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 |
---|---|---|---|---|---|
2007/12/28 | 284 | 284 | 278 | 278 | 24,000 |
2007/12/27 | 279 | 283 | 274 | 283 | 8,000 |
2007/12/26 | 272 | 275 | 271 | 273 | 12,500 |
2007/12/25 | 281 | 281 | 275 | 280 | 8,500 |
2007/12/21 | 273 | 275 | 271 | 273 | 10,000 |
2007/12/20 | 278 | 279 | 273 | 273 | 6,000 |
2007/12/19 | 278 | 283 | 278 | 278 | 6,000 |
2007/12/18 | 288 | 288 | 278 | 282 | 23,500 |
2007/12/17 | 275 | 276 | 273 | 273 | 9,500 |
2007/12/14 | 284 | 284 | 278 | 280 | 15,000 |
2007/12/13 | 285 | 290 | 280 | 280 | 11,000 |
2007/12/12 | 284 | 289 | 284 | 289 | 8,000 |
2007/12/11 | 286 | 289 | 286 | 287 | 9,000 |
2007/12/10 | 286 | 289 | 286 | 286 | 3,000 |
2007/12/07 | 283 | 288 | 283 | 288 | 5,500 |
2007/12/06 | 289 | 289 | 281 | 288 | 6,500 |
2007/12/05 | 278 | 283 | 278 | 279 | 8,500 |
2007/12/04 | 286 | 288 | 286 | 288 | 2,500 |
2007/12/03 | 286 | 292 | 285 | 286 | 12,500 |
2007/11/30 | 282 | 295 | 282 | 294 | 11,000 |
2007/11/29 | 279 | 288 | 279 | 283 | 9,000 |
2007/11/28 | 283 | 284 | 279 | 281 | 5,000 |
2007/11/27 | 279 | 280 | 278 | 279 | 8,000 |
2007/11/26 | 281 | 281 | 279 | 280 | 9,000 |
2007/11/22 | 283 | 283 | 277 | 278 | 18,500 |
2007/11/21 | 284 | 285 | 283 | 283 | 16,500 |
2007/11/20 | 275 | 289 | 275 | 289 | 7,500 |
2007/11/19 | 299 | 300 | 297 | 297 | 5,000 |
2007/11/16 | 305 | 305 | 302 | 304 | 11,500 |
2007/11/15 | 304 | 307 | 304 | 306 | 8,500 |
2007/11/14 | 301 | 309 | 301 | 309 | 3,500 |
2007/11/13 | 309 | 309 | 302 | 302 | 2,000 |
2007/11/12 | 309 | 309 | 308 | 309 | 7,000 |
2007/11/09 | 311 | 312 | 310 | 310 | 8,000 |
2007/11/08 | 315 | 315 | 311 | 315 | 6,000 |
2007/11/07 | 325 | 326 | 325 | 325 | 9,500 |
2007/11/06 | 330 | 332 | 330 | 332 | 3,000 |
2007/11/05 | 331 | 331 | 330 | 330 | 3,000 |
2007/11/02 | 334 | 334 | 328 | 332 | 4,000 |
2007/11/01 | 331 | 338 | 331 | 336 | 2,500 |
2007/10/31 | 327 | 336 | 327 | 336 | 4,500 |
2007/10/30 | 331 | 334 | 327 | 327 | 10,000 |
2007/10/29 | 332 | 332 | 331 | 331 | 8,000 |
2007/10/26 | 328 | 328 | 327 | 328 | 7,000 |
2007/10/25 | 323 | 323 | 319 | 322 | 7,000 |
2007/10/24 | 325 | 325 | 315 | 318 | 11,500 |
2007/10/23 | 326 | 327 | 321 | 325 | 4,000 |
2007/10/22 | 324 | 324 | 321 | 323 | 4,500 |
2007/10/19 | 328 | 332 | 326 | 328 | 5,500 |
2007/10/18 | 330 | 332 | 330 | 332 | 5,500 |
2007/10/17 | 335 | 335 | 325 | 326 | 4,000 |
2007/10/16 | 336 | 336 | 336 | 336 | 2,500 |
2007/10/15 | 335 | 338 | 333 | 336 | 10,500 |
2007/10/12 | 331 | 337 | 326 | 330 | 14,000 |
2007/10/11 | 335 | 340 | 331 | 340 | 11,500 |
2007/10/10 | 342 | 342 | 337 | 340 | 6,500 |
2007/10/09 | 339 | 339 | 332 | 332 | 2,000 |
2007/10/05 | 338 | 345 | 338 | 339 | 5,500 |
2007/10/04 | 338 | 338 | 335 | 338 | 10,500 |
2007/10/03 | 344 | 347 | 344 | 346 | 4,000 |
2007/10/02 | 348 | 348 | 340 | 344 | 6,500 |
2007/10/01 | 338 | 342 | 334 | 340 | 5,500 |
2007/09/28 | 348 | 348 | 341 | 341 | 5,000 |
2007/09/27 | 344 | 348 | 344 | 348 | 7,000 |
2007/09/26 | 345 | 348 | 341 | 348 | 9,000 |
2007/09/25 | 338 | 343 | 333 | 343 | 32,000 |
2007/09/21 | 346 | 350 | 343 | 350 | 98,500 |
2007/09/20 | 347 | 348 | 341 | 348 | 6,000 |
2007/09/19 | 350 | 350 | 344 | 344 | 5,500 |
2007/09/18 | 348 | 348 | 338 | 340 | 14,500 |
2007/09/14 | 330 | 336 | 330 | 334 | 15,500 |
2007/09/13 | 328 | 328 | 328 | 328 | 500 |
2007/09/12 | 341 | 341 | 328 | 328 | 12,000 |
2007/09/11 | 334 | 334 | 331 | 331 | 6,000 |
2007/09/10 | 341 | 341 | 333 | 333 | 6,500 |
2007/09/07 | 342 | 345 | 337 | 337 | 8,500 |
2007/09/06 | 340 | 340 | 336 | 337 | 5,500 |
2007/09/05 | 342 | 346 | 340 | 341 | 7,000 |
2007/09/04 | 339 | 345 | 335 | 344 | 5,500 |
2007/09/03 | 337 | 337 | 336 | 336 | 1,000 |
2007/08/31 | 332 | 339 | 332 | 337 | 7,500 |
2007/08/30 | 336 | 336 | 330 | 332 | 5,500 |
2007/08/29 | 329 | 330 | 326 | 328 | 11,000 |
2007/08/28 | 338 | 339 | 336 | 337 | 5,000 |
2007/08/27 | 333 | 341 | 333 | 336 | 9,000 |
2007/08/24 | 329 | 330 | 329 | 330 | 5,500 |
2007/08/23 | 331 | 331 | 330 | 331 | 9,000 |
2007/08/22 | 324 | 329 | 324 | 328 | 6,500 |
2007/08/21 | 324 | 329 | 324 | 329 | 1,000 |
2007/08/20 | 324 | 325 | 323 | 324 | 9,000 |
2007/08/17 | 340 | 340 | 322 | 324 | 19,000 |
2007/08/16 | 340 | 340 | 330 | 336 | 22,500 |
2007/08/15 | 348 | 348 | 341 | 344 | 10,500 |
2007/08/14 | 345 | 347 | 342 | 347 | 8,000 |
2007/08/13 | 341 | 348 | 340 | 346 | 10,000 |
2007/08/10 | 358 | 358 | 344 | 344 | 28,000 |
2007/08/09 | 356 | 360 | 354 | 358 | 7,000 |
2007/08/08 | 370 | 370 | 356 | 358 | 16,500 |
2007/08/07 | 366 | 366 | 356 | 357 | 8,000 |
2007/08/06 | 352 | 355 | 350 | 351 | 6,000 |
2007/08/03 | 359 | 359 | 352 | 355 | 11,000 |
2007/08/02 | 367 | 367 | 350 | 353 | 13,500 |
2007/08/01 | 347 | 352 | 347 | 347 | 8,500 |
2007/07/31 | 350 | 355 | 350 | 352 | 8,000 |
2007/07/30 | 340 | 346 | 340 | 345 | 13,000 |
2007/07/27 | 347 | 350 | 345 | 350 | 29,000 |
2007/07/26 | 357 | 360 | 352 | 358 | 11,500 |
2007/07/25 | 352 | 360 | 352 | 355 | 13,500 |
2007/07/24 | 354 | 359 | 353 | 357 | 27,500 |
2007/07/23 | 368 | 368 | 359 | 359 | 14,000 |
2007/07/20 | 362 | 368 | 362 | 364 | 18,500 |
2007/07/19 | 360 | 364 | 357 | 363 | 40,000 |
2007/07/18 | 375 | 375 | 359 | 359 | 144,500 |
2007/07/17 | 381 | 399 | 372 | 380 | 345,500 |
2007/07/13 | 342 | 347 | 342 | 346 | 7,500 |
2007/07/12 | 349 | 349 | 344 | 346 | 10,500 |
2007/07/11 | 342 | 342 | 338 | 339 | 3,000 |
2007/07/10 | 341 | 342 | 341 | 342 | 1,000 |
2007/07/09 | 335 | 343 | 335 | 341 | 7,000 |
2007/07/06 | 347 | 347 | 339 | 339 | 9,000 |
2007/07/05 | 347 | 347 | 344 | 345 | 1,500 |
2007/07/04 | 344 | 347 | 341 | 347 | 3,500 |
2007/07/03 | 343 | 347 | 343 | 347 | 6,500 |
2007/07/02 | 350 | 350 | 341 | 346 | 14,000 |
2007/06/29 | 340 | 346 | 340 | 346 | 8,000 |
2007/06/28 | 342 | 344 | 340 | 341 | 6,000 |
2007/06/27 | 333 | 340 | 333 | 337 | 7,000 |
2007/06/26 | 341 | 342 | 341 | 342 | 6,000 |
2007/06/25 | 343 | 345 | 340 | 341 | 11,000 |
2007/06/22 | 336 | 339 | 335 | 339 | 4,000 |
2007/06/21 | 334 | 341 | 334 | 340 | 10,500 |
2007/06/20 | 340 | 340 | 330 | 332 | 4,500 |
2007/06/19 | 340 | 341 | 336 | 338 | 9,000 |
2007/06/18 | 330 | 338 | 330 | 338 | 9,500 |
2007/06/15 | 328 | 329 | 328 | 329 | 2,000 |
2007/06/14 | 326 | 331 | 326 | 328 | 3,000 |
2007/06/13 | 327 | 327 | 324 | 324 | 3,500 |
2007/06/12 | 331 | 332 | 328 | 328 | 15,500 |
2007/06/11 | 342 | 342 | 340 | 341 | 6,000 |
2007/06/08 | 342 | 342 | 333 | 335 | 24,500 |
2007/06/07 | 333 | 339 | 330 | 337 | 13,000 |
2007/06/06 | 328 | 333 | 328 | 333 | 8,000 |
2007/06/05 | 323 | 327 | 323 | 327 | 3,500 |
2007/06/04 | 325 | 325 | 322 | 323 | 5,500 |
2007/06/01 | 314 | 323 | 314 | 322 | 6,000 |
2007/05/31 | 320 | 323 | 319 | 323 | 9,000 |
2007/05/30 | 322 | 322 | 318 | 318 | 4,000 |
2007/05/29 | 318 | 320 | 318 | 320 | 8,500 |
2007/05/28 | 314 | 317 | 311 | 317 | 14,000 |
2007/05/25 | 315 | 315 | 309 | 311 | 12,000 |
2007/05/24 | 317 | 318 | 317 | 317 | 3,500 |
2007/05/23 | 317 | 319 | 317 | 318 | 6,500 |
2007/05/22 | 311 | 320 | 311 | 317 | 17,500 |
2007/05/21 | 308 | 313 | 308 | 309 | 24,500 |
2007/05/18 | 326 | 326 | 307 | 307 | 22,000 |
2007/05/17 | 326 | 326 | 325 | 325 | 5,000 |
2007/05/16 | 331 | 331 | 326 | 326 | 4,000 |
2007/05/15 | 332 | 332 | 327 | 327 | 3,500 |
2007/05/14 | 330 | 336 | 330 | 336 | 7,000 |
2007/05/11 | 332 | 332 | 330 | 331 | 3,000 |
2007/05/10 | 330 | 334 | 330 | 331 | 6,000 |
2007/05/09 | 335 | 335 | 335 | 335 | 1,000 |
2007/05/08 | 330 | 335 | 330 | 335 | 3,000 |
2007/05/07 | 335 | 338 | 335 | 338 | 2,000 |
2007/05/02 | 339 | 339 | 333 | 335 | 7,500 |
2007/05/01 | 337 | 337 | 335 | 335 | 2,500 |
2007/04/27 | 327 | 332 | 327 | 332 | 4,000 |
2007/04/26 | 331 | 333 | 326 | 329 | 9,500 |
2007/04/25 | 326 | 331 | 326 | 331 | 5,000 |
2007/04/24 | 326 | 327 | 326 | 327 | 3,500 |
2007/04/23 | 330 | 330 | 326 | 326 | 2,000 |
2007/04/20 | 326 | 326 | 326 | 326 | 3,500 |
2007/04/19 | 333 | 334 | 326 | 326 | 6,000 |
2007/04/18 | 329 | 333 | 329 | 333 | 5,500 |
2007/04/17 | 328 | 328 | 325 | 325 | 6,000 |
2007/04/16 | 330 | 335 | 328 | 328 | 6,000 |
2007/04/13 | 333 | 335 | 332 | 332 | 7,000 |
2007/04/12 | 339 | 339 | 333 | 334 | 6,500 |
2007/04/11 | 333 | 343 | 333 | 338 | 4,500 |
2007/04/10 | 334 | 334 | 334 | 334 | 4,500 |
2007/04/09 | 343 | 343 | 333 | 338 | 6,500 |
2007/04/06 | 336 | 337 | 334 | 335 | 8,500 |
2007/04/05 | 332 | 338 | 332 | 338 | 4,000 |
2007/04/04 | 334 | 336 | 334 | 336 | 3,000 |
2007/04/03 | 336 | 337 | 331 | 331 | 12,500 |
2007/04/02 | 340 | 340 | 340 | 340 | 5,000 |
2007/03/30 | 342 | 342 | 340 | 340 | 6,000 |
2007/03/29 | 332 | 344 | 332 | 343 | 10,000 |
2007/03/28 | 345 | 345 | 335 | 337 | 13,500 |
2007/03/27 | 345 | 345 | 345 | 345 | 2,000 |
2007/03/26 | 348 | 348 | 346 | 347 | 36,500 |
2007/03/23 | 343 | 346 | 342 | 346 | 11,500 |
2007/03/22 | 350 | 350 | 346 | 347 | 9,000 |
2007/03/20 | 350 | 350 | 345 | 346 | 5,500 |
2007/03/19 | 345 | 347 | 345 | 347 | 11,500 |
2007/03/16 | 342 | 343 | 340 | 341 | 9,500 |
2007/03/15 | 346 | 353 | 345 | 346 | 12,000 |
2007/03/14 | 347 | 361 | 346 | 346 | 26,000 |
2007/03/13 | 345 | 358 | 345 | 352 | 22,500 |
2007/03/12 | 342 | 345 | 342 | 344 | 4,500 |
2007/03/09 | 334 | 339 | 334 | 339 | 17,500 |
2007/03/08 | 332 | 333 | 329 | 333 | 8,000 |
2007/03/07 | 332 | 332 | 328 | 329 | 6,000 |
2007/03/06 | 327 | 329 | 327 | 329 | 7,500 |
2007/03/05 | 334 | 334 | 330 | 331 | 20,500 |
2007/03/02 | 330 | 335 | 330 | 333 | 10,000 |
2007/03/01 | 335 | 335 | 330 | 331 | 19,500 |
2007/02/28 | 329 | 339 | 326 | 339 | 22,000 |
2007/02/27 | 346 | 346 | 342 | 346 | 12,500 |
2007/02/26 | 343 | 344 | 341 | 341 | 16,000 |
2007/02/23 | 345 | 345 | 338 | 343 | 23,000 |
2007/02/22 | 339 | 341 | 335 | 335 | 17,000 |
2007/02/21 | 339 | 339 | 332 | 335 | 12,000 |
2007/02/20 | 335 | 336 | 335 | 336 | 7,500 |
2007/02/19 | 334 | 340 | 332 | 336 | 19,000 |
2007/02/16 | 333 | 335 | 331 | 331 | 12,000 |
2007/02/15 | 333 | 333 | 331 | 333 | 8,000 |
2007/02/14 | 334 | 334 | 332 | 332 | 7,500 |
2007/02/13 | 330 | 333 | 330 | 330 | 3,000 |
2007/02/09 | 332 | 332 | 330 | 331 | 8,000 |
2007/02/08 | 331 | 335 | 329 | 333 | 13,000 |
2007/02/07 | 334 | 334 | 331 | 331 | 5,000 |
2007/02/06 | 334 | 335 | 330 | 330 | 12,000 |
2007/02/05 | 331 | 336 | 329 | 329 | 10,000 |
2007/02/02 | 333 | 333 | 329 | 330 | 6,000 |
2007/02/01 | 329 | 333 | 328 | 333 | 7,500 |
2007/01/31 | 327 | 328 | 326 | 327 | 6,000 |
2007/01/30 | 327 | 333 | 325 | 329 | 12,000 |
2007/01/29 | 334 | 334 | 331 | 331 | 9,500 |
2007/01/26 | 331 | 331 | 329 | 329 | 5,500 |
2007/01/25 | 332 | 332 | 329 | 332 | 7,000 |
2007/01/24 | 332 | 332 | 330 | 331 | 3,500 |
2007/01/23 | 332 | 332 | 331 | 332 | 5,000 |
2007/01/22 | 329 | 332 | 328 | 332 | 8,000 |
2007/01/19 | 326 | 327 | 326 | 327 | 3,000 |
2007/01/18 | 330 | 332 | 326 | 326 | 7,500 |
2007/01/17 | 327 | 327 | 326 | 326 | 2,000 |
2007/01/16 | 325 | 326 | 325 | 326 | 9,000 |
2007/01/15 | 325 | 325 | 322 | 325 | 7,500 |
2007/01/12 | 319 | 325 | 319 | 325 | 4,000 |
2007/01/11 | 329 | 330 | 320 | 323 | 19,000 |
2007/01/10 | 325 | 325 | 321 | 321 | 6,500 |
2007/01/09 | 320 | 321 | 320 | 321 | 2,000 |
2007/01/05 | 324 | 324 | 320 | 320 | 10,000 |
2007/01/04 | 335 | 336 | 321 | 324 | 18,000 |