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
2022-12-30	1,010	1,010	1,001	1,001	118,000	1,001
2022-12-29	1,002	1,004	998	1,004	16,900	1,004
2022-12-28	998	1,003	996	1,003	14,800	1,003
2022-12-27	1,000	1,003	998	998	12,800	998
2022-12-26	1,001	1,001	997	998	17,300	998
2022-12-23	996	1,001	996	998	38,100	998
2022-12-22	1,002	1,002	997	999	13,700	999
2022-12-21	997	1,003	995	995	22,500	995
2022-12-20	1,006	1,008	993	997	30,500	997
2022-12-19	999	1,010	998	1,009	27,100	1,009
2022-12-16	1,005	1,007	999	999	72,300	999
2022-12-15	992	996	990	994	12,700	994
2022-12-14	990	993	988	992	16,700	992
2022-12-13	992	995	989	989	15,100	989
2022-12-12	988	992	987	992	16,900	992
2022-12-09	988	994	988	988	16,700	988
2022-12-08	992	994	988	988	17,200	988
2022-12-07	990	996	989	989	15,500	989
2022-12-06	998	999	989	990	19,800	990
2022-12-05	999	1,005	997	1,004	21,900	1,004
2022-12-02	993	1,000	988	996	27,600	996
2022-12-01	1,007	1,007	993	993	22,300	993
2022-11-30	1,005	1,012	1,004	1,004	16,000	1,004
2022-11-29	1,013	1,014	1,006	1,009	19,000	1,009
2022-11-28	1,010	1,020	1,005	1,020	31,700	1,020
2022-11-25	1,011	1,014	1,004	1,005	25,300	1,005
2022-11-24	1,005	1,013	1,003	1,011	29,800	1,011
2022-11-22	1,003	1,010	1,001	1,010	36,300	1,010
2022-11-21	998	1,003	994	1,003	31,400	1,003
2022-11-18	994	1,002	991	1,001	53,300	1,001
2022-11-17	983	993	983	993	21,500	993
2022-11-16	981	987	979	985	13,000	985
2022-11-15	978	985	978	979	17,600	979
2022-11-14	982	990	972	973	38,200	973
2022-11-11	989	989	980	985	12,900	985
2022-11-10	981	985	978	985	12,800	985
2022-11-09	984	984	977	981	12,400	981
2022-11-08	983	987	977	987	9,700	987
2022-11-07	972	983	972	983	14,000	983
2022-11-04	975	980	972	972	13,400	972
2022-11-02	988	988	977	980	13,900	980
2022-11-01	994	994	980	992	19,900	992
2022-10-31	983	990	979	990	23,300	990
2022-10-28	973	983	971	981	82,000	981
2022-10-27	975	975	971	974	12,000	974
2022-10-26	973	978	969	974	16,000	974
2022-10-25	970	972	966	971	12,600	971
2022-10-24	969	970	966	970	8,200	970
2022-10-21	967	971	964	966	8,800	966
2022-10-20	958	970	958	970	23,600	970
2022-10-19	969	972	966	971	9,800	971
2022-10-18	974	974	965	967	18,500	967
2022-10-17	970	972	966	966	10,600	966
2022-10-14	965	975	961	971	29,000	971
2022-10-13	966	968	956	956	22,600	956
2022-10-12	965	973	965	970	21,600	970
2022-10-11	963	972	962	962	23,800	962
2022-10-07	965	970	964	969	11,800	969
2022-10-06	965	970	965	970	13,100	970
2022-10-05	971	971	961	965	13,700	965
2022-10-04	957	972	957	971	25,600	971
2022-10-03	955	957	948	950	17,400	950
2022-09-30	971	971	955	955	17,100	955
2022-09-29	965	971	964	971	19,800	971
2022-09-28	958	974	957	974	28,100	974
2022-09-27	957	962	957	958	15,700	958
2022-09-26	967	967	955	955	27,400	955
2022-09-22	961	965	960	963	10,300	963
2022-09-21	968	968	963	963	9,600	963
2022-09-20	961	970	961	970	15,500	970
2022-09-16	958	962	958	961	10,000	961
2022-09-15	960	962	958	958	7,800	958
2022-09-14	961	967	960	961	13,800	961
2022-09-13	964	968	962	965	6,900	965
2022-09-12	969	969	964	966	6,300	966
2022-09-09	961	968	961	966	16,100	966
2022-09-08	955	966	955	966	19,600	966
2022-09-07	956	959	953	955	14,100	955
2022-09-06	955	962	955	956	16,800	956
2022-09-05	960	960	955	955	12,800	955
2022-09-02	959	965	957	961	16,600	961
2022-09-01	963	965	959	959	12,200	959
2022-08-31	966	968	963	964	6,300	964
2022-08-30	958	970	958	970	6,600	970
2022-08-29	955	969	955	956	30,900	956
2022-08-26	970	971	967	967	8,600	967
2022-08-25	968	971	967	971	5,100	971
2022-08-24	969	970	964	968	10,400	968
2022-08-23	974	974	968	972	10,000	972
2022-08-22	973	975	969	975	9,200	975
2022-08-19	967	974	967	974	8,700	974
2022-08-18	970	971	966	966	10,300	966
2022-08-17	968	979	967	979	18,200	979
2022-08-16	965	972	965	969	9,600	969
2022-08-15	972	972	964	969	9,000	969
2022-08-12	970	973	963	972	23,700	972
2022-08-10	962	975	955	963	28,300	963
2022-08-09	968	968	960	964	13,000	964
2022-08-08	961	970	960	970	10,000	970
2022-08-05	960	969	959	969	8,700	969
2022-08-04	966	966	956	960	10,000	960
2022-08-03	973	973	959	966	13,800	966
2022-08-02	976	977	967	975	55,600	975
2022-08-01	961	965	959	965	10,800	965
2022-07-29	964	964	958	958	8,700	958
2022-07-28	960	968	956	968	18,800	968
2022-07-27	960	961	955	960	7,900	960
2022-07-26	962	962	957	960	12,900	960
2022-07-25	953	959	953	959	9,300	959
2022-07-22	955	960	954	957	9,400	957
2022-07-21	951	960	951	960	9,100	960
2022-07-20	953	960	947	960	16,700	960
2022-07-19	946	953	941	953	12,000	953
2022-07-15	949	952	945	945	7,400	945
2022-07-14	955	955	950	953	4,300	953
2022-07-13	945	956	945	956	7,100	956
2022-07-12	963	963	951	951	14,300	951
2022-07-11	945	964	945	964	32,100	964
2022-07-08	952	956	942	942	24,300	942
2022-07-07	946	955	945	955	11,000	955
2022-07-06	950	950	945	945	9,500	945
2022-07-05	953	957	950	950	14,000	950
2022-07-04	949	956	949	956	17,900	956
2022-07-01	943	949	939	946	14,400	946
2022-06-30	939	949	939	943	17,700	943
2022-06-29	942	954	934	934	31,000	934
2022-06-28	950	955	946	955	14,700	955
2022-06-27	967	967	943	952	49,700	952
2022-06-24	931	937	928	937	8,800	937
2022-06-23	928	934	928	930	7,400	930
2022-06-22	935	935	927	929	5,700	929
2022-06-21	920	932	920	932	11,100	932
2022-06-20	929	929	919	919	10,400	919
2022-06-17	918	931	916	926	17,000	926
2022-06-16	920	928	920	924	12,700	924
2022-06-15	927	929	918	918	20,800	918
2022-06-14	933	933	926	928	15,200	928
2022-06-13	930	938	928	934	12,100	934
2022-06-10	934	939	930	930	17,100	930
2022-06-09	941	942	939	942	8,900	942
2022-06-08	938	942	938	942	11,300	942
2022-06-07	936	943	936	938	7,600	938
2022-06-06	933	939	933	938	11,800	938
2022-06-03	940	940	935	938	10,300	938
2022-06-02	935	940	933	938	18,800	938
2022-06-01	930	938	930	935	13,500	935
2022-05-31	937	941	931	933	13,500	933
2022-05-30	950	952	934	934	30,500	934
2022-05-27	947	949	940	949	14,400	949
2022-05-26	936	946	936	944	26,600	944
2022-05-25	940	943	938	941	22,100	941
2022-05-24	934	942	934	940	22,900	940
2022-05-23	934	934	929	933	11,900	933
2022-05-20	931	935	928	933	16,400	933
2022-05-19	920	932	920	932	16,600	932
2022-05-18	921	929	921	929	14,300	929
2022-05-17	921	928	917	921	20,200	921
2022-05-16	938	941	923	926	21,500	926
2022-05-13	925	936	913	936	49,400	936
2022-05-12	921	927	921	925	13,700	925
2022-05-11	920	929	918	929	17,300	929
2022-05-10	925	935	924	924	25,500	924
2022-05-09	935	936	928	929	18,400	929
2022-05-06	931	938	926	931	21,900	931
2022-05-02	930	936	927	933	15,000	933
2022-04-28	918	937	917	934	39,500	934
2022-04-27	915	921	911	913	36,800	913
2022-04-26	919	931	915	918	24,700	918
2022-04-25	920	920	911	911	35,000	911
2022-04-22	924	926	921	921	14,700	921
2022-04-21	924	929	924	928	15,700	928
2022-04-20	929	933	925	925	19,100	925
2022-04-19	925	928	922	926	19,100	926
2022-04-18	926	928	920	924	18,000	924
2022-04-15	930	932	926	926	14,900	926
2022-04-14	934	935	931	935	9,900	935
2022-04-13	923	933	921	932	21,600	932
2022-04-12	922	927	920	920	17,300	920
2022-04-11	930	934	924	924	26,500	924
2022-04-08	927	933	923	930	42,800	930
2022-04-07	940	940	926	927	50,900	927
2022-04-06	945	949	942	942	35,000	942
2022-04-05	941	949	938	944	44,700	944
2022-04-04	945	947	939	939	51,600	939
2022-04-01	943	952	937	946	40,100	946
2022-03-31	947	959	945	951	52,300	951
2022-03-30	960	962	942	957	256,000	957
2022-03-29	997	1,004	993	993	127,500	993
2022-03-28	1,007	1,008	997	997	71,000	997
2022-03-25	1,015	1,016	1,004	1,004	71,400	1,004
2022-03-24	1,006	1,015	1,004	1,015	45,500	1,015
2022-03-23	1,004	1,010	1,003	1,008	62,400	1,008
2022-03-22	1,001	1,003	998	1,002	39,200	1,002
2022-03-18	1,002	1,004	999	1,001	32,600	1,001
2022-03-17	1,001	1,005	997	1,005	40,000	1,005
2022-03-16	1,000	1,002	996	996	46,300	996
2022-03-15	998	1,001	997	1,000	47,500	1,000
2022-03-14	1,000	1,002	996	996	60,200	996
2022-03-11	992	1,000	990	996	69,000	996
2022-03-10	991	998	988	998	45,400	998
2022-03-09	985	987	980	980	84,100	980
2022-03-08	983	986	981	984	105,200	984
2022-03-07	993	993	984	986	63,800	986
2022-03-04	995	998	991	994	69,900	994
2022-03-03	997	998	994	998	46,700	998
2022-03-02	990	995	987	989	52,200	989
2022-03-01	994	997	989	997	82,000	997
2022-02-28	995	995	988	992	51,100	992
2022-02-25	991	994	983	991	52,400	991
2022-02-24	984	990	975	990	39,300	990
2022-02-22	989	990	983	984	25,200	984
2022-02-21	990	995	988	994	21,700	994
2022-02-18	989	998	988	993	26,600	993
2022-02-17	996	997	987	989	20,700	989
2022-02-16	999	1,001	992	996	39,500	996
2022-02-15	995	1,000	994	999	40,800	999
2022-02-14	988	995	977	995	64,200	995
2022-02-10	994	994	987	992	32,300	992
2022-02-09	990	992	986	992	17,300	992
2022-02-08	991	992	984	985	17,400	985
2022-02-07	983	993	982	989	28,600	989
2022-02-04	979	983	974	983	33,100	983
2022-02-03	977	981	971	971	18,700	971
2022-02-02	975	982	972	982	39,500	982
2022-02-01	977	980	972	974	26,100	974
2022-01-31	975	976	970	975	17,800	975
2022-01-28	970	977	964	975	61,500	975
2022-01-27	975	975	954	955	26,500	955
2022-01-26	973	974	965	972	17,100	972
2022-01-25	976	976	964	964	17,800	964
2022-01-24	956	976	956	976	37,700	976
2022-01-21	948	958	943	956	125,500	956
2022-01-20	950	959	945	949	25,100	949
2022-01-19	955	955	950	950	21,600	950
2022-01-18	966	966	957	958	18,400	958
2022-01-17	966	970	964	966	20,400	966
2022-01-14	966	967	961	966	61,400	966
2022-01-13	970	976	966	966	18,000	966
2022-01-12	965	975	965	975	16,300	975
2022-01-11	964	965	955	965	32,500	965
2022-01-07	972	973	963	963	57,700	963
2022-01-06	965	971	963	963	18,300	963
2022-01-05	973	973	968	969	16,000	969
2022-01-04	967	980	967	973	43,800	973

分割・併合履歴： [1996-07-26]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1780 (株)ヤマウラ の時系列データ [2022年度]

1780 (株)ヤマウラの時系列データ [2022年度]