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 |
---|---|---|---|---|---|
2000/12/29 | 338 | 338 | 338 | 338 | 500 |
2000/12/28 | 347 | 347 | 347 | 347 | 2,000 |
2000/12/27 | 335 | 335 | 335 | 335 | 500 |
2000/12/26 | 349 | 349 | 335 | 335 | 7,500 |
2000/12/25 | 325 | 325 | 325 | 325 | 1,000 |
2000/12/22 | 330 | 330 | 330 | 330 | 1,500 |
2000/12/21 | 337 | 337 | 325 | 325 | 4,000 |
2000/12/20 | 338 | 338 | 337 | 337 | 2,000 |
2000/12/19 | 346 | 346 | 338 | 338 | 10,500 |
2000/12/18 | 330 | 331 | 330 | 331 | 1,000 |
2000/12/15 | 334 | 336 | 334 | 335 | 2,500 |
2000/12/14 | 325 | 334 | 325 | 334 | 1,000 |
2000/12/13 | 330 | 334 | 325 | 325 | 3,500 |
2000/12/12 | 335 | 335 | 330 | 330 | 3,500 |
2000/12/11 | 332 | 338 | 331 | 335 | 5,000 |
2000/12/08 | 318 | 323 | 318 | 321 | 13,500 |
2000/12/07 | 340 | 340 | 335 | 335 | 1,500 |
2000/12/06 | 336 | 340 | 336 | 340 | 5,000 |
2000/12/05 | 345 | 345 | 340 | 340 | 5,000 |
2000/12/04 | 356 | 356 | 345 | 345 | 4,000 |
2000/12/01 | 337 | 346 | 335 | 346 | 3,500 |
2000/11/30 | 349 | 349 | 349 | 349 | 1,500 |
2000/11/29 | 340 | 346 | 340 | 346 | 1,000 |
2000/11/28 | 345 | 345 | 345 | 345 | 2,000 |
2000/11/27 | 346 | 346 | 345 | 346 | 6,500 |
2000/11/22 | 341 | 346 | 326 | 326 | 11,500 |
2000/11/21 | 349 | 349 | 344 | 346 | 11,500 |
2000/11/20 | 340 | 350 | 340 | 350 | 8,500 |
2000/11/17 | 338 | 343 | 335 | 335 | 7,000 |
2000/11/16 | 365 | 395 | 330 | 335 | 329,000 |
2000/11/15 | 340 | 365 | 340 | 365 | 14,500 |
2000/11/14 | 330 | 330 | 315 | 330 | 162,500 |
2000/11/13 | 350 | 350 | 325 | 339 | 8,000 |
2000/11/10 | 335 | 345 | 325 | 345 | 10,500 |
2000/11/09 | 338 | 338 | 330 | 330 | 7,000 |
2000/11/08 | 330 | 338 | 320 | 338 | 27,000 |
2000/11/07 | 330 | 340 | 330 | 340 | 29,000 |
2000/11/06 | 370 | 370 | 330 | 341 | 43,000 |
2000/11/02 | 370 | 405 | 370 | 374 | 101,000 |
2000/11/01 | 361 | 370 | 361 | 369 | 4,500 |
2000/10/31 | 356 | 357 | 355 | 356 | 4,000 |
2000/10/30 | 356 | 356 | 356 | 356 | 10,500 |
2000/10/27 | 368 | 368 | 368 | 368 | 500 |
2000/10/26 | 367 | 370 | 357 | 369 | 5,500 |
2000/10/25 | 357 | 357 | 357 | 357 | 1,500 |
2000/10/24 | 365 | 365 | 360 | 360 | 1,500 |
2000/10/23 | 360 | 370 | 357 | 370 | 5,000 |
2000/10/20 | 356 | 370 | 356 | 370 | 4,000 |
2000/10/19 | 360 | 370 | 356 | 356 | 2,000 |
2000/10/18 | 365 | 365 | 356 | 356 | 3,000 |
2000/10/17 | 370 | 370 | 355 | 366 | 6,500 |
2000/10/16 | 370 | 380 | 362 | 370 | 28,500 |
2000/10/13 | 363 | 363 | 362 | 362 | 1,000 |
2000/10/12 | 370 | 370 | 370 | 370 | 500 |
2000/10/11 | 370 | 370 | 365 | 370 | 4,000 |
2000/10/10 | 372 | 380 | 371 | 371 | 3,500 |
2000/10/06 | 365 | 376 | 365 | 372 | 6,000 |
2000/10/05 | 371 | 376 | 370 | 376 | 6,500 |
2000/10/04 | 371 | 376 | 371 | 371 | 8,500 |
2000/10/03 | 390 | 390 | 370 | 371 | 14,000 |
2000/10/02 | 389 | 395 | 370 | 390 | 21,000 |
2000/09/29 | 374 | 390 | 373 | 390 | 20,500 |
2000/09/28 | 363 | 370 | 363 | 370 | 8,000 |
2000/09/27 | 366 | 366 | 362 | 363 | 2,500 |
2000/09/26 | 371 | 376 | 371 | 371 | 10,500 |
2000/09/25 | 370 | 370 | 366 | 370 | 4,500 |
2000/09/22 | 370 | 370 | 370 | 370 | 7,500 |
2000/09/21 | 369 | 370 | 369 | 370 | 4,500 |
2000/09/20 | 350 | 370 | 350 | 370 | 10,000 |
2000/09/19 | 356 | 365 | 350 | 365 | 5,500 |
2000/09/18 | 356 | 356 | 356 | 356 | 1,000 |
2000/09/14 | 345 | 345 | 345 | 345 | 500 |
2000/09/12 | 350 | 350 | 340 | 350 | 8,500 |
2000/09/11 | 352 | 354 | 350 | 350 | 4,500 |
2000/09/08 | 350 | 350 | 350 | 350 | 4,000 |
2000/09/07 | 354 | 354 | 354 | 354 | 500 |
2000/09/06 | 353 | 353 | 353 | 353 | 500 |
2000/09/05 | 353 | 353 | 352 | 353 | 6,000 |
2000/09/04 | 367 | 367 | 351 | 352 | 5,500 |
2000/09/01 | 356 | 367 | 356 | 367 | 3,000 |
2000/08/31 | 370 | 370 | 355 | 355 | 4,000 |
2000/08/30 | 370 | 370 | 370 | 370 | 2,500 |
2000/08/29 | 370 | 370 | 363 | 363 | 4,000 |
2000/08/28 | 370 | 371 | 370 | 371 | 6,500 |
2000/08/25 | 375 | 375 | 363 | 363 | 5,500 |
2000/08/24 | 368 | 370 | 368 | 370 | 2,000 |
2000/08/23 | 363 | 363 | 361 | 361 | 2,000 |
2000/08/22 | 362 | 363 | 362 | 363 | 1,500 |
2000/08/21 | 367 | 367 | 367 | 367 | 500 |
2000/08/18 | 370 | 370 | 370 | 370 | 1,500 |
2000/08/17 | 362 | 362 | 362 | 362 | 500 |
2000/08/16 | 365 | 370 | 365 | 370 | 1,000 |
2000/08/15 | 370 | 370 | 370 | 370 | 500 |
2000/08/14 | 363 | 363 | 363 | 363 | 500 |
2000/08/11 | 375 | 375 | 362 | 362 | 1,500 |
2000/08/10 | 378 | 378 | 363 | 363 | 3,500 |
2000/08/09 | 378 | 378 | 362 | 362 | 1,500 |
2000/08/08 | 380 | 380 | 380 | 380 | 2,000 |
2000/08/07 | 377 | 380 | 375 | 380 | 3,000 |
2000/08/04 | 377 | 377 | 377 | 377 | 8,000 |
2000/08/03 | 362 | 362 | 362 | 362 | 500 |
2000/08/02 | 370 | 370 | 362 | 362 | 7,000 |
2000/08/01 | 373 | 373 | 365 | 365 | 1,500 |
2000/07/31 | 363 | 363 | 362 | 362 | 2,000 |
2000/07/28 | 377 | 377 | 362 | 363 | 6,000 |
2000/07/27 | 377 | 377 | 377 | 377 | 1,500 |
2000/07/26 | 375 | 375 | 370 | 370 | 4,500 |
2000/07/24 | 362 | 368 | 362 | 368 | 1,000 |
2000/07/21 | 375 | 375 | 362 | 362 | 4,000 |
2000/07/19 | 367 | 367 | 360 | 360 | 3,500 |
2000/07/18 | 366 | 366 | 366 | 366 | 1,500 |
2000/07/17 | 375 | 375 | 362 | 362 | 3,000 |
2000/07/14 | 372 | 375 | 355 | 375 | 10,500 |
2000/07/13 | 373 | 373 | 372 | 372 | 1,500 |
2000/07/12 | 379 | 379 | 373 | 373 | 1,000 |
2000/07/11 | 370 | 379 | 370 | 379 | 2,000 |
2000/07/10 | 378 | 378 | 370 | 370 | 6,500 |
2000/07/07 | 379 | 380 | 374 | 380 | 1,500 |
2000/07/06 | 379 | 379 | 379 | 379 | 500 |
2000/07/05 | 384 | 384 | 373 | 373 | 5,000 |
2000/07/04 | 375 | 379 | 375 | 379 | 15,500 |
2000/07/03 | 371 | 375 | 371 | 374 | 13,500 |
2000/06/30 | 361 | 361 | 361 | 361 | 1,000 |
2000/06/29 | 360 | 361 | 360 | 360 | 5,500 |
2000/06/28 | 370 | 370 | 360 | 360 | 16,500 |
2000/06/27 | 363 | 363 | 363 | 363 | 1,000 |
2000/06/26 | 363 | 365 | 363 | 363 | 6,500 |
2000/06/23 | 360 | 360 | 357 | 359 | 3,500 |
2000/06/22 | 356 | 360 | 356 | 360 | 3,500 |
2000/06/21 | 355 | 360 | 355 | 360 | 3,500 |
2000/06/20 | 374 | 375 | 374 | 375 | 2,500 |
2000/06/19 | 375 | 375 | 373 | 373 | 4,000 |
2000/06/16 | 375 | 375 | 363 | 373 | 4,000 |
2000/06/15 | 356 | 358 | 356 | 358 | 1,000 |
2000/06/14 | 374 | 374 | 356 | 356 | 3,000 |
2000/06/13 | 360 | 375 | 360 | 375 | 8,500 |
2000/06/09 | 375 | 375 | 349 | 350 | 21,000 |
2000/06/08 | 361 | 361 | 361 | 361 | 1,500 |
2000/06/07 | 370 | 375 | 360 | 374 | 4,000 |
2000/06/06 | 360 | 370 | 360 | 370 | 2,500 |
2000/06/05 | 360 | 360 | 358 | 360 | 4,000 |
2000/06/02 | 375 | 375 | 363 | 363 | 4,000 |
2000/05/31 | 362 | 363 | 362 | 363 | 2,000 |
2000/05/30 | 370 | 375 | 370 | 375 | 2,000 |
2000/05/29 | 362 | 370 | 362 | 370 | 3,500 |
2000/05/26 | 380 | 380 | 360 | 360 | 7,500 |
2000/05/25 | 365 | 365 | 360 | 360 | 3,000 |
2000/05/24 | 385 | 385 | 370 | 370 | 1,500 |
2000/05/23 | 382 | 385 | 371 | 371 | 3,000 |
2000/05/22 | 370 | 378 | 370 | 378 | 3,000 |
2000/05/19 | 375 | 375 | 375 | 375 | 2,500 |
2000/05/18 | 376 | 376 | 370 | 373 | 4,000 |
2000/05/17 | 390 | 390 | 372 | 374 | 6,500 |
2000/05/16 | 380 | 390 | 371 | 390 | 7,000 |
2000/05/15 | 380 | 385 | 380 | 380 | 10,000 |
2000/05/12 | 357 | 375 | 356 | 375 | 9,500 |
2000/05/11 | 375 | 375 | 354 | 356 | 3,000 |
2000/05/10 | 375 | 375 | 371 | 375 | 5,500 |
2000/05/09 | 378 | 378 | 360 | 370 | 9,000 |
2000/05/08 | 347 | 350 | 347 | 350 | 2,500 |
2000/05/02 | 375 | 375 | 353 | 367 | 4,500 |
2000/05/01 | 351 | 360 | 351 | 360 | 2,500 |
2000/04/28 | 355 | 360 | 350 | 350 | 6,500 |
2000/04/27 | 352 | 355 | 349 | 350 | 14,000 |
2000/04/26 | 380 | 380 | 355 | 355 | 16,000 |
2000/04/25 | 362 | 390 | 361 | 364 | 8,000 |
2000/04/24 | 360 | 370 | 360 | 361 | 11,500 |
2000/04/21 | 362 | 362 | 360 | 360 | 2,500 |
2000/04/20 | 364 | 364 | 364 | 364 | 1,500 |
2000/04/19 | 370 | 380 | 370 | 375 | 4,500 |
2000/04/18 | 361 | 370 | 361 | 370 | 3,000 |
2000/04/17 | 370 | 370 | 360 | 360 | 4,500 |
2000/04/14 | 372 | 372 | 371 | 371 | 3,000 |
2000/04/13 | 389 | 389 | 371 | 371 | 1,500 |
2000/04/12 | 390 | 390 | 370 | 370 | 1,500 |
2000/04/11 | 385 | 390 | 385 | 390 | 19,000 |
2000/04/10 | 385 | 385 | 383 | 383 | 6,000 |
2000/04/07 | 375 | 375 | 360 | 360 | 3,500 |
2000/04/06 | 364 | 375 | 363 | 375 | 4,000 |
2000/04/05 | 361 | 364 | 361 | 364 | 5,500 |
2000/04/04 | 390 | 390 | 385 | 385 | 2,500 |
2000/04/03 | 390 | 390 | 360 | 360 | 2,500 |
2000/03/31 | 366 | 366 | 366 | 366 | 500 |
2000/03/30 | 395 | 395 | 366 | 366 | 12,000 |
2000/03/29 | 373 | 373 | 366 | 366 | 3,500 |
2000/03/28 | 379 | 380 | 370 | 370 | 4,500 |
2000/03/27 | 370 | 379 | 363 | 368 | 5,500 |
2000/03/24 | 355 | 355 | 350 | 350 | 6,000 |
2000/03/23 | 359 | 359 | 354 | 355 | 11,500 |
2000/03/22 | 356 | 380 | 355 | 370 | 4,500 |
2000/03/21 | 360 | 375 | 350 | 351 | 9,000 |
2000/03/17 | 360 | 360 | 355 | 360 | 7,500 |
2000/03/16 | 350 | 350 | 345 | 350 | 10,000 |
2000/03/15 | 375 | 375 | 340 | 340 | 6,000 |
2000/03/14 | 380 | 380 | 375 | 375 | 1,500 |
2000/03/13 | 370 | 380 | 370 | 380 | 2,500 |
2000/03/10 | 371 | 371 | 370 | 371 | 25,000 |
2000/03/09 | 370 | 370 | 361 | 361 | 5,000 |
2000/03/08 | 378 | 380 | 371 | 380 | 1,500 |
2000/03/07 | 361 | 365 | 361 | 363 | 4,000 |
2000/03/06 | 369 | 369 | 364 | 365 | 3,500 |
2000/03/03 | 385 | 385 | 380 | 380 | 1,000 |
2000/03/02 | 385 | 385 | 385 | 385 | 4,000 |
2000/03/01 | 364 | 380 | 364 | 380 | 1,000 |
2000/02/29 | 380 | 380 | 364 | 364 | 7,000 |
2000/02/28 | 380 | 380 | 375 | 380 | 6,500 |
2000/02/25 | 365 | 365 | 355 | 355 | 3,000 |
2000/02/24 | 340 | 350 | 340 | 350 | 2,500 |
2000/02/23 | 340 | 340 | 335 | 336 | 5,500 |
2000/02/22 | 340 | 344 | 340 | 342 | 5,500 |
2000/02/21 | 350 | 350 | 340 | 340 | 4,000 |
2000/02/18 | 351 | 351 | 350 | 350 | 8,500 |
2000/02/17 | 351 | 352 | 350 | 350 | 7,500 |
2000/02/16 | 380 | 380 | 350 | 351 | 8,500 |
2000/02/15 | 390 | 390 | 385 | 385 | 1,000 |
2000/02/14 | 395 | 395 | 350 | 350 | 1,500 |
2000/02/10 | 336 | 395 | 336 | 395 | 4,000 |
2000/02/09 | 380 | 381 | 380 | 381 | 3,500 |
2000/02/08 | 390 | 394 | 380 | 381 | 9,500 |
2000/02/07 | 390 | 390 | 390 | 390 | 2,000 |
2000/02/04 | 390 | 400 | 390 | 390 | 4,500 |
2000/02/02 | 400 | 400 | 391 | 391 | 5,500 |
2000/02/01 | 415 | 415 | 390 | 390 | 2,500 |
2000/01/31 | 391 | 415 | 391 | 415 | 1,000 |
2000/01/28 | 415 | 415 | 390 | 390 | 1,500 |
2000/01/27 | 400 | 400 | 390 | 390 | 4,000 |
2000/01/26 | 415 | 415 | 400 | 400 | 3,500 |
2000/01/25 | 400 | 400 | 400 | 400 | 2,000 |
2000/01/24 | 390 | 395 | 390 | 395 | 1,500 |
2000/01/21 | 415 | 415 | 400 | 400 | 2,500 |
2000/01/20 | 399 | 400 | 399 | 400 | 1,500 |
2000/01/19 | 390 | 400 | 390 | 400 | 5,000 |
2000/01/18 | 390 | 392 | 390 | 392 | 2,000 |
2000/01/17 | 400 | 400 | 388 | 388 | 4,000 |
2000/01/14 | 391 | 391 | 388 | 388 | 3,500 |
2000/01/13 | 391 | 391 | 390 | 390 | 2,500 |
2000/01/12 | 390 | 391 | 390 | 391 | 2,500 |
2000/01/11 | 415 | 415 | 390 | 390 | 3,000 |
2000/01/07 | 390 | 390 | 390 | 390 | 500 |
2000/01/06 | 390 | 390 | 390 | 390 | 500 |
2000/01/05 | 391 | 391 | 390 | 390 | 4,000 |
2000/01/04 | 388 | 390 | 388 | 390 | 1,000 |