1780 (株)ヤマウラの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	559	559	554	559	12,400	559
2016-12-29	557	560	555	557	13,300	557
2016-12-28	560	560	555	558	9,500	558
2016-12-27	558	560	554	559	16,400	559
2016-12-26	560	560	555	556	17,600	556
2016-12-22	553	556	553	555	18,500	555
2016-12-21	555	556	554	555	16,500	555
2016-12-20	553	554	552	554	22,900	554
2016-12-19	549	552	547	552	19,200	552
2016-12-16	545	549	545	549	10,400	549
2016-12-15	547	547	544	545	12,700	545
2016-12-14	547	547	544	547	8,000	547
2016-12-13	542	548	539	547	15,100	547
2016-12-12	543	545	538	542	9,100	542
2016-12-09	535	539	535	538	13,800	538
2016-12-08	543	543	536	537	14,100	537
2016-12-07	544	544	538	538	13,000	538
2016-12-06	541	543	540	541	8,100	541
2016-12-05	541	543	540	540	6,600	540
2016-12-02	544	544	541	543	7,700	543
2016-12-01	545	545	540	544	12,700	544
2016-11-30	546	547	544	546	8,100	546
2016-11-29	542	546	540	546	14,200	546
2016-11-28	540	543	537	543	18,600	543
2016-11-25	531	535	529	534	15,000	534
2016-11-24	532	533	529	530	8,800	530
2016-11-22	530	531	528	529	9,100	529
2016-11-21	529	530	528	530	6,200	530
2016-11-18	530	530	526	526	7,600	526
2016-11-17	529	530	523	525	11,100	525
2016-11-16	529	530	524	525	11,600	525
2016-11-15	525	530	521	524	15,400	524
2016-11-14	522	526	522	523	16,000	523
2016-11-11	533	533	522	526	20,500	526
2016-11-10	522	525	520	523	10,700	523
2016-11-09	525	525	506	511	20,800	511
2016-11-08	527	527	520	520	13,500	520
2016-11-07	529	529	524	525	6,700	525
2016-11-04	524	526	521	523	18,600	523
2016-11-02	527	533	525	527	22,600	527
2016-11-01	527	530	525	529	10,300	529
2016-10-31	531	532	528	528	14,000	528
2016-10-28	528	530	525	529	18,400	529
2016-10-27	525	528	524	526	14,700	526
2016-10-26	521	526	521	525	12,400	525
2016-10-25	524	525	521	525	14,500	525
2016-10-24	522	526	521	524	11,900	524
2016-10-21	520	522	519	521	5,700	521
2016-10-20	519	524	518	520	10,100	520
2016-10-19	523	523	520	522	5,600	522
2016-10-17	519	525	519	522	23,100	522
2016-10-13	515	520	515	519	12,400	519
2016-10-12	518	519	514	515	14,100	515
2016-10-11	514	519	513	517	20,900	517
2016-10-07	511	513	509	512	10,500	512
2016-10-06	511	514	510	512	22,200	512
2016-10-05	509	511	508	510	20,000	510
2016-10-04	511	511	506	509	15,800	509
2016-10-03	506	509	506	508	17,100	508
2016-09-30	510	512	506	506	35,900	506
2016-09-29	517	518	510	514	37,600	514
2016-09-28	506	517	506	514	140,200	514
2016-09-27	550	552	541	552	109,000	552
2016-09-26	555	556	544	547	128,300	547
2016-09-23	555	556	553	555	83,200	555
2016-09-21	558	559	552	556	69,800	556
2016-09-20	553	559	553	557	94,500	557
2016-09-16	547	554	547	552	79,500	552
2016-09-15	547	549	546	549	30,700	549
2016-09-14	547	549	546	548	19,000	548
2016-09-13	548	549	547	548	20,000	548
2016-09-12	547	549	546	548	33,400	548
2016-09-09	548	549	547	548	24,500	548
2016-09-08	549	550	548	548	21,800	548
2016-09-07	548	550	548	549	23,600	549
2016-09-06	548	550	548	549	24,100	549
2016-09-05	550	550	547	548	39,000	548
2016-09-02	549	550	548	548	26,400	548
2016-09-01	549	550	549	550	16,000	550
2016-08-31	549	550	548	549	16,700	549
2016-08-30	546	550	546	548	12,800	548
2016-08-29	547	549	546	547	19,700	547
2016-08-26	546	549	546	547	13,400	547
2016-08-25	548	549	546	548	10,500	548
2016-08-24	546	550	546	548	15,700	548
2016-08-23	547	548	545	547	17,000	547
2016-08-22	547	549	547	548	17,700	548
2016-08-19	545	549	545	547	16,600	547
2016-08-18	550	551	548	548	6,500	548
2016-08-17	552	554	546	550	24,100	550
2016-08-16	556	556	552	552	15,800	552
2016-08-15	555	556	554	554	11,400	554
2016-08-12	552	555	549	553	20,600	553
2016-08-10	551	553	550	551	10,000	551
2016-08-09	552	552	544	550	10,500	550
2016-08-08	550	555	548	552	25,800	552
2016-08-05	546	547	544	547	5,800	547
2016-08-04	544	547	541	546	10,800	546
2016-08-03	541	543	539	540	9,300	540
2016-08-02	545	546	542	543	5,700	543
2016-08-01	538	547	536	543	12,500	543
2016-07-29	547	547	538	547	16,400	547
2016-07-28	543	548	540	545	15,200	545
2016-07-27	545	548	543	546	12,700	546
2016-07-26	547	547	538	545	18,400	545
2016-07-25	539	548	539	544	17,200	544
2016-07-22	535	538	532	538	9,700	538
2016-07-21	535	536	533	535	8,400	535
2016-07-20	530	535	530	534	14,600	534
2016-07-19	531	533	529	533	7,700	533
2016-07-15	537	537	529	529	14,000	529
2016-07-14	536	537	532	532	10,500	532
2016-07-13	538	538	534	536	6,100	536
2016-07-12	535	539	532	534	16,400	534
2016-07-11	522	535	522	534	13,800	534
2016-07-08	524	527	519	520	9,300	520
2016-07-07	530	531	527	527	7,100	527
2016-07-06	525	535	524	530	11,800	530
2016-07-05	532	534	527	532	9,900	532
2016-07-04	529	535	528	534	10,400	534
2016-07-01	515	529	515	529	11,800	529
2016-06-30	516	525	516	520	10,300	520
2016-06-29	520	530	512	514	31,000	514
2016-06-28	501	520	501	515	14,300	515
2016-06-27	497	520	495	507	17,700	507
2016-06-24	515	518	494	502	25,300	502
2016-06-23	514	519	513	518	4,500	518
2016-06-22	517	521	513	519	6,800	519
2016-06-21	509	519	509	519	7,800	519
2016-06-20	510	516	507	513	5,200	513
2016-06-17	500	506	500	506	7,900	506
2016-06-16	502	510	499	499	13,400	499
2016-06-15	502	518	501	507	13,000	507
2016-06-14	514	516	501	505	19,800	505
2016-06-13	531	531	514	519	22,600	519
2016-06-10	537	537	530	533	18,400	533
2016-06-09	537	537	530	530	11,900	530
2016-06-08	532	537	532	537	7,100	537
2016-06-07	531	534	530	534	4,600	534
2016-06-06	530	531	527	530	8,100	530
2016-06-03	530	532	527	530	7,300	530
2016-06-02	535	540	531	531	9,100	531
2016-06-01	535	540	534	537	11,600	537
2016-05-31	534	535	530	533	15,500	533
2016-05-30	530	533	529	532	9,500	532
2016-05-27	520	526	520	526	8,900	526
2016-05-26	522	522	517	520	5,900	520
2016-05-25	508	520	506	517	10,100	517
2016-05-24	504	505	502	504	10,900	504
2016-05-23	500	507	499	503	36,000	503
2016-05-20	511	517	510	516	11,100	516
2016-05-19	518	519	510	511	8,600	511
2016-05-18	516	518	511	512	9,000	512
2016-05-17	511	516	508	511	12,900	511
2016-05-16	515	522	510	510	24,500	510
2016-05-13	529	537	515	526	43,300	526
2016-05-12	524	528	522	527	14,100	527
2016-05-11	525	527	523	523	14,700	523
2016-05-10	520	524	516	524	16,800	524
2016-05-09	511	515	511	515	16,600	515
2016-05-06	506	509	505	507	13,900	507
2016-05-02	500	504	498	502	19,200	502
2016-04-28	504	506	500	502	18,900	502
2016-04-27	500	504	499	501	16,300	501
2016-04-26	506	506	500	501	19,500	501
2016-04-25	503	510	502	503	26,800	503
2016-04-22	498	503	495	500	22,300	500
2016-04-21	499	499	494	497	17,000	497
2016-04-20	497	499	493	494	14,000	494
2016-04-19	495	496	489	494	20,400	494
2016-04-18	485	495	483	491	26,200	491
2016-04-15	482	485	476	485	12,200	485
2016-04-14	480	483	477	480	14,000	480
2016-04-13	475	477	473	475	5,700	475
2016-04-12	476	478	470	471	7,700	471
2016-04-11	476	476	466	473	9,500	473
2016-04-08	462	476	461	472	10,300	472
2016-04-07	462	473	462	464	7,700	464
2016-04-06	465	480	462	462	15,600	462
2016-04-05	467	470	466	467	10,600	467
2016-04-04	467	478	467	470	12,400	470
2016-04-01	470	474	466	466	20,000	466
2016-03-31	479	482	477	477	10,200	477
2016-03-30	480	485	477	483	11,500	483
2016-03-29	483	485	476	484	10,300	484
2016-03-28	484	485	480	485	12,700	485
2016-03-25	486	487	480	485	8,200	485
2016-03-24	485	486	480	484	10,100	484
2016-03-23	481	484	480	484	10,600	484
2016-03-22	476	481	476	481	18,800	481
2016-03-18	478	478	471	476	7,800	476
2016-03-17	478	479	475	478	7,200	478
2016-03-16	476	476	471	474	8,200	474
2016-03-15	479	480	475	476	10,100	476
2016-03-14	476	479	474	478	18,000	478
2016-03-11	465	471	463	471	20,900	471
2016-03-10	463	467	460	467	18,000	467
2016-03-09	459	463	458	461	7,100	461
2016-03-08	464	465	460	463	9,800	463
2016-03-07	468	468	463	464	10,700	464
2016-03-04	465	467	462	467	12,600	467
2016-03-03	461	464	461	464	8,300	464
2016-03-02	465	466	462	462	9,500	462
2016-03-01	459	467	459	461	12,100	461
2016-02-29	468	468	458	459	19,300	459
2016-02-26	462	466	461	463	22,100	463
2016-02-25	459	461	455	461	9,700	461
2016-02-24	448	459	448	456	10,300	456
2016-02-23	453	455	450	453	7,700	453
2016-02-22	448	457	448	453	11,800	453
2016-02-19	455	455	449	450	9,100	450
2016-02-18	450	455	448	452	8,700	452
2016-02-17	449	450	442	447	6,300	447
2016-02-16	447	450	445	446	11,800	446
2016-02-15	431	447	420	442	21,200	442
2016-02-12	425	426	407	407	25,100	407
2016-02-10	450	450	430	431	12,700	431
2016-02-09	452	452	440	442	13,300	442
2016-02-08	446	461	443	457	7,900	457
2016-02-05	450	452	443	446	7,400	446
2016-02-04	455	458	450	452	8,600	452
2016-02-03	463	463	450	456	16,800	456
2016-02-02	451	464	451	462	14,300	462
2016-02-01	441	450	441	450	15,400	450
2016-01-29	432	439	430	439	14,700	439
2016-01-28	427	432	425	430	9,100	430
2016-01-27	420	426	420	425	5,600	425
2016-01-26	419	422	417	419	16,400	419
2016-01-25	412	424	412	424	12,600	424
2016-01-22	404	410	402	410	16,300	410
2016-01-21	411	412	400	400	26,900	400
2016-01-20	425	426	415	416	13,600	416
2016-01-19	425	428	422	422	10,200	422
2016-01-18	425	430	423	424	14,200	424
2016-01-15	435	435	429	430	7,200	430
2016-01-14	432	433	428	429	14,400	429
2016-01-13	433	437	432	434	8,800	434
2016-01-12	437	437	430	430	25,100	430
2016-01-08	440	442	437	437	19,300	437
2016-01-07	443	447	440	440	12,700	440
2016-01-06	444	447	443	443	11,200	443
2016-01-05	443	446	443	443	15,100	443
2016-01-04	443	447	442	442	13,500	442

分割・併合履歴： [1996-07-26]1株→1.3株

1780 (株)ヤマウラ の時系列データ [2016年度]

1780 (株)ヤマウラの時系列データ [2016年度]