1780 (株)ヤマウラの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	919	928	915	917	18,300	917
2017-12-28	927	932	917	918	28,000	918
2017-12-27	925	930	920	927	48,000	927
2017-12-26	877	922	876	918	101,300	918
2017-12-25	868	874	867	867	34,200	867
2017-12-22	871	874	868	870	15,800	870
2017-12-21	875	876	867	875	19,600	875
2017-12-20	890	900	874	883	99,800	883
2017-12-19	875	875	860	860	40,200	860
2017-12-18	883	886	875	875	21,200	875
2017-12-15	888	888	878	883	23,900	883
2017-12-14	877	887	874	887	23,300	887
2017-12-13	882	886	877	879	30,600	879
2017-12-12	887	890	880	882	18,900	882
2017-12-11	883	889	873	889	37,200	889
2017-12-08	861	887	861	883	51,200	883
2017-12-07	858	876	858	872	34,800	872
2017-12-06	862	866	860	860	30,200	860
2017-12-05	868	869	862	862	41,400	862
2017-12-04	870	878	869	869	26,100	869
2017-12-01	881	888	874	875	21,700	875
2017-11-30	888	891	876	877	35,200	877
2017-11-29	888	894	887	888	15,800	888
2017-11-28	896	898	888	889	26,200	889
2017-11-27	900	904	896	896	16,400	896
2017-11-24	904	904	894	898	13,900	898
2017-11-22	902	907	897	897	17,700	897
2017-11-21	897	914	893	904	27,000	904
2017-11-20	887	903	882	892	29,000	892
2017-11-17	897	897	882	887	22,900	887
2017-11-16	879	896	876	883	40,700	883
2017-11-15	923	925	880	880	101,200	880
2017-11-13	955	960	951	957	18,900	957
2017-11-10	951	960	951	957	14,400	957
2017-11-09	958	965	952	960	29,100	960
2017-11-08	959	966	957	965	12,000	965
2017-11-07	968	968	957	966	17,900	966
2017-11-06	968	969	963	968	13,200	968
2017-11-02	971	971	963	969	12,800	969
2017-11-01	966	971	959	971	22,800	971
2017-10-31	960	965	956	965	22,200	965
2017-10-30	960	960	949	957	34,200	957
2017-10-27	954	958	954	958	25,200	958
2017-10-26	959	959	950	958	60,200	958
2017-10-25	947	947	940	944	25,700	944
2017-10-24	954	955	949	951	14,400	951
2017-10-23	952	958	948	957	22,200	957
2017-10-20	950	951	941	948	32,300	948
2017-10-19	957	957	950	951	17,400	951
2017-10-18	970	970	954	957	27,200	957
2017-10-17	979	979	967	970	26,200	970
2017-10-16	961	981	960	979	71,800	979
2017-10-13	941	957	941	957	42,300	957
2017-10-12	940	953	940	951	39,200	951
2017-10-11	936	944	936	944	24,200	944
2017-10-10	930	945	925	945	39,400	945
2017-10-06	943	943	932	932	40,200	932
2017-10-05	945	953	938	948	52,700	948
2017-10-04	952	953	946	946	24,900	946
2017-10-03	940	956	934	952	60,400	952
2017-10-02	943	946	935	940	64,500	940
2017-09-29	950	953	946	946	42,100	946
2017-09-28	957	957	943	953	87,100	953
2017-09-27	972	972	961	963	278,000	963
2017-09-26	1,005	1,005	985	988	239,700	988
2017-09-25	997	1,000	996	999	131,600	999
2017-09-22	1,000	1,004	998	999	86,200	999
2017-09-21	1,008	1,013	1,001	1,001	80,700	1,001
2017-09-20	1,010	1,017	1,008	1,010	138,000	1,010
2017-09-19	1,015	1,018	1,011	1,017	53,900	1,017
2017-09-15	1,000	1,018	1,000	1,014	67,000	1,014
2017-09-14	1,005	1,008	1,000	1,000	40,600	1,000
2017-09-13	1,007	1,012	1,003	1,004	56,600	1,004
2017-09-12	1,013	1,017	1,008	1,008	37,800	1,008
2017-09-11	1,013	1,020	1,007	1,007	34,900	1,007
2017-09-08	1,006	1,018	1,004	1,007	40,600	1,007
2017-09-07	1,008	1,022	1,003	1,006	37,100	1,006
2017-09-06	994	1,004	981	999	63,700	999
2017-09-05	1,020	1,024	1,000	1,000	56,800	1,000
2017-09-04	1,040	1,040	1,015	1,017	83,900	1,017
2017-09-01	1,032	1,046	1,029	1,044	44,200	1,044
2017-08-31	1,015	1,029	1,014	1,025	35,700	1,025
2017-08-30	1,022	1,022	1,004	1,016	47,100	1,016
2017-08-29	1,033	1,033	1,018	1,021	48,500	1,021
2017-08-28	1,043	1,043	1,031	1,036	29,500	1,036
2017-08-25	1,050	1,054	1,040	1,042	32,500	1,042
2017-08-24	1,065	1,065	1,052	1,054	27,900	1,054
2017-08-23	1,049	1,068	1,048	1,058	42,800	1,058
2017-08-22	1,045	1,049	1,038	1,044	34,500	1,044
2017-08-21	1,030	1,044	1,026	1,040	42,900	1,040
2017-08-18	1,001	1,032	993	1,029	81,800	1,029
2017-08-17	1,009	1,013	1,002	1,003	23,500	1,003
2017-08-16	1,025	1,029	1,009	1,009	41,500	1,009
2017-08-15	1,020	1,027	1,016	1,019	57,400	1,019
2017-08-14	1,023	1,023	1,012	1,015	41,100	1,015
2017-08-10	1,031	1,035	1,001	1,013	61,200	1,013
2017-08-09	1,029	1,032	1,005	1,018	49,700	1,018
2017-08-08	1,030	1,034	1,027	1,032	29,900	1,032
2017-08-07	1,013	1,026	1,013	1,022	48,100	1,022
2017-08-04	1,013	1,019	1,010	1,013	26,700	1,013
2017-08-03	1,015	1,022	1,007	1,013	80,900	1,013
2017-08-02	1,001	1,008	997	1,005	21,700	1,005
2017-08-01	997	1,011	996	1,004	33,200	1,004
2017-07-31	999	999	993	995	23,200	995
2017-07-28	999	1,000	994	999	28,100	999
2017-07-27	999	1,006	997	999	27,900	999
2017-07-26	1,008	1,015	992	995	41,900	995
2017-07-25	1,007	1,012	1,000	1,009	31,900	1,009
2017-07-24	997	1,007	993	1,003	62,800	1,003
2017-07-21	990	997	990	994	30,900	994
2017-07-20	980	988	980	987	25,100	987
2017-07-19	966	984	964	976	28,300	976
2017-07-18	975	977	965	972	26,900	972
2017-07-14	962	980	962	975	24,000	975
2017-07-13	975	978	961	961	27,400	961
2017-07-12	975	981	973	976	35,000	976
2017-07-11	962	972	957	968	20,100	968
2017-07-10	955	971	955	962	29,400	962
2017-07-07	966	969	953	954	42,000	954
2017-07-06	986	987	965	966	22,000	966
2017-07-05	971	975	967	972	17,500	972
2017-07-04	990	990	960	965	53,100	965
2017-07-03	961	997	961	989	54,000	989
2017-06-30	960	961	953	959	21,200	959
2017-06-29	959	971	954	963	28,100	963
2017-06-28	960	964	953	953	24,000	953
2017-06-27	962	975	950	961	29,000	961
2017-06-26	950	980	950	961	55,000	961
2017-06-23	955	959	943	946	36,100	946
2017-06-22	979	980	950	959	78,500	959
2017-06-21	989	997	983	983	34,600	983
2017-06-20	961	994	961	985	60,100	985
2017-06-19	959	972	926	960	95,400	960
2017-06-16	1,001	1,028	953	969	147,400	969
2017-06-15	965	1,008	965	1,001	137,700	1,001
2017-06-14	930	954	930	951	81,900	951
2017-06-13	907	925	905	924	43,200	924
2017-06-12	899	907	896	901	43,400	901
2017-06-09	873	891	873	890	51,500	890
2017-06-08	865	873	862	873	33,200	873
2017-06-07	865	866	858	865	22,100	865
2017-06-06	868	873	857	860	38,800	860
2017-06-05	856	869	856	863	25,300	863
2017-06-02	865	869	836	854	45,900	854
2017-06-01	835	866	835	864	40,500	864
2017-05-31	850	869	828	834	57,200	834
2017-05-30	840	877	840	846	66,500	846
2017-05-29	813	840	811	840	44,000	840
2017-05-26	800	816	795	810	44,800	810
2017-05-25	789	796	789	795	24,700	795
2017-05-24	785	790	784	790	20,200	790
2017-05-23	779	788	778	785	25,800	785
2017-05-22	775	781	766	780	27,800	780
2017-05-19	759	788	759	772	39,500	772
2017-05-18	749	777	746	774	45,500	774
2017-05-17	745	765	736	764	59,700	764
2017-05-16	704	747	704	745	80,100	745
2017-05-15	670	747	668	696	114,200	696
2017-05-12	670	672	668	671	17,900	671
2017-05-11	670	673	668	670	17,300	670
2017-05-10	662	666	661	666	19,700	666
2017-05-09	665	668	657	660	21,100	660
2017-05-08	656	663	655	663	25,200	663
2017-05-02	654	655	643	648	26,200	648
2017-05-01	645	655	645	655	15,200	655
2017-04-28	653	653	642	645	16,600	645
2017-04-27	640	654	638	654	23,400	654
2017-04-26	635	635	631	635	20,200	635
2017-04-25	625	630	625	628	16,100	628
2017-04-24	621	625	617	625	15,100	625
2017-04-21	614	617	610	616	13,700	616
2017-04-20	603	610	603	609	9,400	609
2017-04-19	607	610	601	601	13,900	601
2017-04-18	605	610	605	607	12,000	607
2017-04-17	590	602	590	602	8,400	602
2017-04-14	580	593	580	590	16,000	590
2017-04-13	590	590	582	582	38,000	582
2017-04-12	606	606	593	599	35,000	599
2017-04-11	605	610	605	607	8,900	607
2017-04-10	605	610	605	605	17,100	605
2017-04-07	612	614	606	607	27,300	607
2017-04-06	625	625	615	615	20,200	615
2017-04-05	620	627	620	620	16,300	620
2017-04-04	628	628	622	626	11,700	626
2017-04-03	622	627	622	623	11,700	623
2017-03-31	628	630	623	623	13,700	623
2017-03-30	628	628	622	623	11,200	623
2017-03-29	624	630	624	629	11,200	629
2017-03-28	623	625	617	624	27,800	624
2017-03-27	627	627	621	621	17,700	621
2017-03-24	617	621	616	619	9,700	619
2017-03-23	620	621	617	617	21,100	617
2017-03-22	622	628	622	626	7,500	626
2017-03-21	627	627	623	624	8,500	624
2017-03-17	627	627	622	625	19,500	625
2017-03-16	620	622	616	622	12,600	622
2017-03-15	617	622	617	621	11,700	621
2017-03-14	620	620	615	619	6,800	619
2017-03-13	613	618	613	618	10,900	618
2017-03-10	620	624	610	611	35,000	611
2017-03-09	621	623	620	620	14,800	620
2017-03-08	628	629	623	623	10,400	623
2017-03-07	625	630	625	628	8,900	628
2017-03-06	628	629	624	624	15,400	624
2017-03-03	634	639	629	629	18,800	629
2017-03-02	630	635	629	633	14,900	633
2017-03-01	620	625	620	624	11,700	624
2017-02-28	622	630	619	619	18,800	619
2017-02-27	620	640	615	622	58,600	622
2017-02-24	604	609	604	608	4,800	608
2017-02-23	602	606	602	604	10,900	604
2017-02-22	605	609	604	604	9,800	604
2017-02-21	608	610	606	607	9,400	607
2017-02-20	605	609	601	608	14,300	608
2017-02-17	594	605	590	605	24,100	605
2017-02-16	593	595	590	595	9,200	595
2017-02-15	605	605	586	587	46,500	587
2017-02-14	611	614	601	606	23,700	606
2017-02-13	609	610	606	610	12,600	610
2017-02-10	601	608	601	606	15,700	606
2017-02-09	602	603	599	602	8,400	602
2017-02-08	606	606	600	601	14,000	601
2017-02-07	603	609	603	604	16,400	604
2017-02-06	589	615	589	611	31,400	611
2017-02-03	581	586	581	585	10,000	585
2017-02-02	579	583	579	582	7,300	582
2017-02-01	578	582	574	581	14,500	581
2017-01-31	578	582	575	581	13,100	581
2017-01-30	580	581	578	578	16,400	578
2017-01-27	580	582	576	577	17,600	577
2017-01-26	584	584	575	580	21,100	580
2017-01-25	575	576	571	572	11,800	572
2017-01-24	565	569	565	569	10,100	569
2017-01-23	575	576	568	569	13,400	569
2017-01-20	567	574	566	574	9,300	574
2017-01-19	564	573	564	568	14,900	568
2017-01-18	563	565	553	558	22,400	558
2017-01-17	570	575	568	568	11,500	568
2017-01-16	574	575	570	570	11,700	570
2017-01-13	573	575	571	574	9,200	574
2017-01-12	578	579	574	576	15,600	576
2017-01-11	570	578	570	578	17,000	578
2017-01-10	568	570	566	570	20,800	570
2017-01-06	564	565	561	565	12,800	565
2017-01-05	565	565	562	563	10,900	563
2017-01-04	562	567	559	563	18,600	563

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 [2017年度]

1780 (株)ヤマウラの時系列データ [2017年度]