ヤマウラ(1780)の株価時系列情報
ヤマウラ(1780)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 400 | 400 | 400 | 400 | 1,000 |
1998/12/29 | 400 | 400 | 400 | 400 | 500 |
1998/12/28 | 410 | 410 | 410 | 410 | 8,000 |
1998/12/25 | 397 | 397 | 380 | 380 | 3,000 |
1998/12/24 | 405 | 405 | 405 | 405 | 1,000 |
1998/12/22 | 409 | 409 | 360 | 377 | 8,500 |
1998/12/21 | 370 | 370 | 370 | 370 | 500 |
1998/12/18 | 380 | 380 | 380 | 380 | 3,000 |
1998/12/17 | 371 | 371 | 370 | 370 | 1,500 |
1998/12/16 | 375 | 375 | 371 | 371 | 1,500 |
1998/12/15 | 380 | 380 | 380 | 380 | 2,000 |
1998/12/14 | 380 | 380 | 380 | 380 | 500 |
1998/12/11 | 390 | 390 | 385 | 385 | 4,500 |
1998/12/09 | 401 | 401 | 395 | 395 | 4,500 |
1998/12/08 | 401 | 401 | 401 | 401 | 500 |
1998/12/04 | 385 | 400 | 385 | 400 | 2,500 |
1998/12/03 | 401 | 401 | 391 | 391 | 1,500 |
1998/12/02 | 431 | 431 | 431 | 431 | 2,500 |
1998/12/01 | 400 | 400 | 390 | 391 | 6,000 |
1998/11/30 | 400 | 410 | 400 | 400 | 8,000 |
1998/11/27 | 400 | 400 | 380 | 396 | 3,000 |
1998/11/26 | 400 | 400 | 400 | 400 | 5,000 |
1998/11/25 | 360 | 360 | 360 | 360 | 5,000 |
1998/11/24 | 361 | 370 | 360 | 370 | 2,500 |
1998/11/20 | 370 | 370 | 360 | 360 | 2,500 |
1998/11/18 | 371 | 371 | 371 | 371 | 1,000 |
1998/11/17 | 380 | 380 | 360 | 360 | 1,500 |
1998/11/16 | 380 | 380 | 380 | 380 | 1,500 |
1998/11/13 | 380 | 380 | 380 | 380 | 1,500 |
1998/11/12 | 380 | 380 | 380 | 380 | 1,000 |
1998/11/11 | 390 | 390 | 381 | 381 | 1,500 |
1998/11/10 | 370 | 380 | 370 | 380 | 3,000 |
1998/11/09 | 395 | 395 | 355 | 360 | 3,000 |
1998/11/06 | 380 | 380 | 350 | 350 | 12,000 |
1998/11/05 | 380 | 380 | 380 | 380 | 500 |
1998/11/04 | 400 | 400 | 400 | 400 | 2,500 |
1998/11/02 | 370 | 398 | 370 | 398 | 1,500 |
1998/10/30 | 380 | 380 | 370 | 370 | 1,000 |
1998/10/29 | 380 | 380 | 370 | 370 | 1,500 |
1998/10/28 | 400 | 400 | 399 | 399 | 1,500 |
1998/10/27 | 388 | 400 | 388 | 400 | 1,500 |
1998/10/26 | 390 | 400 | 380 | 400 | 6,500 |
1998/10/22 | 361 | 400 | 361 | 400 | 4,500 |
1998/10/21 | 398 | 400 | 398 | 400 | 2,000 |
1998/10/20 | 400 | 400 | 400 | 400 | 500 |
1998/10/16 | 400 | 400 | 400 | 400 | 500 |
1998/10/15 | 375 | 400 | 375 | 400 | 1,000 |
1998/10/13 | 405 | 410 | 355 | 410 | 4,500 |
1998/10/12 | 406 | 406 | 405 | 405 | 2,000 |
1998/10/08 | 405 | 405 | 405 | 405 | 6,000 |
1998/10/07 | 405 | 405 | 405 | 405 | 500 |
1998/10/06 | 405 | 410 | 405 | 410 | 1,000 |
1998/10/05 | 450 | 450 | 405 | 405 | 1,000 |
1998/10/02 | 460 | 460 | 450 | 459 | 4,000 |
1998/10/01 | 460 | 460 | 450 | 450 | 4,500 |
1998/09/30 | 461 | 461 | 460 | 460 | 3,500 |
1998/09/29 | 480 | 480 | 460 | 460 | 2,500 |
1998/09/28 | 500 | 500 | 500 | 500 | 3,500 |
1998/09/25 | 480 | 480 | 480 | 480 | 1,000 |
1998/09/24 | 520 | 520 | 520 | 520 | 500 |
1998/09/22 | 470 | 480 | 470 | 480 | 1,500 |
1998/09/21 | 480 | 520 | 460 | 520 | 3,000 |
1998/09/18 | 500 | 500 | 480 | 480 | 4,000 |
1998/09/17 | 506 | 506 | 500 | 500 | 2,500 |
1998/09/16 | 505 | 505 | 505 | 505 | 500 |
1998/09/11 | 530 | 530 | 500 | 502 | 8,000 |
1998/09/10 | 530 | 530 | 520 | 530 | 7,000 |
1998/09/09 | 500 | 500 | 500 | 500 | 500 |
1998/09/08 | 530 | 530 | 530 | 530 | 500 |
1998/09/07 | 530 | 530 | 530 | 530 | 1,500 |
1998/09/04 | 510 | 510 | 500 | 500 | 4,000 |
1998/09/03 | 525 | 525 | 525 | 525 | 1,000 |
1998/09/02 | 530 | 530 | 515 | 515 | 2,500 |
1998/09/01 | 517 | 517 | 515 | 515 | 2,500 |
1998/08/31 | 534 | 534 | 517 | 517 | 2,500 |
1998/08/28 | 545 | 545 | 515 | 515 | 2,500 |
1998/08/27 | 515 | 515 | 515 | 515 | 2,000 |
1998/08/26 | 530 | 539 | 515 | 515 | 4,500 |
1998/08/25 | 522 | 522 | 520 | 520 | 1,500 |
1998/08/24 | 539 | 539 | 539 | 539 | 500 |
1998/08/21 | 515 | 520 | 515 | 515 | 3,000 |
1998/08/20 | 525 | 525 | 515 | 515 | 2,000 |
1998/08/19 | 525 | 525 | 525 | 525 | 1,500 |
1998/08/18 | 539 | 540 | 530 | 540 | 2,500 |
1998/08/17 | 540 | 540 | 540 | 540 | 500 |
1998/08/14 | 540 | 540 | 540 | 540 | 1,000 |
1998/08/13 | 540 | 540 | 540 | 540 | 1,500 |
1998/08/11 | 590 | 590 | 530 | 530 | 6,500 |
1998/08/10 | 538 | 538 | 530 | 530 | 3,500 |
1998/08/07 | 550 | 550 | 535 | 538 | 2,500 |
1998/08/06 | 560 | 560 | 535 | 535 | 3,000 |
1998/08/05 | 590 | 590 | 590 | 590 | 2,000 |
1998/08/04 | 569 | 569 | 569 | 569 | 3,500 |
1998/08/03 | 549 | 549 | 549 | 549 | 500 |
1998/07/31 | 590 | 590 | 550 | 550 | 2,500 |
1998/07/30 | 550 | 550 | 550 | 550 | 3,500 |
1998/07/28 | 560 | 560 | 560 | 560 | 1,000 |
1998/07/27 | 530 | 530 | 522 | 522 | 6,000 |
1998/07/24 | 521 | 522 | 521 | 522 | 5,500 |
1998/07/23 | 550 | 551 | 550 | 550 | 3,000 |
1998/07/22 | 570 | 600 | 570 | 570 | 3,000 |
1998/07/21 | 585 | 585 | 575 | 585 | 1,500 |
1998/07/17 | 579 | 580 | 579 | 580 | 4,000 |
1998/07/16 | 585 | 585 | 515 | 515 | 5,000 |
1998/07/13 | 585 | 585 | 585 | 585 | 500 |
1998/07/08 | 601 | 601 | 585 | 585 | 1,500 |
1998/07/07 | 600 | 601 | 600 | 600 | 3,000 |
1998/07/06 | 600 | 600 | 600 | 600 | 1,000 |
1998/07/03 | 628 | 628 | 618 | 628 | 4,000 |
1998/07/02 | 620 | 620 | 611 | 616 | 21,500 |
1998/07/01 | 590 | 590 | 590 | 590 | 1,000 |
1998/06/30 | 590 | 590 | 590 | 590 | 2,000 |
1998/06/29 | 586 | 590 | 586 | 590 | 3,500 |
1998/06/26 | 586 | 600 | 585 | 586 | 5,500 |
1998/06/22 | 615 | 615 | 615 | 615 | 500 |
1998/06/19 | 590 | 600 | 590 | 600 | 4,000 |
1998/06/18 | 610 | 620 | 600 | 620 | 4,000 |
1998/06/17 | 588 | 600 | 588 | 600 | 3,500 |
1998/06/16 | 586 | 587 | 586 | 587 | 1,500 |
1998/06/15 | 600 | 600 | 600 | 600 | 2,000 |
1998/06/12 | 620 | 620 | 600 | 600 | 10,000 |
1998/06/11 | 550 | 560 | 550 | 560 | 2,500 |
1998/06/10 | 605 | 605 | 550 | 550 | 7,500 |
1998/06/05 | 601 | 605 | 601 | 605 | 1,000 |
1998/06/04 | 620 | 620 | 600 | 600 | 2,000 |
1998/06/03 | 620 | 620 | 620 | 620 | 500 |
1998/06/02 | 640 | 640 | 640 | 640 | 2,500 |
1998/06/01 | 601 | 601 | 600 | 600 | 2,500 |
1998/05/29 | 590 | 600 | 590 | 600 | 2,500 |
1998/05/28 | 600 | 600 | 590 | 590 | 9,000 |
1998/05/26 | 620 | 648 | 620 | 648 | 2,500 |
1998/05/25 | 620 | 620 | 620 | 620 | 500 |
1998/05/22 | 641 | 641 | 641 | 641 | 500 |
1998/05/21 | 650 | 650 | 641 | 641 | 3,500 |
1998/05/20 | 649 | 650 | 646 | 646 | 1,500 |
1998/05/19 | 650 | 650 | 650 | 650 | 500 |
1998/05/15 | 600 | 603 | 600 | 601 | 3,000 |
1998/05/14 | 620 | 620 | 600 | 600 | 3,000 |
1998/05/13 | 630 | 630 | 630 | 630 | 500 |
1998/05/12 | 620 | 620 | 620 | 620 | 1,000 |
1998/05/11 | 620 | 620 | 620 | 620 | 3,000 |
1998/05/08 | 659 | 659 | 659 | 659 | 500 |
1998/05/07 | 631 | 689 | 631 | 688 | 4,000 |
1998/05/06 | 654 | 654 | 654 | 654 | 2,000 |
1998/05/01 | 634 | 644 | 634 | 644 | 1,500 |
1998/04/30 | 650 | 680 | 650 | 674 | 3,000 |
1998/04/28 | 635 | 635 | 630 | 630 | 1,000 |
1998/04/27 | 600 | 630 | 600 | 600 | 5,000 |
1998/04/24 | 650 | 650 | 650 | 650 | 3,000 |
1998/04/23 | 650 | 650 | 650 | 650 | 2,000 |
1998/04/22 | 660 | 670 | 630 | 670 | 4,000 |
1998/04/21 | 700 | 700 | 695 | 695 | 4,000 |
1998/04/20 | 690 | 690 | 690 | 690 | 1,500 |
1998/04/17 | 700 | 700 | 650 | 650 | 13,000 |
1998/04/16 | 650 | 650 | 650 | 650 | 2,500 |
1998/04/15 | 670 | 670 | 650 | 650 | 2,500 |
1998/04/13 | 670 | 670 | 670 | 670 | 1,500 |
1998/04/10 | 658 | 680 | 650 | 650 | 8,500 |
1998/04/09 | 710 | 711 | 705 | 705 | 3,000 |
1998/04/08 | 700 | 710 | 700 | 709 | 6,500 |
1998/04/07 | 680 | 680 | 665 | 670 | 11,000 |
1998/04/06 | 660 | 660 | 635 | 650 | 6,000 |
1998/04/03 | 720 | 720 | 700 | 700 | 5,000 |
1998/04/02 | 789 | 789 | 761 | 770 | 6,000 |
1998/04/01 | 817 | 817 | 797 | 800 | 15,500 |
1998/03/31 | 800 | 804 | 797 | 797 | 12,500 |
1998/03/30 | 782 | 782 | 770 | 770 | 5,000 |
1998/03/27 | 765 | 765 | 761 | 761 | 1,000 |
1998/03/26 | 780 | 800 | 767 | 767 | 14,500 |
1998/03/25 | 770 | 770 | 770 | 770 | 1,500 |
1998/03/24 | 760 | 800 | 760 | 800 | 5,000 |
1998/03/23 | 820 | 820 | 800 | 800 | 18,500 |
1998/03/20 | 810 | 810 | 735 | 780 | 22,500 |
1998/03/19 | 897 | 897 | 821 | 821 | 37,000 |
1998/03/18 | 921 | 921 | 909 | 909 | 76,500 |
1998/03/16 | 712 | 722 | 712 | 721 | 13,000 |
1998/03/13 | 620 | 660 | 620 | 652 | 12,000 |
1998/03/12 | 590 | 620 | 590 | 605 | 7,500 |
1998/03/11 | 600 | 600 | 600 | 600 | 5,500 |
1998/03/10 | 590 | 600 | 590 | 590 | 7,000 |
1998/03/09 | 575 | 580 | 575 | 575 | 5,500 |
1998/03/06 | 570 | 570 | 560 | 560 | 4,000 |
1998/03/05 | 550 | 550 | 531 | 535 | 2,000 |
1998/03/04 | 550 | 560 | 530 | 560 | 4,000 |
1998/03/03 | 565 | 570 | 560 | 570 | 5,500 |
1998/03/02 | 551 | 560 | 551 | 552 | 3,500 |
1998/02/27 | 575 | 575 | 550 | 550 | 6,000 |
1998/02/26 | 570 | 575 | 555 | 575 | 7,000 |
1998/02/25 | 550 | 565 | 550 | 560 | 6,000 |
1998/02/24 | 550 | 550 | 550 | 550 | 500 |
1998/02/23 | 550 | 550 | 540 | 550 | 2,000 |
1998/02/20 | 540 | 540 | 535 | 535 | 4,500 |
1998/02/19 | 540 | 540 | 540 | 540 | 1,500 |
1998/02/18 | 540 | 540 | 540 | 540 | 3,000 |
1998/02/17 | 530 | 530 | 530 | 530 | 1,500 |
1998/02/16 | 550 | 550 | 550 | 550 | 4,000 |
1998/02/10 | 559 | 559 | 559 | 559 | 500 |
1998/02/06 | 549 | 570 | 530 | 570 | 3,000 |
1998/02/05 | 560 | 560 | 550 | 550 | 1,000 |
1998/02/04 | 560 | 589 | 560 | 589 | 3,000 |
1998/02/03 | 560 | 570 | 560 | 570 | 6,500 |
1998/02/02 | 553 | 553 | 553 | 553 | 500 |
1998/01/30 | 559 | 559 | 559 | 559 | 2,000 |
1998/01/29 | 548 | 555 | 545 | 545 | 7,500 |
1998/01/28 | 551 | 551 | 545 | 545 | 8,000 |
1998/01/27 | 550 | 550 | 549 | 549 | 7,000 |
1998/01/26 | 550 | 557 | 550 | 550 | 5,500 |
1998/01/22 | 549 | 549 | 545 | 545 | 4,000 |
1998/01/21 | 566 | 566 | 550 | 550 | 11,000 |
1998/01/20 | 550 | 555 | 550 | 555 | 3,500 |
1998/01/19 | 545 | 545 | 545 | 545 | 3,000 |
1998/01/16 | 537 | 540 | 537 | 540 | 2,000 |
1998/01/13 | 530 | 530 | 530 | 530 | 4,000 |
1998/01/12 | 538 | 560 | 538 | 560 | 2,500 |
1998/01/08 | 550 | 560 | 538 | 538 | 8,000 |
1998/01/07 | 535 | 540 | 533 | 540 | 5,000 |
1998/01/06 | 535 | 535 | 535 | 535 | 4,500 |
1998/01/05 | 530 | 530 | 530 | 530 | 500 |