1. HOME >
  2. 株価時系列 >
  3. 1780 >
  4. 2011年

1780 (株)ヤマウラ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302242242212242,500224
2011-12-292182242182243,500224
2011-12-282232232182184,000218
2011-12-272242242212217,000221
2011-12-2622622722522720,000227
2011-12-2222623522623413,000234
2011-12-212222282222276,500227
2011-12-202202212202214,500221
2011-12-1922123522022512,500225
2011-12-1621823321622114,000221
2011-12-1524124122222793,000227
2011-12-142102162102165,500216
2011-12-132082152082154,000215
2011-12-122122122102122,500212
2011-12-0921421421221212,000212
2011-12-082162162162161,500216
2011-12-072142172142172,500217
2011-12-062132142132143,000214
2011-12-052132192132191,500219
2011-12-022142172142173,500217
2011-12-012112142102134,500213
2011-11-302072192062193,000219
2011-11-292082092082092,000209
2011-11-2820820920520511,000205
2011-11-252052092052084,500208
2011-11-242032092032044,500204
2011-11-222052062042042,500204
2011-11-21204204204204500204
2011-11-182062062032031,500203
2011-11-172032062032042,500204
2011-11-162082082072082,000208
2011-11-152072122072121,500212
2011-11-142132132072071,000207
2011-11-112062082052053,000205
2011-11-102122122052062,500206
2011-11-092052122052123,000212
2011-11-082092102052053,000205
2011-11-072092092082092,500209
2011-11-042052052052051,000205
2011-11-022062062032046,000204
2011-11-012082082072071,500207
2011-10-312082102082106,000210
2011-10-282242242112118,500211
2011-10-272142212142202,500220
2011-10-2621922021722012,500220
2011-10-252182182182185,000218
2011-10-242152172132145,500214
2011-10-212162182162181,000218
2011-10-202142142112122,000212
2011-10-192182182112172,500217
2011-10-18216216216216500216
2011-10-172062182062184,000218
2011-10-142162162102101,000210
2011-10-132152162152161,000216
2011-10-122062142062145,000214
2011-10-112112112042103,500210
2011-10-072092162042047,000204
2011-10-062092142092093,500209
2011-10-0521721720921017,000210
2011-10-042052102052056,500205
2011-10-032132132092105,000210
2011-09-302162162132146,000214
2011-09-292072152072148,500214
2011-09-2820721620721037,500210
2011-09-2721922521822574,500225
2011-09-2622122121321615,500216
2011-09-222172212172209,000220
2011-09-2122122221822011,000220
2011-09-202182192182193,500219
2011-09-162172182162174,000217
2011-09-152172182172173,000217
2011-09-142142142122134,000213
2011-09-132152182152175,000217
2011-09-122142192142193,500219
2011-09-0921922021922012,000220
2011-09-082192192182192,500219
2011-09-072182182182182,000218
2011-09-062162182162183,000218
2011-09-052112182112183,000218
2011-09-022192192162195,500219
2011-09-012242242162165,000216
2011-08-312212222212224,000222
2011-08-302152202152195,000219
2011-08-292162182152155,000215
2011-08-2622022021821911,000219
2011-08-2521021821021711,500217
2011-08-242162162062075,000207
2011-08-2321821820120814,000208
2011-08-222192192122139,500213
2011-08-192102172102177,500217
2011-08-182172172112145,500214
2011-08-172172192162166,500216
2011-08-162152152142143,000214
2011-08-152142142062143,500214
2011-08-112072092062095,000209
2011-08-102082162072087,000208
2011-08-0921021520520545,000205
2011-08-081972021972023,500202
2011-08-0520020019619612,000196
2011-08-042052052022025,500202
2011-08-032062062042042,500204
2011-08-022112112112111,500211
2011-08-012042122042125,000212
2011-07-292052052032034,500203
2011-07-2820520920320911,500209
2011-07-2722322320821219,000212
2011-07-262192222192229,500222
2011-07-2521722121721913,500219
2011-07-222132172112169,500216
2011-07-212152152122133,000213
2011-07-202152162152162,000216
2011-07-192152172152172,000217
2011-07-152152192152191,500219
2011-07-142172182152163,500216
2011-07-1322122121622018,500220
2011-07-122092172092179,500217
2011-07-112062082052088,000208
2011-07-082032062032063,500206
2011-07-072022052022045,000204
2011-07-062012032002004,000200
2011-07-052042072002007,000200
2011-07-042012032002036,500203
2011-07-012052052002017,500201
2011-06-302022062022055,000205
2011-06-292022032002036,500203
2011-06-282032052032053,000205
2011-06-2720920919920020,000200
2011-06-242022082022089,500208
2011-06-232022042002024,000202
2011-06-222032042012025,500202
2011-06-211982041982035,500203
2011-06-201921981921975,000197
2011-06-171961961921922,500192
2011-06-161931961931944,000194
2011-06-151921931921935,000193
2011-06-141921931921931,000193
2011-06-131911951911952,000195
2011-06-1019619619519510,000195
2011-06-091911911891903,500190
2011-06-081901921901907,000190
2011-06-071921921921922,500192
2011-06-061941941921922,500192
2011-06-031931931921922,000192
2011-06-021931931921924,000192
2011-06-011981981931937,500193
2011-05-311971971951972,500197
2011-05-301971971961967,000196
2011-05-271981981971983,000198
2011-05-2619919919919911,000199
2011-05-251941971941978,000197
2011-05-242012011961968,500196
2011-05-232032032002001,500200
2011-05-202022032022032,500203
2011-05-191992041992024,000202
2011-05-182052051971992,500199
2011-05-171972031972013,500201
2011-05-162002012002005,500200
2011-05-132082082002024,000202
2011-05-122002022002021,000202
2011-05-102012022012023,500202
2011-05-092052052042042,500204
2011-05-062042042042042,500204
2011-05-022002001991992,000199
2011-04-282002021992006,500200
2011-04-2721021119419616,500196
2011-04-2621021020220415,500204
2011-04-252082142082147,500214
2011-04-222082082082081,500208
2011-04-212122122082082,500208
2011-04-202112112062069,000206
2011-04-1921721721021220,000212
2011-04-1821722021721712,500217
2011-04-152162162162162,000216
2011-04-142132152132154,500215
2011-04-1321221320921312,000213
2011-04-1221522321021120,000211
2011-04-112192222132227,500222
2011-04-082132212132186,500218
2011-04-072132152132142,000214
2011-04-062182182132133,000213
2011-04-0521622121622112,500221
2011-04-0422823022322415,000224
2011-04-0124024022622613,500226
2011-03-3124524623524126,500241
2011-03-3024424421422925,000229
2011-03-2922022420522443,500224
2011-03-2823725023323356,500233
2011-03-2524425123623726,500237
2011-03-2424724724024125,000241
2011-03-2323924123323318,000233
2011-03-2223823823423730,500237
2011-03-1823124022122128,000221
2011-03-1719721019720918,500209
2011-03-1618221118221130,500211
2011-03-1525725718218274,500182
2011-03-14290290256257139,000257
2011-03-1119921019921019,500210
2011-03-102022022002002,500200
2011-03-092072072042043,500204
2011-03-082052052052051,000205
2011-03-072132132052055,500205
2011-03-042092102092102,000210
2011-03-032092092072071,500207
2011-03-022132132092094,000209
2011-03-012072142072134,500213
2011-02-2821321721321412,500214
2011-02-252122162122124,500212
2011-02-242192192112122,500212
2011-02-2321521521121110,000211
2011-02-222152172152171,500217
2011-02-212172202152152,500215
2011-02-182112112092091,500209
2011-02-172122152122156,000215
2011-02-162122122122121,000212
2011-02-152112122112121,500212
2011-02-142162162092134,000213
2011-02-102192192182181,000218
2011-02-092172192152193,500219
2011-02-082202272202208,500220
2011-02-072282282262269,000226
2011-02-0422222221522023,500220
2011-02-0322322321722014,500220
2011-02-0221923821822338,500223
2011-02-012152172152178,000217
2011-01-3121821921621612,000216
2011-01-2821322521121868,000218
2011-01-272062132062114,500211
2011-01-2621021220620638,000206
2011-01-2520521020521011,000210
2011-01-242082082052055,500205
2011-01-212042052042055,000205
2011-01-202032042032041,000204
2011-01-19201201201201500201
2011-01-182032042032041,000204
2011-01-172022022002012,500201
2011-01-142022042022045,000204
2011-01-132022022012012,000201
2011-01-122042042022024,000202
2011-01-112042072042062,500206
2011-01-072022062022042,500204
2011-01-062082082082081,000208
2011-01-0520920920920910,000209
2011-01-042042042022045,000204

分割・併合履歴 ： [1996-07-26]1株→1.3株