1780 (株)ヤマウラ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 444 | 449 | 443 | 446 | 10,900 | 446 |
| 2015-12-29 | 440 | 445 | 439 | 444 | 17,800 | 444 |
| 2015-12-28 | 441 | 443 | 434 | 440 | 26,600 | 440 |
| 2015-12-25 | 441 | 446 | 440 | 442 | 28,200 | 442 |
| 2015-12-24 | 453 | 453 | 443 | 444 | 20,300 | 444 |
| 2015-12-22 | 452 | 458 | 440 | 449 | 32,400 | 449 |
| 2015-12-21 | 445 | 450 | 445 | 449 | 14,900 | 449 |
| 2015-12-18 | 445 | 449 | 445 | 447 | 10,900 | 447 |
| 2015-12-17 | 450 | 456 | 445 | 445 | 17,300 | 445 |
| 2015-12-16 | 450 | 450 | 444 | 447 | 18,600 | 447 |
| 2015-12-15 | 450 | 451 | 446 | 446 | 10,300 | 446 |
| 2015-12-14 | 451 | 452 | 449 | 450 | 28,700 | 450 |
| 2015-12-11 | 453 | 458 | 453 | 455 | 18,600 | 455 |
| 2015-12-10 | 458 | 458 | 454 | 454 | 16,500 | 454 |
| 2015-12-09 | 460 | 461 | 458 | 458 | 12,100 | 458 |
| 2015-12-08 | 461 | 464 | 461 | 461 | 12,000 | 461 |
| 2015-12-07 | 465 | 466 | 461 | 461 | 12,500 | 461 |
| 2015-12-04 | 463 | 464 | 461 | 462 | 19,200 | 462 |
| 2015-12-03 | 466 | 470 | 465 | 467 | 21,700 | 467 |
| 2015-12-02 | 469 | 470 | 463 | 465 | 15,200 | 465 |
| 2015-12-01 | 465 | 468 | 464 | 466 | 15,200 | 466 |
| 2015-11-30 | 470 | 471 | 464 | 465 | 8,500 | 465 |
| 2015-11-27 | 465 | 468 | 464 | 464 | 7,300 | 464 |
| 2015-11-26 | 470 | 476 | 465 | 466 | 18,800 | 466 |
| 2015-11-25 | 475 | 475 | 464 | 464 | 19,000 | 464 |
| 2015-11-24 | 473 | 477 | 468 | 470 | 22,100 | 470 |
| 2015-11-20 | 474 | 474 | 469 | 471 | 16,500 | 471 |
| 2015-11-19 | 479 | 479 | 471 | 472 | 15,900 | 472 |
| 2015-11-18 | 488 | 488 | 472 | 474 | 33,200 | 474 |
| 2015-11-17 | 474 | 484 | 473 | 478 | 64,600 | 478 |
| 2015-11-16 | 456 | 476 | 452 | 453 | 38,600 | 453 |
| 2015-11-13 | 485 | 499 | 459 | 464 | 72,100 | 464 |
| 2015-11-12 | 483 | 492 | 483 | 489 | 14,400 | 489 |
| 2015-11-11 | 486 | 486 | 473 | 481 | 15,200 | 481 |
| 2015-11-10 | 473 | 475 | 472 | 472 | 6,800 | 472 |
| 2015-11-09 | 460 | 474 | 458 | 473 | 19,900 | 473 |
| 2015-11-06 | 461 | 463 | 451 | 458 | 17,000 | 458 |
| 2015-11-05 | 467 | 469 | 460 | 460 | 20,600 | 460 |
| 2015-11-04 | 482 | 482 | 466 | 466 | 16,600 | 466 |
| 2015-11-02 | 482 | 484 | 477 | 477 | 10,800 | 477 |
| 2015-10-30 | 487 | 489 | 482 | 482 | 9,000 | 482 |
| 2015-10-29 | 483 | 497 | 482 | 482 | 24,600 | 482 |
| 2015-10-28 | 490 | 490 | 483 | 484 | 6,100 | 484 |
| 2015-10-27 | 483 | 487 | 483 | 484 | 19,600 | 484 |
| 2015-10-26 | 496 | 496 | 489 | 489 | 13,100 | 489 |
| 2015-10-23 | 499 | 499 | 493 | 493 | 9,800 | 493 |
| 2015-10-22 | 499 | 499 | 493 | 494 | 6,000 | 494 |
| 2015-10-21 | 490 | 499 | 489 | 499 | 11,700 | 499 |
| 2015-10-20 | 495 | 499 | 489 | 492 | 15,200 | 492 |
| 2015-10-19 | 494 | 498 | 490 | 498 | 11,200 | 498 |
| 2015-10-16 | 499 | 503 | 494 | 496 | 15,000 | 496 |
| 2015-10-15 | 494 | 499 | 493 | 499 | 9,500 | 499 |
| 2015-10-14 | 503 | 503 | 492 | 497 | 16,100 | 497 |
| 2015-10-13 | 497 | 503 | 496 | 503 | 15,100 | 503 |
| 2015-10-09 | 498 | 503 | 495 | 503 | 23,200 | 503 |
| 2015-10-08 | 501 | 501 | 494 | 496 | 9,400 | 496 |
| 2015-10-07 | 491 | 503 | 488 | 500 | 18,200 | 500 |
| 2015-10-06 | 489 | 502 | 486 | 491 | 30,200 | 491 |
| 2015-10-05 | 490 | 494 | 486 | 488 | 16,100 | 488 |
| 2015-10-02 | 489 | 489 | 478 | 487 | 22,700 | 487 |
| 2015-10-01 | 489 | 490 | 467 | 487 | 52,200 | 487 |
| 2015-09-30 | 497 | 499 | 486 | 489 | 39,800 | 489 |
| 2015-09-29 | 519 | 519 | 497 | 497 | 54,100 | 497 |
| 2015-09-28 | 540 | 540 | 525 | 525 | 145,000 | 525 |
| 2015-09-25 | 571 | 583 | 571 | 582 | 106,700 | 582 |
| 2015-09-24 | 573 | 575 | 569 | 569 | 74,200 | 569 |
| 2015-09-18 | 578 | 578 | 563 | 578 | 61,300 | 578 |
| 2015-09-17 | 578 | 581 | 569 | 579 | 46,600 | 579 |
| 2015-09-16 | 574 | 579 | 574 | 579 | 20,800 | 579 |
| 2015-09-15 | 573 | 582 | 572 | 574 | 17,900 | 574 |
| 2015-09-14 | 571 | 578 | 571 | 573 | 24,000 | 573 |
| 2015-09-11 | 568 | 578 | 562 | 570 | 42,500 | 570 |
| 2015-09-10 | 558 | 566 | 552 | 564 | 25,900 | 564 |
| 2015-09-09 | 549 | 559 | 544 | 558 | 30,000 | 558 |
| 2015-09-08 | 550 | 550 | 535 | 535 | 19,800 | 535 |
| 2015-09-07 | 553 | 556 | 537 | 550 | 38,700 | 550 |
| 2015-09-04 | 579 | 579 | 552 | 556 | 33,400 | 556 |
| 2015-09-03 | 589 | 594 | 573 | 573 | 34,200 | 573 |
| 2015-09-02 | 576 | 594 | 576 | 585 | 33,700 | 585 |
| 2015-09-01 | 598 | 598 | 590 | 592 | 33,600 | 592 |
| 2015-08-31 | 595 | 595 | 587 | 591 | 24,100 | 591 |
| 2015-08-28 | 591 | 595 | 579 | 585 | 22,500 | 585 |
| 2015-08-27 | 600 | 600 | 573 | 579 | 41,000 | 579 |
| 2015-08-26 | 556 | 556 | 519 | 550 | 42,100 | 550 |
| 2015-08-25 | 501 | 557 | 500 | 524 | 74,600 | 524 |
| 2015-08-24 | 540 | 575 | 530 | 538 | 81,400 | 538 |
| 2015-08-21 | 570 | 574 | 559 | 559 | 29,700 | 559 |
| 2015-08-20 | 595 | 597 | 577 | 577 | 31,700 | 577 |
| 2015-08-19 | 597 | 616 | 588 | 595 | 41,800 | 595 |
| 2015-08-18 | 589 | 617 | 589 | 600 | 89,800 | 600 |
| 2015-08-17 | 560 | 579 | 558 | 577 | 32,200 | 577 |
| 2015-08-14 | 560 | 560 | 551 | 554 | 23,200 | 554 |
| 2015-08-13 | 567 | 573 | 552 | 557 | 36,100 | 557 |
| 2015-08-12 | 571 | 585 | 550 | 566 | 60,300 | 566 |
| 2015-08-11 | 585 | 609 | 574 | 581 | 99,500 | 581 |
| 2015-08-10 | 558 | 584 | 558 | 579 | 52,900 | 579 |
| 2015-08-07 | 557 | 560 | 549 | 556 | 28,300 | 556 |
| 2015-08-06 | 545 | 561 | 545 | 551 | 70,000 | 551 |
| 2015-08-05 | 542 | 544 | 540 | 544 | 17,600 | 544 |
| 2015-08-04 | 537 | 543 | 535 | 539 | 21,100 | 539 |
| 2015-08-03 | 533 | 539 | 532 | 534 | 28,700 | 534 |
| 2015-07-31 | 532 | 538 | 530 | 533 | 24,500 | 533 |
| 2015-07-30 | 528 | 532 | 526 | 530 | 19,200 | 530 |
| 2015-07-29 | 526 | 530 | 523 | 528 | 16,300 | 528 |
| 2015-07-28 | 525 | 527 | 519 | 523 | 25,200 | 523 |
| 2015-07-27 | 520 | 535 | 520 | 526 | 25,700 | 526 |
| 2015-07-24 | 518 | 528 | 516 | 520 | 15,400 | 520 |
| 2015-07-23 | 515 | 516 | 512 | 515 | 6,800 | 515 |
| 2015-07-22 | 514 | 514 | 510 | 510 | 14,800 | 510 |
| 2015-07-21 | 516 | 516 | 512 | 512 | 15,100 | 512 |
| 2015-07-17 | 511 | 511 | 505 | 507 | 6,300 | 507 |
| 2015-07-16 | 506 | 508 | 501 | 506 | 10,500 | 506 |
| 2015-07-15 | 512 | 512 | 504 | 506 | 15,900 | 506 |
| 2015-07-14 | 510 | 512 | 505 | 507 | 14,600 | 507 |
| 2015-07-13 | 502 | 502 | 498 | 500 | 7,300 | 500 |
| 2015-07-10 | 493 | 502 | 493 | 493 | 20,800 | 493 |
| 2015-07-09 | 493 | 499 | 467 | 494 | 47,300 | 494 |
| 2015-07-08 | 516 | 517 | 498 | 502 | 32,500 | 502 |
| 2015-07-07 | 517 | 524 | 516 | 516 | 11,800 | 516 |
| 2015-07-06 | 526 | 534 | 511 | 515 | 29,000 | 515 |
| 2015-07-03 | 517 | 538 | 517 | 525 | 31,200 | 525 |
| 2015-07-02 | 515 | 523 | 513 | 520 | 26,100 | 520 |
| 2015-07-01 | 504 | 516 | 502 | 512 | 34,800 | 512 |
| 2015-06-30 | 502 | 503 | 499 | 499 | 21,700 | 499 |
| 2015-06-29 | 501 | 504 | 498 | 498 | 22,300 | 498 |
| 2015-06-26 | 505 | 505 | 500 | 501 | 15,400 | 501 |
| 2015-06-25 | 503 | 504 | 500 | 500 | 16,500 | 500 |
| 2015-06-24 | 503 | 503 | 500 | 502 | 14,600 | 502 |
| 2015-06-23 | 501 | 505 | 500 | 502 | 19,900 | 502 |
| 2015-06-22 | 499 | 503 | 498 | 500 | 18,000 | 500 |
| 2015-06-19 | 497 | 502 | 497 | 499 | 10,100 | 499 |
| 2015-06-18 | 501 | 503 | 497 | 497 | 22,100 | 497 |
| 2015-06-17 | 505 | 505 | 499 | 501 | 16,700 | 501 |
| 2015-06-16 | 505 | 505 | 500 | 501 | 11,300 | 501 |
| 2015-06-15 | 501 | 504 | 500 | 501 | 15,200 | 501 |
| 2015-06-12 | 505 | 506 | 499 | 503 | 31,700 | 503 |
| 2015-06-11 | 498 | 504 | 496 | 503 | 13,600 | 503 |
| 2015-06-10 | 499 | 501 | 496 | 496 | 13,500 | 496 |
| 2015-06-09 | 504 | 504 | 497 | 497 | 27,900 | 497 |
| 2015-06-08 | 509 | 509 | 503 | 503 | 10,600 | 503 |
| 2015-06-05 | 502 | 507 | 502 | 504 | 15,100 | 504 |
| 2015-06-04 | 500 | 507 | 500 | 502 | 12,900 | 502 |
| 2015-06-03 | 506 | 512 | 495 | 501 | 47,300 | 501 |
| 2015-06-02 | 518 | 518 | 504 | 511 | 20,100 | 511 |
| 2015-06-01 | 509 | 518 | 504 | 516 | 28,800 | 516 |
| 2015-05-29 | 530 | 531 | 500 | 514 | 60,400 | 514 |
| 2015-05-28 | 540 | 546 | 522 | 536 | 66,500 | 536 |
| 2015-05-27 | 517 | 535 | 516 | 532 | 30,200 | 532 |
| 2015-05-26 | 509 | 522 | 504 | 519 | 44,800 | 519 |
| 2015-05-25 | 494 | 509 | 490 | 506 | 36,400 | 506 |
| 2015-05-22 | 486 | 494 | 486 | 492 | 18,600 | 492 |
| 2015-05-21 | 488 | 494 | 486 | 491 | 25,100 | 491 |
| 2015-05-20 | 496 | 496 | 491 | 495 | 23,800 | 495 |
| 2015-05-19 | 491 | 495 | 487 | 495 | 31,300 | 495 |
| 2015-05-18 | 490 | 491 | 473 | 491 | 78,700 | 491 |
| 2015-05-15 | 451 | 496 | 439 | 496 | 84,300 | 496 |
| 2015-05-14 | 450 | 452 | 444 | 450 | 24,200 | 450 |
| 2015-05-13 | 442 | 446 | 438 | 445 | 18,400 | 445 |
| 2015-05-12 | 439 | 441 | 436 | 438 | 10,600 | 438 |
| 2015-05-11 | 433 | 438 | 433 | 435 | 17,400 | 435 |
| 2015-05-08 | 427 | 435 | 426 | 431 | 23,700 | 431 |
| 2015-05-07 | 428 | 430 | 424 | 425 | 15,500 | 425 |
| 2015-05-01 | 427 | 429 | 424 | 424 | 22,300 | 424 |
| 2015-04-30 | 435 | 435 | 426 | 428 | 16,200 | 428 |
| 2015-04-28 | 435 | 435 | 428 | 430 | 16,100 | 430 |
| 2015-04-27 | 435 | 435 | 431 | 433 | 16,100 | 433 |
| 2015-04-24 | 432 | 437 | 430 | 430 | 19,500 | 430 |
| 2015-04-23 | 429 | 434 | 428 | 431 | 18,900 | 431 |
| 2015-04-22 | 428 | 429 | 425 | 428 | 10,200 | 428 |
| 2015-04-21 | 426 | 426 | 424 | 425 | 6,800 | 425 |
| 2015-04-20 | 425 | 425 | 423 | 423 | 13,300 | 423 |
| 2015-04-17 | 424 | 424 | 421 | 422 | 10,500 | 422 |
| 2015-04-16 | 424 | 424 | 420 | 423 | 6,400 | 423 |
| 2015-04-15 | 423 | 424 | 422 | 422 | 8,900 | 422 |
| 2015-04-14 | 422 | 423 | 421 | 423 | 6,700 | 423 |
| 2015-04-13 | 419 | 423 | 419 | 421 | 9,200 | 421 |
| 2015-04-10 | 419 | 421 | 419 | 419 | 9,700 | 419 |
| 2015-04-09 | 420 | 420 | 418 | 418 | 8,100 | 418 |
| 2015-04-08 | 420 | 423 | 420 | 420 | 12,800 | 420 |
| 2015-04-07 | 422 | 422 | 418 | 418 | 12,000 | 418 |
| 2015-04-06 | 420 | 422 | 418 | 419 | 7,400 | 419 |
| 2015-04-03 | 421 | 421 | 418 | 420 | 13,000 | 420 |
| 2015-04-02 | 416 | 420 | 415 | 419 | 21,700 | 419 |
| 2015-04-01 | 414 | 414 | 412 | 413 | 13,900 | 413 |
| 2015-03-31 | 418 | 420 | 411 | 415 | 9,300 | 415 |
| 2015-03-30 | 408 | 415 | 408 | 410 | 15,600 | 410 |
| 2015-03-27 | 416 | 421 | 406 | 409 | 22,000 | 409 |
| 2015-03-26 | 419 | 419 | 416 | 417 | 12,800 | 417 |
| 2015-03-25 | 418 | 421 | 418 | 420 | 5,600 | 420 |
| 2015-03-24 | 420 | 420 | 418 | 418 | 15,200 | 418 |
| 2015-03-23 | 420 | 420 | 417 | 419 | 8,100 | 419 |
| 2015-03-20 | 415 | 419 | 415 | 418 | 14,700 | 418 |
| 2015-03-19 | 426 | 426 | 420 | 420 | 12,500 | 420 |
| 2015-03-18 | 425 | 425 | 420 | 421 | 12,500 | 421 |
| 2015-03-17 | 422 | 422 | 421 | 421 | 8,700 | 421 |
| 2015-03-16 | 422 | 424 | 421 | 421 | 12,200 | 421 |
| 2015-03-13 | 421 | 422 | 419 | 420 | 27,000 | 420 |
| 2015-03-12 | 419 | 420 | 417 | 420 | 13,600 | 420 |
| 2015-03-11 | 416 | 418 | 416 | 416 | 11,400 | 416 |
| 2015-03-10 | 415 | 418 | 415 | 415 | 16,800 | 415 |
| 2015-03-09 | 414 | 414 | 411 | 412 | 16,200 | 412 |
| 2015-03-06 | 414 | 416 | 408 | 412 | 22,500 | 412 |
| 2015-03-05 | 415 | 416 | 414 | 415 | 5,200 | 415 |
| 2015-03-04 | 416 | 416 | 412 | 413 | 6,700 | 413 |
| 2015-03-03 | 419 | 419 | 411 | 414 | 9,000 | 414 |
| 2015-03-02 | 420 | 420 | 414 | 415 | 15,500 | 415 |
| 2015-02-27 | 417 | 417 | 415 | 415 | 8,100 | 415 |
| 2015-02-26 | 412 | 418 | 412 | 417 | 11,900 | 417 |
| 2015-02-25 | 414 | 414 | 410 | 410 | 14,700 | 410 |
| 2015-02-24 | 410 | 410 | 408 | 409 | 13,200 | 409 |
| 2015-02-23 | 408 | 409 | 408 | 408 | 9,100 | 408 |
| 2015-02-20 | 408 | 408 | 406 | 407 | 7,200 | 407 |
| 2015-02-19 | 406 | 407 | 403 | 406 | 10,400 | 406 |
| 2015-02-18 | 402 | 406 | 402 | 404 | 17,700 | 404 |
| 2015-02-17 | 406 | 406 | 403 | 404 | 7,500 | 404 |
| 2015-02-16 | 405 | 405 | 403 | 403 | 11,600 | 403 |
| 2015-02-13 | 404 | 404 | 399 | 403 | 18,000 | 403 |
| 2015-02-12 | 401 | 407 | 401 | 404 | 18,600 | 404 |
| 2015-02-10 | 400 | 401 | 398 | 400 | 5,500 | 400 |
| 2015-02-09 | 400 | 401 | 399 | 400 | 9,600 | 400 |
| 2015-02-06 | 400 | 401 | 398 | 399 | 13,400 | 399 |
| 2015-02-05 | 402 | 403 | 398 | 398 | 10,000 | 398 |
| 2015-02-04 | 395 | 402 | 395 | 401 | 9,800 | 401 |
| 2015-02-03 | 400 | 400 | 395 | 395 | 9,000 | 395 |
| 2015-02-02 | 402 | 402 | 397 | 397 | 11,000 | 397 |
| 2015-01-30 | 399 | 399 | 395 | 398 | 8,300 | 398 |
| 2015-01-29 | 395 | 398 | 393 | 394 | 15,000 | 394 |
| 2015-01-28 | 398 | 398 | 394 | 397 | 16,500 | 397 |
| 2015-01-27 | 396 | 397 | 396 | 397 | 12,500 | 397 |
| 2015-01-26 | 393 | 396 | 393 | 396 | 7,800 | 396 |
| 2015-01-23 | 392 | 393 | 390 | 393 | 9,400 | 393 |
| 2015-01-22 | 392 | 392 | 388 | 390 | 6,700 | 390 |
| 2015-01-21 | 392 | 392 | 388 | 389 | 7,800 | 389 |
| 2015-01-20 | 390 | 390 | 387 | 389 | 10,600 | 389 |
| 2015-01-19 | 384 | 387 | 384 | 385 | 10,600 | 385 |
| 2015-01-16 | 390 | 390 | 384 | 385 | 12,200 | 385 |
| 2015-01-15 | 384 | 390 | 381 | 390 | 10,700 | 390 |
| 2015-01-14 | 385 | 389 | 384 | 384 | 18,300 | 384 |
| 2015-01-13 | 389 | 389 | 385 | 386 | 11,600 | 386 |
| 2015-01-09 | 391 | 391 | 389 | 390 | 7,400 | 390 |
| 2015-01-08 | 388 | 390 | 388 | 390 | 12,100 | 390 |
| 2015-01-07 | 386 | 390 | 386 | 387 | 9,900 | 387 |
| 2015-01-06 | 393 | 393 | 388 | 388 | 20,700 | 388 |
| 2015-01-05 | 396 | 396 | 390 | 393 | 13,000 | 393 |
分割・併合履歴 ： [1996-07-26]1株→1.3株
