1780 (株)ヤマウラの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	978	978	965	965	56,300	965
2021-12-29	968	976	967	976	37,900	976
2021-12-28	966	975	964	966	33,300	966
2021-12-27	963	963	959	963	22,000	963
2021-12-24	963	963	957	959	20,000	959
2021-12-23	961	961	956	959	8,100	959
2021-12-22	963	963	955	959	12,800	959
2021-12-21	955	963	954	963	25,500	963
2021-12-20	965	966	951	952	67,900	952
2021-12-17	949	950	944	950	22,000	950
2021-12-16	947	950	946	950	14,600	950
2021-12-15	943	946	941	946	10,900	946
2021-12-14	937	944	935	941	12,500	941
2021-12-13	941	942	935	937	14,200	937
2021-12-10	946	946	936	939	25,700	939
2021-12-09	944	944	941	942	9,300	942
2021-12-08	944	945	939	945	12,200	945
2021-12-07	939	944	937	944	24,600	944
2021-12-06	939	941	935	938	17,300	938
2021-12-03	928	939	928	939	24,400	939
2021-12-02	926	935	925	925	17,200	925
2021-12-01	923	933	922	926	16,100	926
2021-11-30	934	936	922	924	25,400	924
2021-11-29	925	935	923	925	30,900	925
2021-11-26	936	936	931	932	20,400	932
2021-11-25	931	936	931	936	11,900	936
2021-11-24	938	939	931	931	15,400	931
2021-11-22	932	939	930	938	18,600	938
2021-11-19	930	935	930	932	17,600	932
2021-11-18	932	932	928	929	13,800	929
2021-11-17	932	933	929	929	11,400	929
2021-11-16	935	938	931	932	17,600	932
2021-11-15	934	938	931	933	17,400	933
2021-11-12	925	941	923	932	51,000	932
2021-11-11	925	926	923	923	10,100	923
2021-11-10	923	925	923	925	6,100	925
2021-11-09	928	929	923	923	20,700	923
2021-11-08	932	933	926	928	21,400	928
2021-11-05	934	934	930	934	16,000	934
2021-11-04	934	938	931	938	30,900	938
2021-11-02	931	933	928	932	24,200	932
2021-11-01	928	932	924	931	31,200	931
2021-10-29	929	929	922	928	27,600	928
2021-10-28	924	930	917	930	152,900	930
2021-10-27	921	926	916	926	24,000	926
2021-10-26	922	923	917	917	20,700	917
2021-10-25	923	923	917	919	17,000	919
2021-10-22	923	925	917	917	19,300	917
2021-10-21	920	926	920	920	20,900	920
2021-10-20	925	926	920	920	17,700	920
2021-10-19	925	925	921	925	13,800	925
2021-10-18	923	925	920	925	18,600	925
2021-10-15	919	923	917	921	22,200	921
2021-10-14	914	916	912	913	10,900	913
2021-10-13	915	916	912	916	17,900	916
2021-10-12	925	925	911	912	27,500	912
2021-10-11	920	925	914	925	29,300	925
2021-10-08	917	923	914	914	38,000	914
2021-10-07	910	916	910	912	18,000	912
2021-10-06	912	916	906	912	30,400	912
2021-10-05	907	911	902	908	42,600	908
2021-10-04	914	914	907	912	25,100	912
2021-10-01	914	914	904	910	58,200	910
2021-09-30	920	922	916	916	27,700	916
2021-09-29	907	921	905	921	124,700	921
2021-09-28	930	930	921	924	202,400	924
2021-09-27	935	938	930	930	100,700	930
2021-09-24	933	934	928	934	64,900	934
2021-09-22	931	933	921	921	88,000	921
2021-09-21	933	940	929	933	106,200	933
2021-09-17	953	953	936	937	132,000	937
2021-09-16	953	954	949	953	35,700	953
2021-09-15	945	953	943	953	43,900	953
2021-09-14	944	947	940	947	99,800	947
2021-09-13	944	949	940	943	263,400	943
2021-09-10	931	935	925	934	151,000	934
2021-09-09	939	948	932	933	60,100	933
2021-09-08	930	948	924	940	96,200	940
2021-09-07	911	933	911	918	261,600	918
2021-09-06	968	968	959	965	50,100	965
2021-09-03	965	965	956	962	143,500	962
2021-09-02	959	963	955	959	28,100	959
2021-09-01	960	960	954	959	40,600	959
2021-08-31	957	966	951	960	69,700	960
2021-08-30	952	956	950	954	36,400	954
2021-08-27	942	949	942	949	46,200	949
2021-08-26	943	943	938	942	15,100	942
2021-08-25	942	942	935	937	16,200	937
2021-08-24	942	946	939	941	22,300	941
2021-08-23	930	938	930	938	21,200	938
2021-08-20	928	929	922	927	29,600	927
2021-08-19	929	930	925	925	18,100	925
2021-08-18	932	937	928	931	16,100	931
2021-08-17	943	943	928	928	17,200	928
2021-08-16	947	950	940	940	28,900	940
2021-08-13	940	945	936	945	24,700	945
2021-08-12	940	945	936	939	49,000	939
2021-08-11	909	953	905	934	93,500	934
2021-08-10	934	934	905	915	61,500	915
2021-08-06	898	898	896	897	4,900	897
2021-08-05	898	899	896	896	14,700	896
2021-08-04	902	902	898	899	11,300	899
2021-08-03	900	907	899	899	16,100	899
2021-08-02	903	907	901	906	22,600	906
2021-07-30	903	903	898	902	15,200	902
2021-07-29	902	905	899	905	11,600	905
2021-07-28	905	905	899	899	8,200	899
2021-07-27	904	906	899	906	14,300	906
2021-07-26	916	916	899	902	19,700	902
2021-07-21	903	903	898	902	20,400	902
2021-07-20	900	904	899	899	9,400	899
2021-07-19	900	902	898	898	14,300	898
2021-07-16	900	904	900	900	11,000	900
2021-07-15	912	913	900	900	10,200	900
2021-07-14	912	912	909	911	5,600	911
2021-07-13	909	912	909	912	8,600	912
2021-07-12	906	911	906	911	14,700	911
2021-07-09	900	907	898	903	29,800	903
2021-07-08	906	909	901	901	14,100	901
2021-07-07	904	909	903	906	7,400	906
2021-07-06	905	908	905	908	4,400	908
2021-07-05	909	910	905	905	6,500	905
2021-07-02	908	909	905	909	7,700	909
2021-07-01	906	909	903	903	9,000	903
2021-06-30	907	909	904	904	7,200	904
2021-06-29	914	914	907	907	10,200	907
2021-06-28	914	914	907	914	11,400	914
2021-06-25	903	906	902	906	5,900	906
2021-06-24	908	908	902	902	6,800	902
2021-06-23	902	910	901	910	7,100	910
2021-06-22	905	906	900	906	13,100	906
2021-06-21	913	913	895	895	23,300	895
2021-06-18	910	910	905	908	8,700	908
2021-06-17	912	914	908	908	11,600	908
2021-06-16	900	916	900	912	10,500	912
2021-06-15	904	912	897	897	31,800	897
2021-06-14	909	910	904	905	7,500	905
2021-06-11	911	911	902	902	16,900	902
2021-06-10	910	910	907	907	11,600	907
2021-06-09	913	915	910	910	6,200	910
2021-06-08	912	917	912	914	3,600	914
2021-06-07	916	917	912	913	8,100	913
2021-06-04	915	915	910	914	7,300	914
2021-06-03	916	921	913	915	8,500	915
2021-06-02	910	924	908	918	10,300	918
2021-06-01	908	913	907	911	7,700	911
2021-05-31	917	925	906	906	12,200	906
2021-05-28	909	922	904	922	17,500	922
2021-05-27	913	914	905	905	11,500	905
2021-05-26	934	934	908	918	79,200	918
2021-05-25	901	902	895	895	9,900	895
2021-05-24	899	907	897	904	12,100	904
2021-05-21	897	904	895	899	14,900	899
2021-05-20	897	902	895	895	8,100	895
2021-05-19	893	900	893	896	12,400	896
2021-05-18	893	897	890	897	16,700	897
2021-05-17	903	904	891	891	43,000	891
2021-05-14	911	920	902	904	37,300	904
2021-05-13	903	917	901	908	15,900	908
2021-05-12	903	911	902	907	13,900	907
2021-05-11	921	921	903	903	19,800	903
2021-05-10	924	924	916	924	11,600	924
2021-05-07	903	924	903	918	23,300	918
2021-05-06	893	905	893	899	16,800	899
2021-04-30	892	898	892	892	12,100	892
2021-04-28	900	903	892	892	22,700	892
2021-04-27	897	910	895	903	14,700	903
2021-04-26	903	903	896	896	27,600	896
2021-04-23	902	907	902	903	7,200	903
2021-04-22	905	908	902	904	11,500	904
2021-04-21	911	911	900	902	30,900	902
2021-04-20	914	921	911	914	13,500	914
2021-04-19	917	918	915	916	8,200	916
2021-04-16	921	922	917	918	12,300	918
2021-04-15	930	934	921	921	13,700	921
2021-04-14	926	935	923	935	17,600	935
2021-04-13	920	931	920	926	13,100	926
2021-04-12	920	936	917	924	33,300	924
2021-04-09	911	924	911	921	38,400	921
2021-04-08	921	926	910	910	44,000	910
2021-04-07	927	931	919	925	19,600	925
2021-04-06	933	938	918	927	28,400	927
2021-04-05	932	935	918	935	43,600	935
2021-04-02	925	934	923	932	33,000	932
2021-04-01	931	931	916	924	65,100	924
2021-03-31	940	940	920	925	85,600	925
2021-03-30	960	965	930	930	283,500	930
2021-03-29	1,000	1,004	985	987	149,000	987
2021-03-26	994	1,003	988	998	71,100	998
2021-03-25	990	994	984	986	67,700	986
2021-03-24	999	1,000	974	981	99,600	981
2021-03-23	1,013	1,025	999	999	116,400	999
2021-03-22	1,005	1,013	1,002	1,011	77,800	1,011
2021-03-19	1,000	1,006	996	1,003	54,200	1,003
2021-03-18	1,002	1,002	995	1,002	40,100	1,002
2021-03-17	1,003	1,004	995	1,002	30,100	1,002
2021-03-16	1,004	1,004	993	1,000	53,200	1,000
2021-03-15	1,005	1,010	1,000	1,004	57,000	1,004
2021-03-12	1,000	1,007	996	1,003	54,700	1,003
2021-03-11	988	1,003	985	997	82,300	997
2021-03-10	988	993	977	981	100,300	981
2021-03-09	983	989	979	986	101,000	986
2021-03-08	990	994	976	979	86,700	979
2021-03-05	984	985	970	981	48,700	981
2021-03-04	997	997	978	984	57,800	984
2021-03-03	981	994	981	994	40,500	994
2021-03-02	984	984	973	980	55,500	980
2021-03-01	982	982	976	981	33,000	981
2021-02-26	965	977	964	967	51,100	967
2021-02-25	958	976	958	965	46,300	965
2021-02-24	956	958	955	957	27,700	957
2021-02-22	955	957	951	953	24,700	953
2021-02-19	946	950	943	950	20,800	950
2021-02-18	950	953	947	950	33,200	950
2021-02-17	949	950	948	949	36,000	949
2021-02-16	948	949	943	947	15,500	947
2021-02-15	950	950	941	948	40,700	948
2021-02-12	940	950	935	942	58,600	942
2021-02-10	935	940	930	931	20,600	931
2021-02-09	943	944	931	935	27,300	935
2021-02-08	947	949	939	943	35,100	943
2021-02-05	940	946	938	940	29,300	940
2021-02-04	935	940	932	938	12,900	938
2021-02-03	926	935	926	934	12,000	934
2021-02-02	922	930	920	925	18,400	925
2021-02-01	923	929	920	920	28,000	920
2021-01-29	929	934	923	923	16,200	923
2021-01-28	925	932	923	927	30,200	927
2021-01-27	929	932	923	925	17,700	925
2021-01-26	924	930	924	928	10,500	928
2021-01-25	925	929	925	928	7,600	928
2021-01-22	925	927	921	921	15,800	921
2021-01-21	931	934	928	928	13,200	928
2021-01-20	929	935	927	929	7,100	929
2021-01-19	927	929	925	925	10,900	925
2021-01-18	930	937	927	929	11,100	929
2021-01-15	940	941	933	933	18,100	933
2021-01-14	945	947	933	940	18,000	940
2021-01-13	936	945	930	945	15,200	945
2021-01-12	925	936	922	936	18,500	936
2021-01-08	933	933	926	930	88,400	930
2021-01-07	921	935	921	935	15,500	935
2021-01-06	911	925	911	911	15,300	911
2021-01-05	935	937	911	919	18,400	919
2021-01-04	946	946	925	935	34,300	935

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 [2021年度]

1780 (株)ヤマウラの時系列データ [2021年度]