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 |
---|---|---|---|---|---|
2002/12/30 | 297 | 297 | 297 | 297 | 1,000 |
2002/12/27 | 279 | 292 | 279 | 292 | 2,500 |
2002/12/26 | 280 | 280 | 276 | 279 | 5,500 |
2002/12/25 | 281 | 281 | 276 | 280 | 4,500 |
2002/12/24 | 281 | 281 | 281 | 281 | 7,500 |
2002/12/20 | 288 | 291 | 278 | 278 | 17,500 |
2002/12/19 | 260 | 260 | 256 | 256 | 2,000 |
2002/12/18 | 275 | 275 | 265 | 268 | 5,500 |
2002/12/17 | 278 | 278 | 266 | 266 | 4,500 |
2002/12/16 | 272 | 273 | 267 | 268 | 3,000 |
2002/12/13 | 285 | 293 | 274 | 274 | 33,000 |
2002/12/12 | 297 | 297 | 285 | 289 | 3,500 |
2002/12/11 | 298 | 299 | 291 | 291 | 5,000 |
2002/12/10 | 286 | 292 | 286 | 290 | 3,000 |
2002/12/09 | 293 | 293 | 293 | 293 | 2,500 |
2002/12/06 | 295 | 295 | 293 | 293 | 3,500 |
2002/12/05 | 300 | 300 | 297 | 297 | 3,500 |
2002/12/04 | 300 | 300 | 296 | 300 | 5,000 |
2002/12/03 | 300 | 300 | 299 | 300 | 6,500 |
2002/12/02 | 297 | 300 | 297 | 299 | 2,000 |
2002/11/29 | 300 | 300 | 297 | 297 | 6,500 |
2002/11/28 | 300 | 300 | 293 | 299 | 5,000 |
2002/11/27 | 296 | 300 | 294 | 300 | 6,500 |
2002/11/26 | 288 | 299 | 285 | 286 | 10,000 |
2002/11/25 | 298 | 304 | 292 | 292 | 26,500 |
2002/11/22 | 296 | 298 | 295 | 295 | 9,500 |
2002/11/21 | 299 | 299 | 295 | 295 | 4,000 |
2002/11/20 | 292 | 300 | 292 | 299 | 4,500 |
2002/11/19 | 300 | 300 | 297 | 297 | 2,500 |
2002/11/18 | 298 | 299 | 294 | 299 | 2,500 |
2002/11/15 | 294 | 298 | 294 | 298 | 2,500 |
2002/11/14 | 291 | 293 | 291 | 293 | 1,500 |
2002/11/13 | 296 | 298 | 296 | 296 | 1,500 |
2002/11/12 | 301 | 301 | 299 | 299 | 2,500 |
2002/11/11 | 303 | 303 | 301 | 301 | 3,000 |
2002/11/08 | 300 | 305 | 300 | 305 | 5,500 |
2002/11/07 | 297 | 298 | 295 | 298 | 6,000 |
2002/11/06 | 304 | 304 | 295 | 297 | 10,000 |
2002/11/05 | 298 | 300 | 295 | 300 | 10,000 |
2002/11/01 | 298 | 298 | 298 | 298 | 1,500 |
2002/10/31 | 297 | 297 | 292 | 297 | 2,500 |
2002/10/30 | 294 | 298 | 293 | 298 | 6,000 |
2002/10/29 | 293 | 293 | 289 | 289 | 3,500 |
2002/10/28 | 285 | 293 | 285 | 288 | 11,000 |
2002/10/25 | 281 | 298 | 281 | 293 | 5,500 |
2002/10/24 | 288 | 288 | 283 | 283 | 3,500 |
2002/10/23 | 293 | 299 | 290 | 290 | 7,000 |
2002/10/22 | 281 | 288 | 281 | 288 | 3,000 |
2002/10/21 | 291 | 299 | 289 | 299 | 8,000 |
2002/10/18 | 297 | 298 | 295 | 297 | 3,000 |
2002/10/17 | 296 | 298 | 296 | 296 | 9,500 |
2002/10/16 | 300 | 300 | 296 | 296 | 1,000 |
2002/10/15 | 298 | 300 | 296 | 300 | 2,500 |
2002/10/11 | 290 | 290 | 286 | 288 | 17,000 |
2002/10/10 | 256 | 259 | 256 | 259 | 6,000 |
2002/10/09 | 291 | 291 | 259 | 261 | 11,000 |
2002/10/08 | 303 | 303 | 299 | 299 | 6,000 |
2002/10/07 | 273 | 274 | 271 | 271 | 4,000 |
2002/10/04 | 286 | 290 | 286 | 290 | 1,500 |
2002/10/03 | 300 | 300 | 296 | 296 | 5,500 |
2002/10/02 | 299 | 301 | 296 | 301 | 13,500 |
2002/10/01 | 290 | 290 | 287 | 287 | 5,000 |
2002/09/30 | 283 | 290 | 283 | 290 | 8,000 |
2002/09/27 | 296 | 298 | 296 | 298 | 6,000 |
2002/09/26 | 290 | 300 | 290 | 290 | 11,500 |
2002/09/25 | 290 | 290 | 280 | 280 | 4,000 |
2002/09/24 | 286 | 291 | 285 | 290 | 11,500 |
2002/09/20 | 282 | 293 | 282 | 289 | 14,500 |
2002/09/19 | 273 | 281 | 272 | 281 | 15,000 |
2002/09/18 | 271 | 272 | 271 | 272 | 6,500 |
2002/09/17 | 266 | 271 | 266 | 271 | 8,500 |
2002/09/13 | 275 | 275 | 266 | 266 | 44,500 |
2002/09/12 | 258 | 260 | 258 | 260 | 5,500 |
2002/09/11 | 246 | 253 | 246 | 253 | 6,500 |
2002/09/10 | 237 | 251 | 237 | 246 | 6,500 |
2002/09/09 | 237 | 240 | 235 | 236 | 8,000 |
2002/09/06 | 240 | 240 | 240 | 240 | 1,500 |
2002/09/05 | 246 | 246 | 241 | 243 | 11,500 |
2002/09/04 | 253 | 253 | 246 | 247 | 4,000 |
2002/09/03 | 267 | 267 | 253 | 253 | 8,000 |
2002/09/02 | 259 | 267 | 253 | 267 | 5,500 |
2002/08/30 | 264 | 265 | 256 | 259 | 6,000 |
2002/08/29 | 256 | 265 | 256 | 265 | 7,500 |
2002/08/28 | 269 | 269 | 261 | 264 | 7,500 |
2002/08/27 | 265 | 271 | 265 | 269 | 6,500 |
2002/08/26 | 279 | 280 | 271 | 278 | 11,500 |
2002/08/23 | 279 | 279 | 273 | 277 | 4,000 |
2002/08/22 | 263 | 272 | 263 | 272 | 6,500 |
2002/08/21 | 263 | 265 | 260 | 263 | 10,000 |
2002/08/20 | 256 | 265 | 254 | 254 | 7,000 |
2002/08/19 | 257 | 262 | 257 | 262 | 8,000 |
2002/08/16 | 250 | 260 | 248 | 256 | 16,500 |
2002/08/15 | 267 | 267 | 262 | 262 | 3,500 |
2002/08/14 | 275 | 275 | 262 | 262 | 3,500 |
2002/08/13 | 272 | 273 | 265 | 273 | 2,500 |
2002/08/12 | 278 | 282 | 266 | 266 | 6,000 |
2002/08/09 | 279 | 279 | 277 | 277 | 8,500 |
2002/08/08 | 263 | 265 | 262 | 262 | 2,000 |
2002/08/07 | 267 | 271 | 267 | 270 | 9,500 |
2002/08/06 | 256 | 256 | 250 | 250 | 7,000 |
2002/08/05 | 262 | 262 | 256 | 256 | 1,000 |
2002/08/02 | 266 | 270 | 254 | 254 | 14,000 |
2002/08/01 | 266 | 266 | 261 | 261 | 2,000 |
2002/07/31 | 264 | 265 | 261 | 265 | 6,000 |
2002/07/30 | 264 | 265 | 263 | 263 | 4,500 |
2002/07/29 | 287 | 287 | 261 | 261 | 6,500 |
2002/07/26 | 299 | 299 | 282 | 282 | 10,000 |
2002/07/25 | 299 | 299 | 293 | 297 | 8,000 |
2002/07/24 | 271 | 299 | 268 | 299 | 14,000 |
2002/07/23 | 269 | 276 | 258 | 276 | 10,000 |
2002/07/22 | 249 | 269 | 249 | 269 | 11,500 |
2002/07/19 | 264 | 264 | 264 | 264 | 500 |
2002/07/18 | 275 | 275 | 270 | 270 | 4,000 |
2002/07/17 | 257 | 257 | 256 | 256 | 4,500 |
2002/07/16 | 268 | 268 | 248 | 256 | 9,000 |
2002/07/15 | 275 | 275 | 269 | 269 | 3,000 |
2002/07/12 | 280 | 280 | 275 | 275 | 1,500 |
2002/07/11 | 280 | 281 | 280 | 281 | 1,000 |
2002/07/10 | 286 | 286 | 281 | 281 | 3,500 |
2002/07/09 | 278 | 285 | 278 | 280 | 2,000 |
2002/07/08 | 279 | 279 | 275 | 277 | 6,000 |
2002/07/05 | 279 | 280 | 279 | 280 | 1,500 |
2002/07/04 | 284 | 284 | 279 | 279 | 2,000 |
2002/07/03 | 277 | 284 | 274 | 284 | 6,500 |
2002/07/02 | 271 | 271 | 271 | 271 | 3,000 |
2002/07/01 | 271 | 272 | 270 | 271 | 5,000 |
2002/06/28 | 276 | 279 | 261 | 267 | 36,000 |
2002/06/27 | 292 | 292 | 285 | 285 | 2,500 |
2002/06/26 | 291 | 291 | 280 | 280 | 7,500 |
2002/06/25 | 286 | 286 | 286 | 286 | 500 |
2002/06/24 | 292 | 293 | 292 | 293 | 3,000 |
2002/06/21 | 280 | 280 | 280 | 280 | 2,500 |
2002/06/20 | 281 | 281 | 280 | 280 | 1,500 |
2002/06/19 | 280 | 283 | 280 | 280 | 5,500 |
2002/06/18 | 290 | 290 | 280 | 280 | 3,000 |
2002/06/17 | 290 | 290 | 279 | 279 | 7,000 |
2002/06/14 | 294 | 298 | 293 | 293 | 45,000 |
2002/06/13 | 300 | 300 | 291 | 291 | 10,000 |
2002/06/12 | 301 | 301 | 300 | 300 | 3,500 |
2002/06/11 | 312 | 312 | 304 | 304 | 5,500 |
2002/06/10 | 319 | 319 | 304 | 304 | 4,000 |
2002/06/07 | 324 | 324 | 320 | 320 | 1,500 |
2002/06/06 | 313 | 313 | 305 | 305 | 6,000 |
2002/06/05 | 311 | 322 | 310 | 313 | 5,000 |
2002/06/04 | 338 | 338 | 310 | 310 | 6,500 |
2002/06/03 | 338 | 338 | 332 | 332 | 5,000 |
2002/05/31 | 336 | 339 | 335 | 339 | 3,500 |
2002/05/30 | 334 | 335 | 333 | 334 | 7,500 |
2002/05/29 | 325 | 330 | 320 | 330 | 21,000 |
2002/05/28 | 330 | 330 | 320 | 325 | 6,500 |
2002/05/27 | 320 | 339 | 320 | 333 | 13,500 |
2002/05/24 | 312 | 319 | 312 | 319 | 9,500 |
2002/05/23 | 308 | 311 | 308 | 310 | 4,500 |
2002/05/22 | 310 | 315 | 298 | 298 | 7,000 |
2002/05/21 | 310 | 310 | 307 | 310 | 5,000 |
2002/05/20 | 303 | 307 | 290 | 302 | 5,000 |
2002/05/17 | 293 | 294 | 293 | 293 | 1,500 |
2002/05/16 | 288 | 288 | 285 | 285 | 1,500 |
2002/05/15 | 288 | 288 | 288 | 288 | 500 |
2002/05/14 | 283 | 283 | 280 | 280 | 10,000 |
2002/05/13 | 282 | 282 | 282 | 282 | 500 |
2002/05/10 | 289 | 289 | 282 | 282 | 3,000 |
2002/05/09 | 286 | 288 | 286 | 286 | 2,500 |
2002/05/08 | 285 | 285 | 283 | 283 | 3,500 |
2002/05/07 | 297 | 297 | 280 | 286 | 4,000 |
2002/05/02 | 303 | 303 | 303 | 303 | 2,000 |
2002/05/01 | 303 | 303 | 290 | 290 | 3,000 |
2002/04/30 | 303 | 303 | 295 | 295 | 5,500 |
2002/04/26 | 290 | 293 | 288 | 293 | 13,000 |
2002/04/25 | 298 | 298 | 298 | 298 | 500 |
2002/04/24 | 293 | 293 | 293 | 293 | 1,000 |
2002/04/23 | 300 | 300 | 298 | 298 | 3,000 |
2002/04/22 | 298 | 298 | 298 | 298 | 500 |
2002/04/19 | 290 | 295 | 290 | 295 | 5,500 |
2002/04/18 | 291 | 291 | 290 | 290 | 4,000 |
2002/04/17 | 294 | 294 | 291 | 291 | 1,000 |
2002/04/16 | 304 | 304 | 290 | 295 | 4,500 |
2002/04/15 | 294 | 294 | 290 | 290 | 2,000 |
2002/04/12 | 296 | 300 | 294 | 294 | 12,000 |
2002/04/11 | 315 | 315 | 295 | 304 | 6,500 |
2002/04/10 | 308 | 315 | 308 | 315 | 2,000 |
2002/04/09 | 318 | 318 | 314 | 314 | 4,000 |
2002/04/08 | 316 | 316 | 316 | 316 | 1,500 |
2002/04/05 | 312 | 312 | 306 | 306 | 3,000 |
2002/04/04 | 303 | 308 | 303 | 307 | 6,000 |
2002/04/03 | 304 | 304 | 304 | 304 | 2,000 |
2002/04/02 | 318 | 318 | 300 | 304 | 4,500 |
2002/04/01 | 303 | 304 | 301 | 304 | 4,500 |
2002/03/29 | 318 | 318 | 303 | 303 | 7,000 |
2002/03/28 | 319 | 319 | 305 | 305 | 5,500 |
2002/03/27 | 316 | 316 | 313 | 313 | 8,500 |
2002/03/26 | 300 | 315 | 296 | 298 | 6,500 |
2002/03/25 | 320 | 320 | 301 | 302 | 9,500 |
2002/03/22 | 314 | 315 | 310 | 310 | 5,000 |
2002/03/20 | 312 | 318 | 312 | 318 | 3,500 |
2002/03/19 | 315 | 320 | 315 | 317 | 9,000 |
2002/03/18 | 320 | 320 | 310 | 312 | 4,000 |
2002/03/15 | 310 | 310 | 306 | 306 | 6,500 |
2002/03/14 | 315 | 315 | 310 | 310 | 4,500 |
2002/03/12 | 320 | 321 | 316 | 316 | 5,500 |
2002/03/11 | 315 | 315 | 312 | 315 | 9,000 |
2002/03/08 | 315 | 316 | 301 | 310 | 39,500 |
2002/03/07 | 319 | 319 | 310 | 318 | 9,000 |
2002/03/06 | 331 | 331 | 320 | 320 | 19,500 |
2002/03/05 | 315 | 335 | 315 | 333 | 12,500 |
2002/03/04 | 340 | 340 | 338 | 339 | 12,000 |
2002/03/01 | 349 | 349 | 341 | 341 | 10,500 |
2002/02/28 | 349 | 350 | 340 | 350 | 24,000 |
2002/02/27 | 330 | 349 | 328 | 349 | 11,000 |
2002/02/26 | 330 | 340 | 330 | 339 | 15,500 |
2002/02/25 | 320 | 321 | 320 | 321 | 5,500 |
2002/02/22 | 320 | 320 | 318 | 320 | 5,500 |
2002/02/21 | 313 | 320 | 313 | 320 | 2,500 |
2002/02/20 | 310 | 314 | 310 | 312 | 4,500 |
2002/02/19 | 314 | 315 | 311 | 311 | 15,000 |
2002/02/18 | 315 | 315 | 315 | 315 | 1,000 |
2002/02/15 | 317 | 317 | 315 | 315 | 11,500 |
2002/02/14 | 320 | 320 | 316 | 316 | 8,500 |
2002/02/13 | 315 | 320 | 314 | 320 | 17,000 |
2002/02/12 | 305 | 318 | 305 | 315 | 7,500 |
2002/02/08 | 280 | 322 | 280 | 322 | 25,500 |
2002/02/07 | 295 | 297 | 280 | 285 | 24,500 |
2002/02/06 | 327 | 327 | 300 | 300 | 41,500 |
2002/02/05 | 329 | 329 | 324 | 325 | 15,000 |
2002/02/04 | 335 | 335 | 326 | 334 | 12,000 |
2002/02/01 | 328 | 337 | 325 | 325 | 14,500 |
2002/01/31 | 333 | 344 | 326 | 326 | 58,000 |
2002/01/30 | 315 | 375 | 315 | 336 | 169,500 |
2002/01/29 | 314 | 320 | 309 | 310 | 25,000 |
2002/01/28 | 320 | 320 | 284 | 318 | 51,000 |
2002/01/25 | 308 | 308 | 302 | 302 | 5,500 |
2002/01/24 | 296 | 306 | 296 | 306 | 6,500 |
2002/01/23 | 296 | 301 | 296 | 301 | 3,500 |
2002/01/22 | 320 | 320 | 306 | 306 | 18,000 |
2002/01/21 | 279 | 300 | 279 | 300 | 6,500 |
2002/01/18 | 278 | 280 | 275 | 280 | 7,500 |
2002/01/17 | 271 | 273 | 245 | 256 | 4,500 |
2002/01/16 | 261 | 275 | 261 | 270 | 5,500 |
2002/01/15 | 270 | 270 | 264 | 264 | 5,000 |
2002/01/11 | 279 | 280 | 265 | 266 | 26,000 |
2002/01/10 | 281 | 281 | 273 | 273 | 4,500 |
2002/01/09 | 289 | 289 | 283 | 285 | 4,500 |
2002/01/08 | 300 | 300 | 285 | 289 | 5,000 |
2002/01/07 | 310 | 310 | 300 | 300 | 2,500 |