177 | 177 | 174 | 176 | 5,000 | 176 |
| 2009-05-29 | 171 | 174 | 171 | 174 | 4,500 | 174 |
| 2009-05-28 | 176 | 179 | 176 | 179 | 11,500 | 179 |
| 2009-05-27 | 182 | 182 | 177 | 179 | 10,000 | 179 |
| 2009-05-26 | 178 | 182 | 177 | 181 | 32,000 | 181 |
| 2009-05-25 | 171 | 175 | 171 | 175 | 10,000 | 175 |
| 2009-05-22 | 171 | 172 | 169 | 171 | 4,000 | 171 |
| 2009-05-21 | 171 | 173 | 171 | 173 | 6,500 | 173 |
| 2009-05-20 | 172 | 173 | 166 | 173 | 23,000 | 173 |
| 2009-05-19 | 172 | 172 | 168 | 170 | 18,500 | 170 |
| 2009-05-18 | 172 | 173 | 168 | 173 | 46,000 | 173 |
| 2009-05-15 | 163 | 172 | 161 | 168 | 148,000 | 168 |
| 2009-05-14 | 152 | 184 | 152 | 159 | 586,000 | 159 |
| 2009-05-13 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 2009-05-12 | 146 | 148 | 146 | 148 | 5,000 | 148 |
| 2009-05-11 | 148 | 148 | 146 | 147 | 4,000 | 147 |
| 2009-05-08 | 147 | 147 | 147 | 147 | 2,500 | 147 |
| 2009-05-07 | 148 | 149 | 147 | 147 | 7,000 | 147 |
| 2009-05-01 | 145 | 148 | 145 | 147 | 4,500 | 147 |
| 2009-04-30 | 147 | 148 | 145 | 145 | 7,000 | 145 |
| 2009-04-28 | 148 | 148 | 143 | 143 | 7,500 | 143 |
| 2009-04-27 | 149 | 149 | 143 | 143 | 19,500 | 143 |
| 2009-04-24 | 145 | 145 | 142 | 144 | 18,500 | 144 |
| 2009-04-23 | 146 | 147 | 143 | 147 | 13,500 | 147 |
| 2009-04-22 | 149 | 150 | 146 | 146 | 50,500 | 146 |
| 2009-04-21 | 144 | 144 | 137 | 144 | 91,000 | 144 |
| 2009-04-20 | 158 | 158 | 145 | 149 | 80,500 | 149 |
| 2009-04-17 | 166 | 166 | 160 | 160 | 16,000 | 160 |
| 2009-04-16 | 175 | 176 | 164 | 171 | 10,500 | 171 |
| 2009-04-15 | 163 | 175 | 163 | 175 | 4,000 | 175 |
| 2009-04-14 | 167 | 174 | 165 | 165 | 7,500 | 165 |
| 2009-04-13 | 164 | 168 | 164 | 167 | 7,000 | 167 |
| 2009-04-10 | 171 | 171 | 169 | 169 | 2,500 | 169 |
| 2009-04-09 | 165 | 172 | 165 | 172 | 5,000 | 172 |
| 2009-04-08 | 160 | 170 | 160 | 165 | 6,500 | 165 |
| 2009-04-07 | 173 | 173 | 158 | 165 | 15,000 | 165 |
| 2009-04-06 | 182 | 182 | 171 | 173 | 6,000 | 173 |
| 2009-04-03 | 180 | 181 | 173 | 173 | 5,000 | 173 |
| 2009-04-02 | 185 | 185 | 171 | 177 | 9,500 | 177 |
| 2009-04-01 | 178 | 178 | 173 | 177 | 5,000 | 177 |
| 2009-03-31 | 179 | 182 | 177 | 182 | 6,000 | 182 |
| 2009-03-30 | 183 | 185 | 183 | 184 | 9,000 | 184 |
| 2009-03-27 | 182 | 182 | 176 | 179 | 8,500 | 179 |
| 2009-03-26 | 178 | 183 | 178 | 179 | 11,500 | 179 |
| 2009-03-25 | 179 | 179 | 170 | 178 | 9,000 | 178 |
| 2009-03-24 | 178 | 180 | 175 | 176 | 15,000 | 176 |
| 2009-03-23 | 177 | 180 | 166 | 168 | 8,000 | 168 |
| 2009-03-19 | 164 | 168 | 161 | 162 | 8,000 | 162 |
| 2009-03-18 | 160 | 170 | 159 | 159 | 9,000 | 159 |
| 2009-03-17 | 168 | 173 | 156 | 169 | 9,000 | 169 |
| 2009-03-16 | 167 | 167 | 166 | 166 | 3,500 | 166 |
| 2009-03-13 | 155 | 162 | 155 | 162 | 28,500 | 162 |
| 2009-03-12 | 160 | 162 | 160 | 161 | 5,500 | 161 |
| 2009-03-11 | 162 | 162 | 155 | 155 | 8,500 | 155 |
| 2009-03-10 | 154 | 155 | 154 | 155 | 1,500 | 155 |
| 2009-03-09 | 152 | 159 | 152 | 154 | 6,000 | 154 |
| 2009-03-06 | 158 | 159 | 152 | 152 | 13,500 | 152 |
| 2009-03-05 | 154 | 159 | 154 | 159 | 12,500 | 159 |
| 2009-03-04 | 150 | 150 | 149 | 149 | 4,500 | 149 |
| 2009-03-03 | 147 | 147 | 145 | 147 | 4,500 | 147 |
| 2009-03-02 | 149 | 149 | 143 | 147 | 3,500 | 147 |
| 2009-02-27 | 143 | 147 | 143 | 147 | 5,000 | 147 |
| 2009-02-26 | 145 | 149 | 144 | 149 | 17,500 | 149 |
| 2009-02-25 | 149 | 151 | 149 | 150 | 7,000 | 150 |
| 2009-02-24 | 145 | 146 | 145 | 146 | 2,500 | 146 |
| 2009-02-23 | 148 | 148 | 147 | 147 | 9,500 | 147 |
| 2009-02-20 | 148 | 149 | 144 | 148 | 4,500 | 148 |
| 2009-02-19 | 149 | 149 | 141 | 144 | 13,000 | 144 |
| 2009-02-18 | 148 | 148 | 144 | 146 | 11,000 | 146 |
| 2009-02-17 | 143 | 143 | 142 | 143 | 2,500 | 143 |
| 2009-02-16 | 147 | 148 | 146 | 148 | 12,000 | 148 |
| 2009-02-13 | 140 | 141 | 140 | 141 | 8,000 | 141 |
| 2009-02-12 | 142 | 143 | 141 | 142 | 8,000 | 142 |
| 2009-02-10 | 150 | 150 | 150 | 150 | 6,500 | 150 |
| 2009-02-09 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-02-06 | 153 | 154 | 153 | 154 | 2,000 | 154 |
| 2009-02-05 | 154 | 154 | 151 | 154 | 4,500 | 154 |
| 2009-02-04 | 151 | 151 | 148 | 151 | 2,500 | 151 |
| 2009-02-03 | 147 | 153 | 147 | 151 | 10,000 | 151 |
| 2009-02-02 | 155 | 155 | 153 | 153 | 3,500 | 153 |
| 2009-01-30 | 155 | 155 | 152 | 154 | 2,500 | 154 |
| 2009-01-29 | 154 | 155 | 150 | 155 | 5,000 | 155 |
| 2009-01-28 | 154 | 154 | 154 | 154 | 3,500 | 154 |
| 2009-01-27 | 151 | 154 | 150 | 151 | 8,000 | 151 |
| 2009-01-26 | 152 | 153 | 148 | 153 | 18,500 | 153 |
| 2009-01-23 | 147 | 155 | 147 | 155 | 13,000 | 155 |
| 2009-01-22 | 159 | 162 | 149 | 156 | 17,000 | 156 |
| 2009-01-21 | 146 | 156 | 146 | 156 | 8,500 | 156 |
| 2009-01-20 | 154 | 154 | 153 | 154 | 6,000 | 154 |
| 2009-01-19 | 152 | 154 | 152 | 154 | 4,000 | 154 |
| 2009-01-16 | 146 | 154 | 145 | 154 | 26,000 | 154 |
| 2009-01-15 | 143 | 146 | 140 | 146 | 19,500 | 146 |
| 2009-01-14 | 135 | 148 | 135 | 148 | 19,000 | 148 |
| 2009-01-13 | 132 | 140 | 132 | 135 | 12,000 | 135 |
| 2009-01-09 | 145 | 145 | 139 | 140 | 5,500 | 140 |
| 2009-01-08 | 146 | 146 | 137 | 140 | 38,000 | 140 |
| 2009-01-07 | 150 | 150 | 147 | 149 | 12,500 | 149 |
| 2009-01-06 | 139 | 144 | 138 | 143 | 19,500 | 143 |
| 2009-01-05 | 132 | 134 | 132 | 134 | 2,000 | 134 |
分割・併合履歴 ： [1996-07-26]1株→1.3株
