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 |
---|---|---|---|---|---|
2001/12/28 | 301 | 305 | 301 | 305 | 4,000 |
2001/12/27 | 291 | 300 | 291 | 300 | 8,500 |
2001/12/26 | 299 | 304 | 285 | 285 | 19,500 |
2001/12/25 | 274 | 274 | 263 | 263 | 2,500 |
2001/12/21 | 284 | 284 | 270 | 272 | 8,000 |
2001/12/20 | 275 | 285 | 269 | 285 | 17,500 |
2001/12/19 | 286 | 286 | 271 | 271 | 8,000 |
2001/12/18 | 285 | 285 | 285 | 285 | 1,500 |
2001/12/17 | 300 | 300 | 285 | 285 | 6,500 |
2001/12/14 | 294 | 296 | 294 | 296 | 23,000 |
2001/12/13 | 304 | 304 | 304 | 304 | 3,500 |
2001/12/12 | 304 | 309 | 304 | 304 | 2,000 |
2001/12/11 | 304 | 304 | 302 | 304 | 3,500 |
2001/12/10 | 302 | 305 | 302 | 305 | 2,000 |
2001/12/07 | 313 | 313 | 304 | 304 | 2,000 |
2001/12/06 | 315 | 318 | 314 | 318 | 11,000 |
2001/12/05 | 295 | 295 | 295 | 295 | 2,500 |
2001/12/04 | 310 | 313 | 300 | 300 | 7,500 |
2001/12/03 | 309 | 309 | 306 | 306 | 3,000 |
2001/11/30 | 314 | 314 | 310 | 310 | 3,500 |
2001/11/29 | 319 | 327 | 309 | 324 | 8,000 |
2001/11/28 | 326 | 335 | 326 | 332 | 4,000 |
2001/11/27 | 330 | 330 | 326 | 326 | 1,000 |
2001/11/26 | 330 | 330 | 324 | 330 | 10,000 |
2001/11/22 | 308 | 309 | 307 | 309 | 2,000 |
2001/11/21 | 307 | 309 | 307 | 309 | 1,000 |
2001/11/20 | 314 | 314 | 309 | 309 | 2,000 |
2001/11/19 | 309 | 319 | 309 | 319 | 1,000 |
2001/11/16 | 307 | 319 | 307 | 319 | 5,500 |
2001/11/15 | 310 | 310 | 306 | 306 | 5,000 |
2001/11/14 | 333 | 333 | 311 | 311 | 9,000 |
2001/11/13 | 312 | 313 | 312 | 313 | 1,500 |
2001/11/12 | 310 | 310 | 310 | 310 | 500 |
2001/11/09 | 335 | 335 | 330 | 330 | 1,500 |
2001/11/08 | 335 | 335 | 331 | 331 | 2,000 |
2001/11/07 | 337 | 337 | 332 | 335 | 5,000 |
2001/11/06 | 330 | 335 | 330 | 333 | 2,000 |
2001/11/05 | 330 | 335 | 329 | 335 | 3,500 |
2001/11/02 | 334 | 334 | 325 | 325 | 8,500 |
2001/11/01 | 334 | 334 | 322 | 324 | 3,500 |
2001/10/31 | 330 | 335 | 330 | 334 | 8,500 |
2001/10/30 | 329 | 330 | 329 | 330 | 3,000 |
2001/10/29 | 330 | 330 | 330 | 330 | 3,000 |
2001/10/26 | 322 | 330 | 322 | 329 | 10,500 |
2001/10/25 | 315 | 322 | 306 | 322 | 5,000 |
2001/10/24 | 305 | 313 | 305 | 312 | 7,500 |
2001/10/23 | 303 | 308 | 300 | 308 | 3,500 |
2001/10/22 | 302 | 302 | 301 | 301 | 5,000 |
2001/10/19 | 303 | 303 | 303 | 303 | 500 |
2001/10/18 | 308 | 308 | 295 | 300 | 2,000 |
2001/10/17 | 303 | 303 | 303 | 303 | 2,000 |
2001/10/16 | 295 | 303 | 295 | 303 | 2,500 |
2001/10/15 | 300 | 305 | 290 | 305 | 4,500 |
2001/10/12 | 295 | 300 | 295 | 300 | 2,000 |
2001/10/11 | 300 | 300 | 290 | 290 | 6,000 |
2001/10/10 | 307 | 307 | 299 | 299 | 1,500 |
2001/10/09 | 314 | 315 | 307 | 307 | 5,000 |
2001/10/05 | 315 | 315 | 314 | 314 | 2,500 |
2001/10/04 | 313 | 315 | 312 | 315 | 12,000 |
2001/10/03 | 315 | 315 | 308 | 308 | 4,000 |
2001/10/02 | 312 | 313 | 312 | 312 | 6,000 |
2001/10/01 | 310 | 310 | 305 | 310 | 12,500 |
2001/09/28 | 276 | 295 | 276 | 295 | 10,500 |
2001/09/27 | 290 | 291 | 290 | 291 | 1,500 |
2001/09/26 | 273 | 293 | 273 | 292 | 7,500 |
2001/09/25 | 297 | 297 | 285 | 285 | 1,500 |
2001/09/21 | 300 | 300 | 279 | 288 | 14,500 |
2001/09/20 | 295 | 300 | 295 | 300 | 4,000 |
2001/09/19 | 290 | 291 | 290 | 291 | 1,500 |
2001/09/18 | 314 | 314 | 314 | 314 | 1,500 |
2001/09/17 | 305 | 315 | 298 | 315 | 9,500 |
2001/09/14 | 307 | 307 | 304 | 304 | 10,000 |
2001/09/13 | 272 | 272 | 271 | 271 | 1,000 |
2001/09/12 | 306 | 315 | 270 | 271 | 3,500 |
2001/09/11 | 306 | 307 | 306 | 306 | 2,500 |
2001/09/10 | 315 | 315 | 307 | 310 | 2,500 |
2001/09/07 | 310 | 310 | 310 | 310 | 3,500 |
2001/09/06 | 310 | 310 | 310 | 310 | 5,000 |
2001/09/05 | 320 | 320 | 312 | 314 | 5,500 |
2001/09/04 | 313 | 320 | 310 | 320 | 10,000 |
2001/09/03 | 313 | 313 | 311 | 311 | 1,000 |
2001/08/31 | 312 | 315 | 311 | 313 | 3,500 |
2001/08/30 | 310 | 315 | 310 | 312 | 8,500 |
2001/08/29 | 319 | 319 | 319 | 319 | 500 |
2001/08/28 | 319 | 320 | 319 | 319 | 3,000 |
2001/08/27 | 319 | 319 | 315 | 319 | 7,000 |
2001/08/24 | 310 | 310 | 310 | 310 | 3,000 |
2001/08/23 | 315 | 315 | 315 | 315 | 500 |
2001/08/22 | 310 | 315 | 310 | 315 | 2,000 |
2001/08/21 | 310 | 310 | 310 | 310 | 1,000 |
2001/08/20 | 310 | 315 | 310 | 315 | 3,500 |
2001/08/17 | 310 | 315 | 310 | 310 | 12,000 |
2001/08/16 | 315 | 315 | 310 | 310 | 4,000 |
2001/08/15 | 312 | 312 | 310 | 310 | 2,000 |
2001/08/14 | 320 | 320 | 310 | 312 | 11,000 |
2001/08/13 | 318 | 318 | 312 | 312 | 14,500 |
2001/08/10 | 318 | 320 | 316 | 320 | 11,500 |
2001/08/09 | 308 | 313 | 308 | 313 | 8,500 |
2001/08/08 | 311 | 311 | 310 | 310 | 4,500 |
2001/08/07 | 317 | 317 | 310 | 310 | 4,500 |
2001/08/06 | 330 | 330 | 320 | 320 | 10,000 |
2001/08/03 | 320 | 323 | 320 | 320 | 4,500 |
2001/08/02 | 315 | 320 | 315 | 320 | 5,500 |
2001/08/01 | 315 | 318 | 315 | 318 | 4,500 |
2001/07/31 | 308 | 313 | 308 | 310 | 9,000 |
2001/07/30 | 315 | 333 | 315 | 333 | 8,500 |
2001/07/27 | 315 | 315 | 315 | 315 | 3,500 |
2001/07/26 | 310 | 315 | 310 | 315 | 6,000 |
2001/07/25 | 315 | 315 | 315 | 315 | 500 |
2001/07/24 | 315 | 315 | 310 | 310 | 2,500 |
2001/07/23 | 314 | 314 | 313 | 313 | 1,000 |
2001/07/19 | 315 | 316 | 310 | 315 | 14,500 |
2001/07/18 | 315 | 315 | 311 | 315 | 17,500 |
2001/07/17 | 310 | 315 | 310 | 315 | 2,000 |
2001/07/13 | 313 | 314 | 313 | 314 | 1,500 |
2001/07/11 | 312 | 312 | 312 | 312 | 500 |
2001/07/10 | 319 | 319 | 315 | 315 | 3,000 |
2001/07/09 | 320 | 320 | 315 | 319 | 6,000 |
2001/07/06 | 318 | 319 | 316 | 316 | 3,500 |
2001/07/05 | 319 | 319 | 316 | 316 | 5,500 |
2001/07/04 | 320 | 320 | 320 | 320 | 3,500 |
2001/07/03 | 333 | 333 | 329 | 329 | 4,000 |
2001/07/02 | 329 | 329 | 326 | 329 | 2,500 |
2001/06/29 | 333 | 333 | 328 | 328 | 7,500 |
2001/06/28 | 327 | 329 | 323 | 328 | 10,000 |
2001/06/27 | 332 | 332 | 320 | 320 | 2,000 |
2001/06/26 | 329 | 333 | 329 | 333 | 9,000 |
2001/06/25 | 320 | 320 | 320 | 320 | 1,500 |
2001/06/22 | 315 | 320 | 312 | 320 | 16,000 |
2001/06/21 | 317 | 317 | 315 | 315 | 2,500 |
2001/06/19 | 318 | 318 | 308 | 308 | 4,000 |
2001/06/18 | 306 | 310 | 306 | 310 | 5,500 |
2001/06/15 | 326 | 326 | 325 | 325 | 5,000 |
2001/06/14 | 331 | 331 | 326 | 326 | 4,000 |
2001/06/13 | 331 | 331 | 331 | 331 | 500 |
2001/06/12 | 331 | 331 | 330 | 331 | 5,000 |
2001/06/11 | 331 | 331 | 331 | 331 | 500 |
2001/06/08 | 331 | 338 | 331 | 338 | 26,000 |
2001/06/07 | 332 | 332 | 330 | 330 | 1,000 |
2001/06/06 | 331 | 331 | 331 | 331 | 2,000 |
2001/06/05 | 333 | 338 | 333 | 338 | 2,000 |
2001/06/04 | 340 | 340 | 340 | 340 | 3,000 |
2001/06/01 | 331 | 331 | 331 | 331 | 500 |
2001/05/31 | 329 | 329 | 329 | 329 | 1,500 |
2001/05/30 | 331 | 335 | 331 | 335 | 2,500 |
2001/05/29 | 330 | 330 | 330 | 330 | 500 |
2001/05/28 | 329 | 334 | 328 | 328 | 8,000 |
2001/05/25 | 330 | 330 | 326 | 326 | 2,000 |
2001/05/24 | 330 | 330 | 330 | 330 | 2,000 |
2001/05/23 | 332 | 334 | 326 | 330 | 7,500 |
2001/05/22 | 331 | 336 | 331 | 336 | 2,000 |
2001/05/21 | 337 | 337 | 331 | 331 | 4,500 |
2001/05/18 | 335 | 338 | 335 | 337 | 4,000 |
2001/05/17 | 336 | 336 | 335 | 335 | 1,500 |
2001/05/16 | 326 | 330 | 326 | 330 | 2,500 |
2001/05/15 | 333 | 333 | 330 | 331 | 3,500 |
2001/05/11 | 337 | 337 | 333 | 333 | 4,500 |
2001/05/10 | 331 | 331 | 330 | 330 | 5,000 |
2001/05/09 | 339 | 339 | 337 | 337 | 7,000 |
2001/05/08 | 335 | 337 | 330 | 335 | 10,000 |
2001/05/07 | 345 | 345 | 340 | 340 | 4,500 |
2001/05/02 | 350 | 350 | 341 | 350 | 5,000 |
2001/05/01 | 340 | 355 | 340 | 350 | 8,000 |
2001/04/27 | 359 | 359 | 352 | 352 | 4,500 |
2001/04/26 | 339 | 360 | 339 | 351 | 40,000 |
2001/04/25 | 323 | 340 | 323 | 338 | 5,500 |
2001/04/24 | 325 | 325 | 318 | 321 | 26,000 |
2001/04/23 | 330 | 335 | 325 | 325 | 10,500 |
2001/04/20 | 330 | 340 | 325 | 330 | 18,000 |
2001/04/19 | 342 | 342 | 331 | 331 | 1,000 |
2001/04/18 | 342 | 342 | 330 | 330 | 2,500 |
2001/04/16 | 333 | 333 | 333 | 333 | 500 |
2001/04/13 | 333 | 333 | 333 | 333 | 1,000 |
2001/04/12 | 336 | 336 | 335 | 335 | 2,000 |
2001/04/11 | 338 | 338 | 336 | 336 | 4,000 |
2001/04/10 | 342 | 342 | 337 | 337 | 1,500 |
2001/04/09 | 333 | 343 | 333 | 343 | 2,500 |
2001/04/06 | 340 | 340 | 335 | 335 | 1,000 |
2001/04/05 | 335 | 348 | 335 | 348 | 4,000 |
2001/04/04 | 334 | 348 | 334 | 348 | 2,500 |
2001/04/03 | 337 | 337 | 333 | 333 | 3,000 |
2001/04/02 | 340 | 340 | 332 | 332 | 2,500 |
2001/03/30 | 350 | 351 | 335 | 343 | 8,500 |
2001/03/29 | 339 | 351 | 335 | 351 | 17,000 |
2001/03/28 | 325 | 343 | 325 | 335 | 25,500 |
2001/03/27 | 356 | 360 | 356 | 359 | 7,000 |
2001/03/26 | 343 | 346 | 343 | 346 | 8,500 |
2001/03/23 | 339 | 339 | 339 | 339 | 1,000 |
2001/03/22 | 340 | 340 | 331 | 338 | 7,000 |
2001/03/21 | 334 | 340 | 334 | 340 | 5,000 |
2001/03/19 | 335 | 335 | 330 | 330 | 1,000 |
2001/03/16 | 324 | 340 | 324 | 340 | 3,000 |
2001/03/15 | 325 | 325 | 310 | 310 | 3,000 |
2001/03/14 | 330 | 332 | 330 | 332 | 1,000 |
2001/03/13 | 333 | 333 | 329 | 330 | 2,000 |
2001/03/12 | 336 | 336 | 336 | 336 | 500 |
2001/03/09 | 330 | 340 | 330 | 336 | 14,000 |
2001/03/08 | 324 | 325 | 324 | 325 | 1,000 |
2001/03/07 | 317 | 320 | 317 | 320 | 1,500 |
2001/03/06 | 315 | 315 | 315 | 315 | 500 |
2001/03/05 | 317 | 319 | 315 | 315 | 9,000 |
2001/03/02 | 340 | 340 | 321 | 321 | 9,500 |
2001/03/01 | 349 | 349 | 335 | 335 | 5,500 |
2001/02/28 | 350 | 350 | 349 | 350 | 3,000 |
2001/02/27 | 355 | 360 | 350 | 350 | 2,000 |
2001/02/26 | 353 | 359 | 341 | 341 | 20,500 |
2001/02/23 | 338 | 338 | 333 | 333 | 2,000 |
2001/02/22 | 336 | 336 | 331 | 332 | 5,000 |
2001/02/21 | 336 | 336 | 336 | 336 | 1,000 |
2001/02/20 | 336 | 340 | 336 | 340 | 1,500 |
2001/02/19 | 340 | 340 | 336 | 336 | 2,000 |
2001/02/16 | 340 | 340 | 340 | 340 | 500 |
2001/02/15 | 336 | 340 | 336 | 340 | 12,000 |
2001/02/14 | 337 | 337 | 337 | 337 | 4,000 |
2001/02/13 | 337 | 337 | 337 | 337 | 500 |
2001/02/09 | 340 | 340 | 340 | 340 | 500 |
2001/02/08 | 331 | 340 | 331 | 335 | 2,500 |
2001/02/07 | 331 | 331 | 331 | 331 | 1,000 |
2001/02/06 | 338 | 338 | 338 | 338 | 1,500 |
2001/02/05 | 341 | 341 | 341 | 341 | 1,000 |
2001/02/02 | 347 | 347 | 347 | 347 | 3,500 |
2001/02/01 | 336 | 340 | 336 | 340 | 11,000 |
2001/01/31 | 334 | 335 | 334 | 335 | 2,000 |
2001/01/30 | 334 | 334 | 333 | 333 | 3,000 |
2001/01/29 | 339 | 339 | 339 | 339 | 1,500 |
2001/01/26 | 340 | 340 | 331 | 331 | 5,000 |
2001/01/25 | 340 | 340 | 340 | 340 | 500 |
2001/01/24 | 334 | 339 | 334 | 339 | 2,500 |
2001/01/23 | 340 | 340 | 336 | 336 | 1,500 |
2001/01/22 | 349 | 349 | 349 | 349 | 500 |
2001/01/19 | 343 | 348 | 343 | 348 | 5,000 |
2001/01/18 | 343 | 345 | 342 | 344 | 7,500 |
2001/01/17 | 335 | 335 | 335 | 335 | 1,500 |
2001/01/16 | 334 | 335 | 330 | 330 | 2,500 |
2001/01/15 | 330 | 338 | 330 | 338 | 1,000 |
2001/01/12 | 335 | 336 | 320 | 320 | 5,000 |
2001/01/11 | 334 | 335 | 334 | 335 | 1,000 |
2001/01/10 | 330 | 330 | 330 | 330 | 4,500 |
2001/01/09 | 326 | 330 | 320 | 330 | 3,000 |
2001/01/05 | 346 | 346 | 329 | 330 | 7,000 |
2001/01/04 | 338 | 348 | 338 | 348 | 1,000 |