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 |
|---|---|---|---|---|---|
| 2008/12/30 | 135 | 135 | 133 | 133 | 7,000 |
| 2008/12/29 | 132 | 132 | 127 | 132 | 22,000 |
| 2008/12/26 | 135 | 135 | 125 | 130 | 76,500 |
| 2008/12/25 | 113 | 115 | 113 | 115 | 2,500 |
| 2008/12/24 | 109 | 113 | 109 | 113 | 16,000 |
| 2008/12/22 | 109 | 114 | 109 | 113 | 8,500 |
| 2008/12/19 | 112 | 115 | 112 | 115 | 8,500 |
| 2008/12/18 | 116 | 121 | 116 | 119 | 6,500 |
| 2008/12/17 | 114 | 115 | 112 | 115 | 7,000 |
| 2008/12/16 | 114 | 118 | 114 | 115 | 22,000 |
| 2008/12/15 | 126 | 126 | 117 | 124 | 51,000 |
| 2008/12/12 | 107 | 107 | 106 | 106 | 13,500 |
| 2008/12/11 | 114 | 114 | 106 | 109 | 10,500 |
| 2008/12/10 | 110 | 110 | 107 | 109 | 2,000 |
| 2008/12/09 | 109 | 109 | 105 | 109 | 6,500 |
| 2008/12/08 | 105 | 109 | 105 | 105 | 9,500 |
| 2008/12/05 | 108 | 108 | 106 | 106 | 10,500 |
| 2008/12/04 | 115 | 115 | 113 | 113 | 3,000 |
| 2008/12/03 | 107 | 113 | 106 | 113 | 5,000 |
| 2008/12/02 | 111 | 111 | 107 | 107 | 6,500 |
| 2008/12/01 | 115 | 115 | 110 | 110 | 4,500 |
| 2008/11/28 | 115 | 115 | 112 | 115 | 7,000 |
| 2008/11/27 | 114 | 115 | 113 | 114 | 4,000 |
| 2008/11/26 | 117 | 117 | 113 | 113 | 19,000 |
| 2008/11/25 | 108 | 111 | 108 | 111 | 7,000 |
| 2008/11/21 | 109 | 110 | 105 | 110 | 11,000 |
| 2008/11/20 | 113 | 113 | 110 | 110 | 5,000 |
| 2008/11/19 | 114 | 114 | 111 | 112 | 9,000 |
| 2008/11/18 | 114 | 114 | 110 | 111 | 6,000 |
| 2008/11/17 | 112 | 112 | 111 | 112 | 3,000 |
| 2008/11/14 | 110 | 111 | 109 | 109 | 7,000 |
| 2008/11/13 | 113 | 114 | 110 | 110 | 2,500 |
| 2008/11/12 | 111 | 114 | 111 | 114 | 4,000 |
| 2008/11/11 | 118 | 119 | 112 | 113 | 5,500 |
| 2008/11/10 | 115 | 116 | 115 | 115 | 4,000 |
| 2008/11/07 | 109 | 115 | 109 | 115 | 5,500 |
| 2008/11/06 | 113 | 113 | 110 | 111 | 8,500 |
| 2008/11/05 | 110 | 119 | 108 | 115 | 10,500 |
| 2008/11/04 | 106 | 110 | 105 | 110 | 7,000 |
| 2008/10/31 | 110 | 110 | 108 | 109 | 9,000 |
| 2008/10/30 | 105 | 111 | 105 | 109 | 16,000 |
| 2008/10/29 | 110 | 112 | 103 | 110 | 16,500 |
| 2008/10/28 | 98 | 105 | 98 | 105 | 22,000 |
| 2008/10/27 | 104 | 105 | 100 | 105 | 15,500 |
| 2008/10/24 | 114 | 114 | 105 | 110 | 32,500 |
| 2008/10/23 | 109 | 109 | 107 | 109 | 5,000 |
| 2008/10/22 | 110 | 110 | 107 | 110 | 6,500 |
| 2008/10/21 | 109 | 111 | 108 | 109 | 11,500 |
| 2008/10/20 | 111 | 111 | 105 | 105 | 11,500 |
| 2008/10/17 | 109 | 114 | 105 | 106 | 12,500 |
| 2008/10/16 | 110 | 110 | 105 | 107 | 13,000 |
| 2008/10/15 | 119 | 119 | 111 | 117 | 10,000 |
| 2008/10/14 | 126 | 126 | 115 | 118 | 9,000 |
| 2008/10/10 | 100 | 105 | 99 | 101 | 22,500 |
| 2008/10/09 | 105 | 115 | 104 | 110 | 25,500 |
| 2008/10/08 | 120 | 126 | 118 | 120 | 14,500 |
| 2008/10/07 | 111 | 126 | 111 | 125 | 10,500 |
| 2008/10/06 | 144 | 144 | 136 | 136 | 18,000 |
| 2008/10/03 | 145 | 148 | 143 | 144 | 14,000 |
| 2008/10/02 | 159 | 160 | 155 | 155 | 18,500 |
| 2008/10/01 | 162 | 162 | 160 | 161 | 6,500 |
| 2008/09/30 | 155 | 169 | 155 | 167 | 13,000 |
| 2008/09/29 | 176 | 176 | 171 | 174 | 8,000 |
| 2008/09/26 | 176 | 177 | 172 | 172 | 23,000 |
| 2008/09/25 | 175 | 181 | 175 | 180 | 33,500 |
| 2008/09/24 | 182 | 185 | 180 | 181 | 126,000 |
| 2008/09/22 | 180 | 186 | 180 | 181 | 17,500 |
| 2008/09/19 | 183 | 186 | 170 | 184 | 16,500 |
| 2008/09/18 | 170 | 182 | 170 | 179 | 13,000 |
| 2008/09/17 | 181 | 182 | 179 | 180 | 17,000 |
| 2008/09/16 | 180 | 183 | 180 | 181 | 14,500 |
| 2008/09/12 | 182 | 183 | 182 | 183 | 15,500 |
| 2008/09/11 | 190 | 190 | 183 | 184 | 12,000 |
| 2008/09/10 | 188 | 189 | 180 | 180 | 14,000 |
| 2008/09/09 | 187 | 187 | 185 | 185 | 3,000 |
| 2008/09/08 | 189 | 190 | 183 | 183 | 2,500 |
| 2008/09/05 | 184 | 184 | 180 | 182 | 6,500 |
| 2008/09/04 | 184 | 187 | 178 | 185 | 12,500 |
| 2008/09/03 | 189 | 189 | 183 | 183 | 13,500 |
| 2008/09/02 | 193 | 193 | 188 | 188 | 16,000 |
| 2008/09/01 | 195 | 195 | 193 | 193 | 6,500 |
| 2008/08/29 | 195 | 199 | 194 | 195 | 25,000 |
| 2008/08/28 | 199 | 199 | 194 | 195 | 13,500 |
| 2008/08/27 | 197 | 197 | 195 | 195 | 4,000 |
| 2008/08/26 | 200 | 205 | 199 | 199 | 10,500 |
| 2008/08/25 | 196 | 198 | 195 | 198 | 9,000 |
| 2008/08/22 | 196 | 196 | 192 | 193 | 3,000 |
| 2008/08/21 | 193 | 193 | 191 | 192 | 2,500 |
| 2008/08/20 | 194 | 195 | 194 | 195 | 1,000 |
| 2008/08/19 | 194 | 195 | 194 | 194 | 4,000 |
| 2008/08/18 | 198 | 198 | 196 | 197 | 13,000 |
| 2008/08/15 | 196 | 197 | 195 | 195 | 6,500 |
| 2008/08/14 | 200 | 200 | 197 | 197 | 6,000 |
| 2008/08/13 | 201 | 202 | 200 | 200 | 7,000 |
| 2008/08/12 | 209 | 209 | 206 | 206 | 3,000 |
| 2008/08/11 | 217 | 217 | 214 | 214 | 2,500 |
| 2008/08/08 | 205 | 208 | 205 | 208 | 4,000 |
| 2008/08/07 | 212 | 212 | 207 | 208 | 3,000 |
| 2008/08/06 | 204 | 208 | 202 | 207 | 4,500 |
| 2008/08/05 | 202 | 206 | 202 | 204 | 7,000 |
| 2008/08/04 | 220 | 220 | 206 | 207 | 27,500 |
| 2008/08/01 | 209 | 209 | 205 | 205 | 3,000 |
| 2008/07/31 | 214 | 215 | 208 | 208 | 8,000 |
| 2008/07/30 | 207 | 211 | 207 | 211 | 5,500 |
| 2008/07/29 | 208 | 208 | 206 | 206 | 3,500 |
| 2008/07/28 | 218 | 218 | 212 | 213 | 11,000 |
| 2008/07/25 | 213 | 216 | 211 | 211 | 5,500 |
| 2008/07/24 | 208 | 215 | 208 | 215 | 9,000 |
| 2008/07/23 | 204 | 217 | 204 | 217 | 7,000 |
| 2008/07/22 | 207 | 212 | 205 | 207 | 16,500 |
| 2008/07/18 | 210 | 213 | 208 | 208 | 13,000 |
| 2008/07/17 | 216 | 216 | 213 | 214 | 6,500 |
| 2008/07/16 | 221 | 221 | 220 | 221 | 8,000 |
| 2008/07/15 | 220 | 225 | 220 | 223 | 5,000 |
| 2008/07/14 | 216 | 221 | 215 | 219 | 7,500 |
| 2008/07/11 | 226 | 226 | 217 | 220 | 6,500 |
| 2008/07/10 | 222 | 225 | 218 | 225 | 4,500 |
| 2008/07/09 | 220 | 222 | 220 | 222 | 4,000 |
| 2008/07/08 | 227 | 227 | 214 | 215 | 9,500 |
| 2008/07/07 | 228 | 228 | 223 | 223 | 5,000 |
| 2008/07/04 | 228 | 228 | 220 | 223 | 14,500 |
| 2008/07/03 | 218 | 218 | 216 | 217 | 10,000 |
| 2008/07/02 | 233 | 235 | 222 | 228 | 13,500 |
| 2008/07/01 | 228 | 236 | 226 | 232 | 10,500 |
| 2008/06/30 | 224 | 229 | 224 | 229 | 18,000 |
| 2008/06/27 | 215 | 225 | 214 | 225 | 58,000 |
| 2008/06/26 | 219 | 219 | 217 | 217 | 7,500 |
| 2008/06/25 | 208 | 216 | 206 | 216 | 14,500 |
| 2008/06/24 | 212 | 212 | 211 | 211 | 3,000 |
| 2008/06/23 | 205 | 212 | 204 | 212 | 20,500 |
| 2008/06/20 | 209 | 214 | 209 | 212 | 10,500 |
| 2008/06/19 | 215 | 219 | 215 | 219 | 28,000 |
| 2008/06/18 | 226 | 226 | 220 | 220 | 16,500 |
| 2008/06/17 | 230 | 230 | 225 | 226 | 4,500 |
| 2008/06/16 | 227 | 227 | 225 | 225 | 5,000 |
| 2008/06/13 | 226 | 226 | 221 | 223 | 14,500 |
| 2008/06/12 | 227 | 230 | 216 | 226 | 21,000 |
| 2008/06/11 | 222 | 224 | 220 | 222 | 9,500 |
| 2008/06/10 | 224 | 224 | 221 | 222 | 14,500 |
| 2008/06/09 | 225 | 227 | 224 | 224 | 10,500 |
| 2008/06/06 | 231 | 235 | 225 | 227 | 20,500 |
| 2008/06/05 | 231 | 231 | 225 | 229 | 16,500 |
| 2008/06/04 | 227 | 228 | 226 | 227 | 7,000 |
| 2008/06/03 | 235 | 235 | 225 | 226 | 23,500 |
| 2008/06/02 | 220 | 231 | 217 | 230 | 36,000 |
| 2008/05/30 | 230 | 230 | 227 | 230 | 22,000 |
| 2008/05/29 | 225 | 232 | 225 | 230 | 31,500 |
| 2008/05/28 | 237 | 237 | 225 | 227 | 44,500 |
| 2008/05/27 | 226 | 231 | 226 | 227 | 49,500 |
| 2008/05/26 | 233 | 233 | 226 | 229 | 115,000 |
| 2008/05/23 | 242 | 242 | 236 | 236 | 74,500 |
| 2008/05/22 | 233 | 247 | 232 | 245 | 398,000 |
| 2008/05/21 | 202 | 278 | 202 | 237 | 2,448,500 |
| 2008/05/20 | 204 | 204 | 202 | 202 | 19,000 |
| 2008/05/19 | 200 | 201 | 200 | 200 | 13,000 |
| 2008/05/16 | 200 | 203 | 198 | 200 | 11,500 |
| 2008/05/15 | 196 | 201 | 196 | 201 | 7,500 |
| 2008/05/14 | 200 | 200 | 197 | 199 | 6,000 |
| 2008/05/13 | 197 | 197 | 195 | 195 | 3,500 |
| 2008/05/12 | 197 | 197 | 196 | 196 | 4,500 |
| 2008/05/09 | 201 | 201 | 198 | 198 | 2,000 |
| 2008/05/08 | 199 | 202 | 199 | 202 | 4,500 |
| 2008/05/07 | 200 | 200 | 199 | 200 | 2,500 |
| 2008/05/02 | 200 | 200 | 195 | 196 | 10,000 |
| 2008/05/01 | 199 | 199 | 195 | 195 | 9,000 |
| 2008/04/30 | 201 | 202 | 196 | 198 | 21,000 |
| 2008/04/28 | 197 | 202 | 195 | 200 | 13,500 |
| 2008/04/25 | 199 | 200 | 195 | 197 | 10,000 |
| 2008/04/24 | 197 | 202 | 195 | 202 | 7,500 |
| 2008/04/23 | 200 | 200 | 197 | 197 | 2,000 |
| 2008/04/22 | 199 | 200 | 197 | 198 | 6,500 |
| 2008/04/21 | 198 | 203 | 198 | 199 | 17,500 |
| 2008/04/18 | 210 | 210 | 205 | 206 | 4,500 |
| 2008/04/17 | 198 | 205 | 198 | 205 | 5,500 |
| 2008/04/16 | 197 | 203 | 197 | 203 | 3,000 |
| 2008/04/15 | 198 | 209 | 197 | 201 | 17,000 |
| 2008/04/14 | 190 | 195 | 190 | 193 | 6,500 |
| 2008/04/11 | 195 | 199 | 195 | 197 | 3,000 |
| 2008/04/10 | 199 | 200 | 195 | 195 | 5,500 |
| 2008/04/09 | 204 | 205 | 201 | 201 | 4,500 |
| 2008/04/08 | 204 | 204 | 202 | 204 | 4,500 |
| 2008/04/07 | 200 | 205 | 200 | 204 | 10,500 |
| 2008/04/04 | 205 | 209 | 202 | 209 | 4,000 |
| 2008/04/03 | 202 | 211 | 202 | 205 | 2,500 |
| 2008/04/02 | 210 | 212 | 206 | 212 | 7,000 |
| 2008/04/01 | 194 | 202 | 193 | 202 | 9,000 |
| 2008/03/31 | 212 | 212 | 205 | 208 | 2,500 |
| 2008/03/28 | 206 | 212 | 206 | 212 | 6,500 |
| 2008/03/27 | 206 | 207 | 203 | 206 | 4,000 |
| 2008/03/26 | 209 | 210 | 203 | 207 | 18,000 |
| 2008/03/25 | 208 | 208 | 203 | 206 | 9,500 |
| 2008/03/24 | 195 | 208 | 195 | 208 | 7,000 |
| 2008/03/21 | 205 | 205 | 200 | 205 | 5,000 |
| 2008/03/19 | 203 | 206 | 197 | 206 | 20,500 |
| 2008/03/18 | 190 | 191 | 185 | 191 | 7,000 |
| 2008/03/17 | 188 | 190 | 185 | 190 | 3,500 |
| 2008/03/14 | 188 | 193 | 188 | 192 | 22,000 |
| 2008/03/13 | 195 | 196 | 192 | 192 | 15,500 |
| 2008/03/12 | 207 | 207 | 204 | 205 | 4,000 |
| 2008/03/11 | 200 | 201 | 200 | 201 | 7,000 |
| 2008/03/10 | 202 | 202 | 198 | 201 | 3,500 |
| 2008/03/07 | 205 | 205 | 205 | 205 | 5,000 |
| 2008/03/06 | 207 | 212 | 207 | 208 | 4,500 |
| 2008/03/05 | 213 | 213 | 207 | 211 | 8,000 |
| 2008/03/04 | 217 | 217 | 206 | 208 | 6,500 |
| 2008/03/03 | 207 | 213 | 207 | 212 | 7,500 |
| 2008/02/29 | 221 | 229 | 209 | 214 | 19,500 |
| 2008/02/28 | 207 | 216 | 207 | 216 | 14,500 |
| 2008/02/27 | 237 | 237 | 219 | 222 | 6,000 |
| 2008/02/26 | 242 | 242 | 222 | 222 | 20,500 |
| 2008/02/25 | 215 | 222 | 214 | 222 | 13,000 |
| 2008/02/22 | 207 | 213 | 205 | 213 | 6,000 |
| 2008/02/21 | 205 | 209 | 205 | 209 | 9,500 |
| 2008/02/20 | 202 | 203 | 201 | 201 | 5,000 |
| 2008/02/19 | 206 | 206 | 203 | 206 | 4,000 |
| 2008/02/18 | 205 | 207 | 205 | 205 | 2,000 |
| 2008/02/15 | 205 | 205 | 202 | 203 | 3,500 |
| 2008/02/14 | 201 | 206 | 201 | 203 | 3,500 |
| 2008/02/13 | 207 | 207 | 200 | 201 | 5,500 |
| 2008/02/12 | 205 | 205 | 199 | 199 | 4,500 |
| 2008/02/08 | 205 | 206 | 201 | 204 | 8,000 |
| 2008/02/07 | 208 | 208 | 200 | 205 | 8,500 |
| 2008/02/06 | 209 | 209 | 203 | 203 | 5,000 |
| 2008/02/05 | 211 | 212 | 211 | 211 | 2,000 |
| 2008/02/04 | 205 | 215 | 205 | 211 | 9,500 |
| 2008/02/01 | 199 | 204 | 199 | 204 | 10,000 |
| 2008/01/31 | 197 | 201 | 194 | 200 | 26,500 |
| 2008/01/30 | 200 | 200 | 197 | 197 | 6,500 |
| 2008/01/29 | 200 | 202 | 200 | 200 | 10,000 |
| 2008/01/28 | 204 | 206 | 200 | 205 | 16,000 |
| 2008/01/25 | 197 | 204 | 197 | 204 | 11,500 |
| 2008/01/24 | 194 | 197 | 188 | 195 | 9,000 |
| 2008/01/23 | 185 | 192 | 185 | 185 | 22,000 |
| 2008/01/22 | 191 | 196 | 185 | 185 | 28,500 |
| 2008/01/21 | 199 | 200 | 189 | 191 | 39,000 |
| 2008/01/18 | 194 | 209 | 188 | 209 | 24,500 |
| 2008/01/17 | 198 | 213 | 198 | 209 | 13,000 |
| 2008/01/16 | 200 | 205 | 198 | 198 | 25,500 |
| 2008/01/15 | 225 | 232 | 220 | 220 | 33,000 |
| 2008/01/11 | 256 | 257 | 250 | 250 | 9,500 |
| 2008/01/10 | 258 | 259 | 252 | 257 | 2,500 |
| 2008/01/09 | 260 | 261 | 250 | 258 | 14,000 |
| 2008/01/08 | 261 | 261 | 260 | 260 | 8,000 |
| 2008/01/07 | 261 | 261 | 257 | 260 | 16,500 |
| 2008/01/04 | 270 | 270 | 261 | 261 | 6,000 |