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 |
|---|---|---|---|---|---|
| 2003/12/30 | 329 | 329 | 329 | 329 | 1,000 |
| 2003/12/29 | 329 | 329 | 329 | 329 | 2,500 |
| 2003/12/26 | 299 | 314 | 299 | 314 | 5,000 |
| 2003/12/25 | 302 | 305 | 302 | 304 | 6,500 |
| 2003/12/24 | 320 | 320 | 300 | 301 | 4,000 |
| 2003/12/22 | 303 | 305 | 303 | 305 | 3,000 |
| 2003/12/19 | 311 | 311 | 308 | 308 | 4,000 |
| 2003/12/18 | 304 | 309 | 304 | 309 | 13,500 |
| 2003/12/17 | 320 | 320 | 319 | 319 | 1,500 |
| 2003/12/16 | 322 | 322 | 307 | 307 | 1,000 |
| 2003/12/15 | 307 | 324 | 307 | 324 | 1,500 |
| 2003/12/12 | 310 | 312 | 310 | 312 | 23,000 |
| 2003/12/11 | 335 | 335 | 315 | 320 | 6,500 |
| 2003/12/10 | 325 | 345 | 325 | 335 | 5,000 |
| 2003/12/09 | 324 | 325 | 323 | 323 | 4,000 |
| 2003/12/08 | 325 | 326 | 324 | 324 | 5,000 |
| 2003/12/04 | 324 | 325 | 324 | 325 | 3,500 |
| 2003/12/03 | 315 | 320 | 315 | 319 | 3,500 |
| 2003/12/02 | 319 | 325 | 319 | 325 | 7,000 |
| 2003/12/01 | 316 | 329 | 316 | 318 | 8,000 |
| 2003/11/28 | 333 | 333 | 332 | 332 | 2,000 |
| 2003/11/27 | 319 | 328 | 319 | 328 | 3,000 |
| 2003/11/26 | 325 | 328 | 325 | 328 | 5,000 |
| 2003/11/25 | 315 | 315 | 312 | 315 | 2,000 |
| 2003/11/21 | 305 | 315 | 305 | 305 | 4,500 |
| 2003/11/20 | 309 | 309 | 290 | 290 | 6,000 |
| 2003/11/19 | 298 | 344 | 298 | 319 | 7,500 |
| 2003/11/18 | 298 | 299 | 298 | 298 | 4,500 |
| 2003/11/17 | 312 | 312 | 307 | 308 | 2,000 |
| 2003/11/14 | 319 | 319 | 305 | 312 | 6,000 |
| 2003/11/13 | 320 | 320 | 309 | 309 | 6,000 |
| 2003/11/12 | 320 | 320 | 309 | 309 | 2,000 |
| 2003/11/11 | 316 | 316 | 306 | 307 | 2,500 |
| 2003/11/10 | 315 | 316 | 315 | 316 | 1,000 |
| 2003/11/07 | 317 | 317 | 315 | 315 | 2,000 |
| 2003/11/06 | 317 | 327 | 317 | 317 | 4,000 |
| 2003/11/05 | 333 | 343 | 327 | 327 | 5,500 |
| 2003/11/04 | 320 | 320 | 310 | 313 | 5,000 |
| 2003/10/31 | 302 | 305 | 302 | 305 | 4,500 |
| 2003/10/30 | 302 | 304 | 302 | 303 | 3,000 |
| 2003/10/29 | 303 | 305 | 303 | 304 | 5,000 |
| 2003/10/28 | 308 | 309 | 300 | 305 | 10,000 |
| 2003/10/27 | 302 | 317 | 302 | 310 | 18,500 |
| 2003/10/24 | 332 | 334 | 327 | 327 | 7,000 |
| 2003/10/23 | 339 | 341 | 328 | 332 | 12,000 |
| 2003/10/22 | 345 | 352 | 345 | 349 | 6,000 |
| 2003/10/21 | 355 | 355 | 345 | 351 | 3,000 |
| 2003/10/20 | 361 | 369 | 361 | 369 | 6,500 |
| 2003/10/17 | 350 | 359 | 350 | 359 | 3,500 |
| 2003/10/16 | 350 | 350 | 350 | 350 | 500 |
| 2003/10/15 | 355 | 355 | 340 | 355 | 6,000 |
| 2003/10/14 | 350 | 355 | 350 | 355 | 3,500 |
| 2003/10/10 | 340 | 355 | 340 | 355 | 5,500 |
| 2003/10/09 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/10/08 | 346 | 346 | 341 | 341 | 3,000 |
| 2003/10/07 | 355 | 355 | 350 | 351 | 4,500 |
| 2003/10/06 | 353 | 370 | 350 | 350 | 5,500 |
| 2003/10/03 | 351 | 355 | 351 | 355 | 7,000 |
| 2003/10/02 | 350 | 351 | 347 | 351 | 8,000 |
| 2003/10/01 | 346 | 346 | 345 | 345 | 2,500 |
| 2003/09/30 | 343 | 346 | 343 | 345 | 4,000 |
| 2003/09/29 | 343 | 345 | 343 | 343 | 9,000 |
| 2003/09/26 | 330 | 343 | 330 | 343 | 6,000 |
| 2003/09/25 | 343 | 345 | 335 | 345 | 17,000 |
| 2003/09/24 | 350 | 350 | 340 | 346 | 9,500 |
| 2003/09/22 | 328 | 340 | 324 | 340 | 18,000 |
| 2003/09/19 | 339 | 340 | 324 | 328 | 3,000 |
| 2003/09/18 | 347 | 347 | 337 | 339 | 6,500 |
| 2003/09/17 | 347 | 347 | 339 | 344 | 10,000 |
| 2003/09/16 | 339 | 347 | 339 | 347 | 9,000 |
| 2003/09/12 | 338 | 349 | 331 | 345 | 35,500 |
| 2003/09/11 | 327 | 327 | 323 | 323 | 5,500 |
| 2003/09/10 | 315 | 327 | 312 | 327 | 8,500 |
| 2003/09/09 | 314 | 317 | 314 | 314 | 9,500 |
| 2003/09/08 | 305 | 309 | 304 | 309 | 5,500 |
| 2003/09/05 | 315 | 315 | 313 | 315 | 5,000 |
| 2003/09/04 | 305 | 305 | 305 | 305 | 500 |
| 2003/09/03 | 305 | 306 | 305 | 306 | 1,500 |
| 2003/09/02 | 315 | 315 | 305 | 305 | 4,000 |
| 2003/09/01 | 315 | 315 | 310 | 310 | 2,000 |
| 2003/08/29 | 303 | 308 | 303 | 308 | 1,500 |
| 2003/08/28 | 305 | 315 | 305 | 313 | 2,500 |
| 2003/08/27 | 306 | 306 | 303 | 305 | 2,000 |
| 2003/08/26 | 312 | 317 | 311 | 311 | 10,500 |
| 2003/08/25 | 304 | 310 | 304 | 310 | 3,500 |
| 2003/08/22 | 308 | 308 | 303 | 303 | 3,500 |
| 2003/08/21 | 299 | 305 | 298 | 304 | 6,000 |
| 2003/08/20 | 297 | 297 | 297 | 297 | 500 |
| 2003/08/19 | 289 | 293 | 289 | 291 | 2,500 |
| 2003/08/18 | 296 | 297 | 296 | 297 | 1,000 |
| 2003/08/15 | 294 | 299 | 294 | 296 | 4,000 |
| 2003/08/14 | 290 | 294 | 290 | 294 | 2,000 |
| 2003/08/13 | 292 | 292 | 289 | 289 | 1,500 |
| 2003/08/12 | 300 | 300 | 292 | 292 | 4,000 |
| 2003/08/11 | 290 | 290 | 288 | 288 | 1,000 |
| 2003/08/08 | 290 | 291 | 285 | 285 | 11,500 |
| 2003/08/07 | 290 | 290 | 289 | 290 | 1,500 |
| 2003/08/06 | 296 | 296 | 290 | 290 | 12,000 |
| 2003/08/05 | 307 | 307 | 296 | 296 | 7,500 |
| 2003/08/04 | 308 | 308 | 305 | 307 | 5,500 |
| 2003/08/01 | 315 | 315 | 302 | 303 | 9,500 |
| 2003/07/31 | 311 | 315 | 309 | 310 | 11,000 |
| 2003/07/30 | 312 | 312 | 311 | 312 | 2,500 |
| 2003/07/29 | 315 | 315 | 306 | 307 | 5,500 |
| 2003/07/28 | 301 | 317 | 301 | 315 | 24,000 |
| 2003/07/25 | 303 | 313 | 301 | 301 | 5,000 |
| 2003/07/24 | 311 | 315 | 306 | 306 | 4,000 |
| 2003/07/23 | 310 | 310 | 301 | 310 | 8,000 |
| 2003/07/22 | 314 | 314 | 303 | 303 | 5,000 |
| 2003/07/18 | 315 | 315 | 314 | 315 | 4,000 |
| 2003/07/17 | 315 | 315 | 310 | 310 | 4,000 |
| 2003/07/16 | 310 | 315 | 310 | 314 | 6,500 |
| 2003/07/15 | 315 | 315 | 306 | 306 | 7,500 |
| 2003/07/14 | 314 | 314 | 311 | 312 | 2,500 |
| 2003/07/11 | 306 | 306 | 306 | 306 | 1,500 |
| 2003/07/10 | 310 | 310 | 305 | 305 | 6,500 |
| 2003/07/09 | 309 | 310 | 309 | 310 | 2,500 |
| 2003/07/08 | 315 | 315 | 306 | 309 | 3,000 |
| 2003/07/07 | 315 | 315 | 314 | 314 | 1,000 |
| 2003/07/04 | 321 | 321 | 314 | 314 | 3,500 |
| 2003/07/03 | 317 | 318 | 312 | 318 | 9,000 |
| 2003/07/02 | 321 | 321 | 311 | 312 | 14,000 |
| 2003/07/01 | 314 | 314 | 305 | 305 | 8,500 |
| 2003/06/30 | 319 | 320 | 316 | 318 | 5,500 |
| 2003/06/27 | 310 | 319 | 310 | 319 | 7,500 |
| 2003/06/26 | 319 | 320 | 314 | 314 | 9,500 |
| 2003/06/25 | 314 | 314 | 308 | 308 | 7,500 |
| 2003/06/24 | 309 | 310 | 309 | 309 | 1,500 |
| 2003/06/23 | 315 | 316 | 314 | 315 | 6,000 |
| 2003/06/20 | 310 | 315 | 310 | 315 | 6,000 |
| 2003/06/19 | 310 | 315 | 310 | 315 | 5,500 |
| 2003/06/18 | 313 | 313 | 309 | 310 | 5,000 |
| 2003/06/17 | 330 | 330 | 313 | 313 | 5,000 |
| 2003/06/16 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/06/13 | 329 | 339 | 329 | 329 | 30,000 |
| 2003/06/12 | 324 | 324 | 323 | 324 | 3,000 |
| 2003/06/11 | 324 | 324 | 320 | 320 | 4,000 |
| 2003/06/10 | 315 | 326 | 315 | 326 | 3,500 |
| 2003/06/09 | 336 | 336 | 324 | 325 | 7,000 |
| 2003/06/06 | 335 | 335 | 335 | 335 | 500 |
| 2003/06/05 | 336 | 336 | 335 | 335 | 1,000 |
| 2003/06/04 | 339 | 339 | 338 | 339 | 3,000 |
| 2003/06/03 | 336 | 338 | 325 | 338 | 6,000 |
| 2003/06/02 | 332 | 336 | 321 | 321 | 7,000 |
| 2003/05/30 | 333 | 333 | 333 | 333 | 1,500 |
| 2003/05/29 | 333 | 333 | 332 | 332 | 2,000 |
| 2003/05/28 | 335 | 335 | 333 | 333 | 4,000 |
| 2003/05/27 | 329 | 332 | 325 | 326 | 3,500 |
| 2003/05/26 | 330 | 333 | 324 | 324 | 4,500 |
| 2003/05/23 | 314 | 315 | 314 | 315 | 3,000 |
| 2003/05/22 | 313 | 313 | 306 | 312 | 2,000 |
| 2003/05/21 | 314 | 314 | 313 | 314 | 2,500 |
| 2003/05/20 | 314 | 314 | 309 | 309 | 2,000 |
| 2003/05/19 | 315 | 315 | 314 | 315 | 5,000 |
| 2003/05/16 | 315 | 315 | 306 | 315 | 9,000 |
| 2003/05/15 | 296 | 310 | 296 | 310 | 6,000 |
| 2003/05/14 | 310 | 311 | 306 | 306 | 4,000 |
| 2003/05/13 | 306 | 310 | 306 | 310 | 5,000 |
| 2003/05/12 | 308 | 308 | 304 | 304 | 3,000 |
| 2003/05/09 | 297 | 298 | 297 | 298 | 6,000 |
| 2003/05/08 | 307 | 307 | 307 | 307 | 4,000 |
| 2003/05/07 | 307 | 307 | 304 | 304 | 1,500 |
| 2003/05/06 | 296 | 307 | 296 | 307 | 3,500 |
| 2003/05/02 | 311 | 311 | 290 | 293 | 5,000 |
| 2003/05/01 | 312 | 312 | 311 | 311 | 4,000 |
| 2003/04/30 | 287 | 304 | 287 | 304 | 6,500 |
| 2003/04/28 | 286 | 295 | 286 | 287 | 25,000 |
| 2003/04/25 | 311 | 315 | 310 | 311 | 8,500 |
| 2003/04/24 | 310 | 313 | 310 | 313 | 3,500 |
| 2003/04/23 | 301 | 308 | 301 | 305 | 3,500 |
| 2003/04/22 | 317 | 317 | 307 | 311 | 12,000 |
| 2003/04/21 | 300 | 304 | 300 | 302 | 12,500 |
| 2003/04/18 | 296 | 296 | 295 | 296 | 2,500 |
| 2003/04/17 | 298 | 298 | 292 | 292 | 3,500 |
| 2003/04/16 | 297 | 297 | 291 | 293 | 2,000 |
| 2003/04/15 | 300 | 300 | 297 | 297 | 5,500 |
| 2003/04/14 | 298 | 298 | 291 | 292 | 7,000 |
| 2003/04/11 | 300 | 300 | 292 | 296 | 13,000 |
| 2003/04/10 | 294 | 295 | 294 | 295 | 2,000 |
| 2003/04/09 | 295 | 297 | 291 | 294 | 7,500 |
| 2003/04/08 | 296 | 296 | 296 | 296 | 6,500 |
| 2003/04/04 | 293 | 296 | 293 | 296 | 6,000 |
| 2003/04/03 | 295 | 295 | 289 | 289 | 4,500 |
| 2003/04/02 | 290 | 290 | 288 | 290 | 12,000 |
| 2003/04/01 | 282 | 288 | 278 | 288 | 3,000 |
| 2003/03/31 | 295 | 295 | 282 | 282 | 7,500 |
| 2003/03/28 | 295 | 295 | 292 | 295 | 11,000 |
| 2003/03/27 | 298 | 298 | 295 | 295 | 20,000 |
| 2003/03/26 | 292 | 297 | 290 | 297 | 13,500 |
| 2003/03/25 | 291 | 291 | 286 | 287 | 5,500 |
| 2003/03/24 | 275 | 287 | 275 | 287 | 8,000 |
| 2003/03/20 | 280 | 280 | 265 | 280 | 4,500 |
| 2003/03/19 | 274 | 275 | 274 | 274 | 3,500 |
| 2003/03/18 | 278 | 278 | 275 | 275 | 5,500 |
| 2003/03/17 | 262 | 268 | 262 | 268 | 2,000 |
| 2003/03/14 | 261 | 265 | 261 | 265 | 31,000 |
| 2003/03/13 | 263 | 263 | 263 | 263 | 2,500 |
| 2003/03/12 | 275 | 275 | 261 | 261 | 4,500 |
| 2003/03/11 | 283 | 283 | 278 | 279 | 2,500 |
| 2003/03/10 | 282 | 283 | 275 | 275 | 2,000 |
| 2003/03/07 | 286 | 286 | 282 | 282 | 1,000 |
| 2003/03/06 | 280 | 287 | 280 | 284 | 2,500 |
| 2003/03/05 | 288 | 288 | 279 | 279 | 1,000 |
| 2003/03/04 | 288 | 288 | 288 | 288 | 6,000 |
| 2003/03/03 | 275 | 289 | 275 | 282 | 3,500 |
| 2003/02/28 | 275 | 275 | 274 | 274 | 1,500 |
| 2003/02/27 | 270 | 275 | 270 | 270 | 10,000 |
| 2003/02/26 | 275 | 285 | 275 | 280 | 17,000 |
| 2003/02/25 | 266 | 268 | 266 | 266 | 10,500 |
| 2003/02/24 | 270 | 270 | 266 | 266 | 3,500 |
| 2003/02/21 | 275 | 275 | 266 | 271 | 5,500 |
| 2003/02/20 | 275 | 275 | 271 | 273 | 7,500 |
| 2003/02/19 | 272 | 276 | 272 | 275 | 5,000 |
| 2003/02/18 | 278 | 278 | 273 | 275 | 12,500 |
| 2003/02/17 | 280 | 280 | 278 | 278 | 2,500 |
| 2003/02/14 | 280 | 280 | 279 | 279 | 10,000 |
| 2003/02/13 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/02/12 | 289 | 289 | 274 | 276 | 12,000 |
| 2003/02/10 | 285 | 285 | 275 | 276 | 1,500 |
| 2003/02/07 | 271 | 273 | 271 | 273 | 2,500 |
| 2003/02/06 | 276 | 276 | 271 | 271 | 4,500 |
| 2003/02/05 | 271 | 276 | 270 | 274 | 12,500 |
| 2003/02/04 | 284 | 284 | 277 | 281 | 10,000 |
| 2003/02/03 | 270 | 270 | 266 | 269 | 4,500 |
| 2003/01/31 | 276 | 276 | 270 | 270 | 5,000 |
| 2003/01/30 | 275 | 279 | 274 | 274 | 5,500 |
| 2003/01/29 | 282 | 282 | 275 | 275 | 4,000 |
| 2003/01/28 | 285 | 288 | 282 | 282 | 3,000 |
| 2003/01/27 | 288 | 290 | 279 | 279 | 5,500 |
| 2003/01/24 | 285 | 288 | 285 | 287 | 5,500 |
| 2003/01/23 | 286 | 290 | 286 | 290 | 4,500 |
| 2003/01/22 | 297 | 297 | 287 | 288 | 3,500 |
| 2003/01/21 | 294 | 297 | 294 | 296 | 6,500 |
| 2003/01/20 | 296 | 296 | 292 | 296 | 4,000 |
| 2003/01/17 | 299 | 299 | 295 | 297 | 7,000 |
| 2003/01/16 | 291 | 291 | 291 | 291 | 500 |
| 2003/01/15 | 290 | 293 | 290 | 293 | 12,500 |
| 2003/01/14 | 286 | 291 | 286 | 291 | 3,500 |
| 2003/01/10 | 291 | 291 | 286 | 286 | 3,000 |
| 2003/01/09 | 299 | 299 | 294 | 294 | 2,000 |
| 2003/01/08 | 300 | 300 | 299 | 299 | 1,000 |
| 2003/01/07 | 305 | 305 | 292 | 299 | 5,500 |
| 2003/01/06 | 297 | 302 | 297 | 302 | 4,500 |