1780 (株)ヤマウラ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,0101,0101,0011,001118,0001,001
2022-12-291,0021,0049981,00416,9001,004
2022-12-289981,0039961,00314,8001,003
2022-12-271,0001,00399899812,800998
2022-12-261,0011,00199799817,300998
2022-12-239961,00199699838,100998
2022-12-221,0021,00299799913,700999
2022-12-219971,00399599522,500995
2022-12-201,0061,00899399730,500997
2022-12-199991,0109981,00927,1001,009
2022-12-161,0051,00799999972,300999
2022-12-1599299699099412,700994
2022-12-1499099398899216,700992
2022-12-1399299598998915,100989
2022-12-1298899298799216,900992
2022-12-0998899498898816,700988
2022-12-0899299498898817,200988
2022-12-0799099698998915,500989
2022-12-0699899998999019,800990
2022-12-059991,0059971,00421,9001,004
2022-12-029931,00098899627,600996
2022-12-011,0071,00799399322,300993
2022-11-301,0051,0121,0041,00416,0001,004
2022-11-291,0131,0141,0061,00919,0001,009
2022-11-281,0101,0201,0051,02031,7001,020
2022-11-251,0111,0141,0041,00525,3001,005
2022-11-241,0051,0131,0031,01129,8001,011
2022-11-221,0031,0101,0011,01036,3001,010
2022-11-219981,0039941,00331,4001,003
2022-11-189941,0029911,00153,3001,001
2022-11-1798399398399321,500993
2022-11-1698198797998513,000985
2022-11-1597898597897917,600979
2022-11-1498299097297338,200973
2022-11-1198998998098512,900985
2022-11-1098198597898512,800985
2022-11-0998498497798112,400981
2022-11-089839879779879,700987
2022-11-0797298397298314,000983
2022-11-0497598097297213,400972
2022-11-0298898897798013,900980
2022-11-0199499498099219,900992
2022-10-3198399097999023,300990
2022-10-2897398397198182,000981
2022-10-2797597597197412,000974
2022-10-2697397896997416,000974
2022-10-2597097296697112,600971
2022-10-249699709669708,200970
2022-10-219679719649668,800966
2022-10-2095897095897023,600970
2022-10-199699729669719,800971
2022-10-1897497496596718,500967
2022-10-1797097296696610,600966
2022-10-1496597596197129,000971
2022-10-1396696895695622,600956
2022-10-1296597396597021,600970
2022-10-1196397296296223,800962
2022-10-0796597096496911,800969
2022-10-0696597096597013,100970
2022-10-0597197196196513,700965
2022-10-0495797295797125,600971
2022-10-0395595794895017,400950
2022-09-3097197195595517,100955
2022-09-2996597196497119,800971
2022-09-2895897495797428,100974
2022-09-2795796295795815,700958
2022-09-2696796795595527,400955
2022-09-2296196596096310,300963
2022-09-219689689639639,600963
2022-09-2096197096197015,500970
2022-09-1695896295896110,000961
2022-09-159609629589587,800958
2022-09-1496196796096113,800961
2022-09-139649689629656,900965
2022-09-129699699649666,300966
2022-09-0996196896196616,100966
2022-09-0895596695596619,600966
2022-09-0795695995395514,100955
2022-09-0695596295595616,800956
2022-09-0596096095595512,800955
2022-09-0295996595796116,600961
2022-09-0196396595995912,200959
2022-08-319669689639646,300964
2022-08-309589709589706,600970
2022-08-2995596995595630,900956
2022-08-269709719679678,600967
2022-08-259689719679715,100971
2022-08-2496997096496810,400968
2022-08-2397497496897210,000972
2022-08-229739759699759,200975
2022-08-199679749679748,700974
2022-08-1897097196696610,300966
2022-08-1796897996797918,200979
2022-08-169659729659699,600969
2022-08-159729729649699,000969
2022-08-1297097396397223,700972
2022-08-1096297595596328,300963
2022-08-0996896896096413,000964
2022-08-0896197096097010,000970
2022-08-059609699599698,700969
2022-08-0496696695696010,000960
2022-08-0397397395996613,800966
2022-08-0297697796797555,600975
2022-08-0196196595996510,800965
2022-07-299649649589588,700958
2022-07-2896096895696818,800968
2022-07-279609619559607,900960
2022-07-2696296295796012,900960
2022-07-259539599539599,300959
2022-07-229559609549579,400957
2022-07-219519609519609,100960
2022-07-2095396094796016,700960
2022-07-1994695394195312,000953
2022-07-159499529459457,400945
2022-07-149559559509534,300953
2022-07-139459569459567,100956
2022-07-1296396395195114,300951
2022-07-1194596494596432,100964
2022-07-0895295694294224,300942
2022-07-0794695594595511,000955
2022-07-069509509459459,500945
2022-07-0595395795095014,000950
2022-07-0494995694995617,900956
2022-07-0194394993994614,400946
2022-06-3093994993994317,700943
2022-06-2994295493493431,000934
2022-06-2895095594695514,700955
2022-06-2796796794395249,700952
2022-06-249319379289378,800937
2022-06-239289349289307,400930
2022-06-229359359279295,700929
2022-06-2192093292093211,100932
2022-06-2092992991991910,400919
2022-06-1791893191692617,000926
2022-06-1692092892092412,700924
2022-06-1592792991891820,800918
2022-06-1493393392692815,200928
2022-06-1393093892893412,100934
2022-06-1093493993093017,100930
2022-06-099419429399428,900942
2022-06-0893894293894211,300942
2022-06-079369439369387,600938
2022-06-0693393993393811,800938
2022-06-0394094093593810,300938
2022-06-0293594093393818,800938
2022-06-0193093893093513,500935
2022-05-3193794193193313,500933
2022-05-3095095293493430,500934
2022-05-2794794994094914,400949
2022-05-2693694693694426,600944
2022-05-2594094393894122,100941
2022-05-2493494293494022,900940
2022-05-2393493492993311,900933
2022-05-2093193592893316,400933
2022-05-1992093292093216,600932
2022-05-1892192992192914,300929
2022-05-1792192891792120,200921
2022-05-1693894192392621,500926
2022-05-1392593691393649,400936
2022-05-1292192792192513,700925
2022-05-1192092991892917,300929
2022-05-1092593592492425,500924
2022-05-0993593692892918,400929
2022-05-0693193892693121,900931
2022-05-0293093692793315,000933
2022-04-2891893791793439,500934
2022-04-2791592191191336,800913
2022-04-2691993191591824,700918
2022-04-2592092091191135,000911
2022-04-2292492692192114,700921
2022-04-2192492992492815,700928
2022-04-2092993392592519,100925
2022-04-1992592892292619,100926
2022-04-1892692892092418,000924
2022-04-1593093292692614,900926
2022-04-149349359319359,900935
2022-04-1392393392193221,600932
2022-04-1292292792092017,300920
2022-04-1193093492492426,500924
2022-04-0892793392393042,800930
2022-04-0794094092692750,900927
2022-04-0694594994294235,000942
2022-04-0594194993894444,700944
2022-04-0494594793993951,600939
2022-04-0194395293794640,100946
2022-03-3194795994595152,300951
2022-03-30960962942957256,000957
2022-03-299971,004993993127,500993
2022-03-281,0071,00899799771,000997
2022-03-251,0151,0161,0041,00471,4001,004
2022-03-241,0061,0151,0041,01545,5001,015
2022-03-231,0041,0101,0031,00862,4001,008
2022-03-221,0011,0039981,00239,2001,002
2022-03-181,0021,0049991,00132,6001,001
2022-03-171,0011,0059971,00540,0001,005
2022-03-161,0001,00299699646,300996
2022-03-159981,0019971,00047,5001,000
2022-03-141,0001,00299699660,200996
2022-03-119921,00099099669,000996
2022-03-1099199898899845,400998
2022-03-0998598798098084,100980
2022-03-08983986981984105,200984
2022-03-0799399398498663,800986
2022-03-0499599899199469,900994
2022-03-0399799899499846,700998
2022-03-0299099598798952,200989
2022-03-0199499798999782,000997
2022-02-2899599598899251,100992
2022-02-2599199498399152,400991
2022-02-2498499097599039,300990
2022-02-2298999098398425,200984
2022-02-2199099598899421,700994
2022-02-1898999898899326,600993
2022-02-1799699798798920,700989
2022-02-169991,00199299639,500996
2022-02-159951,00099499940,800999
2022-02-1498899597799564,200995
2022-02-1099499498799232,300992
2022-02-0999099298699217,300992
2022-02-0899199298498517,400985
2022-02-0798399398298928,600989
2022-02-0497998397498333,100983
2022-02-0397798197197118,700971
2022-02-0297598297298239,500982
2022-02-0197798097297426,100974
2022-01-3197597697097517,800975
2022-01-2897097796497561,500975
2022-01-2797597595495526,500955
2022-01-2697397496597217,100972
2022-01-2597697696496417,800964
2022-01-2495697695697637,700976
2022-01-21948958943956125,500956
2022-01-2095095994594925,100949
2022-01-1995595595095021,600950
2022-01-1896696695795818,400958
2022-01-1796697096496620,400966
2022-01-1496696796196661,400966
2022-01-1397097696696618,000966
2022-01-1296597596597516,300975
2022-01-1196496595596532,500965
2022-01-0797297396396357,700963
2022-01-0696597196396318,300963
2022-01-0597397396896916,000969
2022-01-0496798096797343,800973

分割・併合履歴 : [1996-07-26]1株→1.3株