1780 (株)ヤマウラ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302852902852897,500289
2013-12-2727928727828711,200287
2013-12-262732802732797,300279
2013-12-2527427727427614,300276
2013-12-2428028027627824,600278
2013-12-2028528527828115,300281
2013-12-192812852812858,600285
2013-12-182812812792819,100281
2013-12-172782802782805,800280
2013-12-1627828027827812,000278
2013-12-1327828327828031,700280
2013-12-122852852832832,500283
2013-12-112842842822845,200284
2013-12-102852892832849,400284
2013-12-092892892862883,200288
2013-12-062862882852874,100287
2013-12-052882902862864,000286
2013-12-042872912872875,000287
2013-12-032952952882886,300288
2013-12-022902942852879,800287
2013-11-292852902852902,900290
2013-11-282962962862886,100288
2013-11-272872892852882,000288
2013-11-262852902852865,800286
2013-11-2529229529029111,000291
2013-11-222952952912927,500292
2013-11-212942952902918,800291
2013-11-202922952912934,600293
2013-11-192972972932946,900294
2013-11-182952952892938,500293
2013-11-1529729729029512,700295
2013-11-1429029529029511,100295
2013-11-132882902842907,500290
2013-11-122852872822846,800284
2013-11-112862862782818,900281
2013-11-082862862842862,400286
2013-11-072902902872872,300287
2013-11-062852922852922,400292
2013-11-052952952862875,900287
2013-11-012922922822886,100288
2013-10-312912932902924,100292
2013-10-3029329429029313,700293
2013-10-2929429428628821,800288
2013-10-2828929428929410,200294
2013-10-2529029028728810,900288
2013-10-242882882852873,900287
2013-10-232882902842859,100285
2013-10-222882882862875,700287
2013-10-212812852812859,600285
2013-10-182832882802847,800284
2013-10-172862872832846,000284
2013-10-162872872842853,100285
2013-10-1529029027428516,300285
2013-10-112892912872888,200288
2013-10-1028629128528911,500289
2013-10-0927428627328612,700286
2013-10-0827227627127416,400274
2013-10-072842842802808,800280
2013-10-042882902862868,800286
2013-10-032912942902908,000290
2013-10-022952952912938,100293
2013-10-0129229628929436,600294
2013-09-3029730429729923,500299
2013-09-2730530530030523,000305
2013-09-2629530529030477,000304
2013-09-25307308302303241,500303
2013-09-2432032630731274,000312
2013-09-2033133432232671,500326
2013-09-19300350300338191,000338
2013-09-1830030029829810,500298
2013-09-1729830029729716,000297
2013-09-1328930028929531,000295
2013-09-122983012932959,500295
2013-09-1130230229729713,500297
2013-09-1029129929129921,000299
2013-09-092872942872949,500294
2013-09-062872872822849,500284
2013-09-052872872852868,000286
2013-09-042822872822872,500287
2013-09-032862882862867,500286
2013-09-022852852822826,500282
2013-08-302842842822825,000282
2013-08-292842842822822,000282
2013-08-282812832812836,000283
2013-08-272832832802802,500280
2013-08-262782812782813,500281
2013-08-232842842802804,500280
2013-08-222782822782821,500282
2013-08-212782782772773,000277
2013-08-202842842802803,000280
2013-08-192822822792792,500279
2013-08-162802802762762,000276
2013-08-152862862812826,000282
2013-08-142822852802844,000284
2013-08-132812812782814,000281
2013-08-122852852722737,500273
2013-08-0928028127827810,000278
2013-08-082812852812835,500283
2013-08-072812832812823,000282
2013-08-062842872842874,500287
2013-08-052822852822856,500285
2013-08-022842842822823,000282
2013-08-012792792752785,000278
2013-07-312732812732816,000281
2013-07-302822822772795,000279
2013-07-292802802722728,500272
2013-07-262802802792807,000280
2013-07-252842852842855,000285
2013-07-242832842822842,500284
2013-07-232852852832834,500283
2013-07-222862862832844,000284
2013-07-192852852842853,500285
2013-07-1828828828428613,000286
2013-07-172852862822866,000286
2013-07-162842852832846,500284
2013-07-122822822822825,000282
2013-07-112802842752806,000280
2013-07-102812852802819,500281
2013-07-092802852802819,500281
2013-07-082802852792808,500280
2013-07-052752802742758,000275
2013-07-042722752702758,500275
2013-07-0327527527027010,000270
2013-07-0227127326727220,500272
2013-07-0127027025726540,000265
2013-06-2827427426327013,000270
2013-06-2726426925826921,000269
2013-06-2627828326026130,500261
2013-06-2528429527628214,500282
2013-06-2426929426927642,000276
2013-06-212662702662696,000269
2013-06-202752752702716,000271
2013-06-192692712692713,000271
2013-06-182732742672673,000267
2013-06-172632712632685,000268
2013-06-1428528526326325,500263
2013-06-132772772692693,500269
2013-06-122722802722796,000279
2013-06-1127528927228310,000283
2013-06-102712742712726,000272
2013-06-072672742662688,000268
2013-06-062752752722724,000272
2013-06-052762862762824,500282
2013-06-0428228227527513,000275
2013-06-032842862802825,500282
2013-05-312842852842846,000284
2013-05-3028528628428411,500284
2013-05-292922922852854,000285
2013-05-282782792782796,500279
2013-05-2727828227827911,000279
2013-05-2428628928628810,000288
2013-05-2329729728428433,500284
2013-05-222972982972985,000298
2013-05-212963002962966,500296
2013-05-2029929929229513,000295
2013-05-172993042982986,000298
2013-05-1630030429929911,000299
2013-05-1530630930030310,500303
2013-05-143093103063065,500306
2013-05-1331231928630526,500305
2013-05-103063103063099,000309
2013-05-093093093013048,500304
2013-05-0830730830530613,500306
2013-05-0731031030730711,000307
2013-05-023123133103106,000310
2013-05-013083093083091,500309
2013-04-30303311303307106,500307
2013-04-263093093063079,000307
2013-04-2531431731431610,000316
2013-04-243173173133147,000314
2013-04-233183183043149,500314
2013-04-2231431630231430,500314
2013-04-1932232231431416,500314
2013-04-1831732231032018,500320
2013-04-1732332432232213,000322
2013-04-1632332532032320,500323
2013-04-1529834029832679,000326
2013-04-122892922892915,000291
2013-04-112912922912923,500292
2013-04-102862902862905,500290
2013-04-0929329628829110,500291
2013-04-0829329328729014,500290
2013-04-052852952852909,000290
2013-04-042852852812856,500285
2013-04-032762802752804,000280
2013-04-022822852792797,500279
2013-04-012862862812816,000281
2013-03-2929729828528610,500286
2013-03-282892932892914,500291
2013-03-272892932882895,000289
2013-03-2628729128729114,000291
2013-03-2529529528728714,500287
2013-03-222902902872876,500287
2013-03-2128929328829311,500293
2013-03-192942992922947,500294
2013-03-182872872862865,500286
2013-03-152922922862863,500286
2013-03-142882882872882,000288
2013-03-132932932892923,000292
2013-03-1229930129430111,500301
2013-03-112952992952996,000299
2013-03-0829129729129222,500292
2013-03-072872872852861,500286
2013-03-062872892872873,000287
2013-03-052832882822835,500283
2013-03-042902902822826,500282
2013-03-01290290290290500290
2013-02-282922922872902,500290
2013-02-272842902842843,000284
2013-02-2628829628829111,000291
2013-02-252842922822909,000290
2013-02-222782802782796,000279
2013-02-212802802772785,500278
2013-02-202702732702732,500273
2013-02-192672772672754,000275
2013-02-182622662622636,000263
2013-02-152662682602627,500262
2013-02-142742772612744,500274
2013-02-132822822762762,500276
2013-02-122742822742821,000282
2013-02-082712742702744,000274
2013-02-072702732702714,500271
2013-02-062742742732733,500273
2013-02-052762762712715,500271
2013-02-042772772762765,500276
2013-02-012832852762797,000279
2013-01-312932932912912,000291
2013-01-302852932852933,500293
2013-01-292872882872874,000287
2013-01-2829929929229210,500292
2013-01-252882952882958,000295
2013-01-242852852802805,000280
2013-01-232852862852862,500286
2013-01-222862862852851,500285
2013-01-212902922862863,500286
2013-01-182982992962963,000296
2013-01-173023032932968,000296
2013-01-162942962942943,000294
2013-01-153043042923005,500300
2013-01-1130530529130420,500304
2013-01-102912912902902,000290
2013-01-092812912812916,500291
2013-01-082982992862978,000297
2013-01-073043092983068,500306
2013-01-0429930529730418,000304

分割・併合履歴 : [1996-07-26]1株→1.3株