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 |
---|---|---|---|---|---|
2013/12/30 | 285 | 290 | 285 | 289 | 7,500 |
2013/12/27 | 279 | 287 | 278 | 287 | 11,200 |
2013/12/26 | 273 | 280 | 273 | 279 | 7,300 |
2013/12/25 | 274 | 277 | 274 | 276 | 14,300 |
2013/12/24 | 280 | 280 | 276 | 278 | 24,600 |
2013/12/20 | 285 | 285 | 278 | 281 | 15,300 |
2013/12/19 | 281 | 285 | 281 | 285 | 8,600 |
2013/12/18 | 281 | 281 | 279 | 281 | 9,100 |
2013/12/17 | 278 | 280 | 278 | 280 | 5,800 |
2013/12/16 | 278 | 280 | 278 | 278 | 12,000 |
2013/12/13 | 278 | 283 | 278 | 280 | 31,700 |
2013/12/12 | 285 | 285 | 283 | 283 | 2,500 |
2013/12/11 | 284 | 284 | 282 | 284 | 5,200 |
2013/12/10 | 285 | 289 | 283 | 284 | 9,400 |
2013/12/09 | 289 | 289 | 286 | 288 | 3,200 |
2013/12/06 | 286 | 288 | 285 | 287 | 4,100 |
2013/12/05 | 288 | 290 | 286 | 286 | 4,000 |
2013/12/04 | 287 | 291 | 287 | 287 | 5,000 |
2013/12/03 | 295 | 295 | 288 | 288 | 6,300 |
2013/12/02 | 290 | 294 | 285 | 287 | 9,800 |
2013/11/29 | 285 | 290 | 285 | 290 | 2,900 |
2013/11/28 | 296 | 296 | 286 | 288 | 6,100 |
2013/11/27 | 287 | 289 | 285 | 288 | 2,000 |
2013/11/26 | 285 | 290 | 285 | 286 | 5,800 |
2013/11/25 | 292 | 295 | 290 | 291 | 11,000 |
2013/11/22 | 295 | 295 | 291 | 292 | 7,500 |
2013/11/21 | 294 | 295 | 290 | 291 | 8,800 |
2013/11/20 | 292 | 295 | 291 | 293 | 4,600 |
2013/11/19 | 297 | 297 | 293 | 294 | 6,900 |
2013/11/18 | 295 | 295 | 289 | 293 | 8,500 |
2013/11/15 | 297 | 297 | 290 | 295 | 12,700 |
2013/11/14 | 290 | 295 | 290 | 295 | 11,100 |
2013/11/13 | 288 | 290 | 284 | 290 | 7,500 |
2013/11/12 | 285 | 287 | 282 | 284 | 6,800 |
2013/11/11 | 286 | 286 | 278 | 281 | 8,900 |
2013/11/08 | 286 | 286 | 284 | 286 | 2,400 |
2013/11/07 | 290 | 290 | 287 | 287 | 2,300 |
2013/11/06 | 285 | 292 | 285 | 292 | 2,400 |
2013/11/05 | 295 | 295 | 286 | 287 | 5,900 |
2013/11/01 | 292 | 292 | 282 | 288 | 6,100 |
2013/10/31 | 291 | 293 | 290 | 292 | 4,100 |
2013/10/30 | 293 | 294 | 290 | 293 | 13,700 |
2013/10/29 | 294 | 294 | 286 | 288 | 21,800 |
2013/10/28 | 289 | 294 | 289 | 294 | 10,200 |
2013/10/25 | 290 | 290 | 287 | 288 | 10,900 |
2013/10/24 | 288 | 288 | 285 | 287 | 3,900 |
2013/10/23 | 288 | 290 | 284 | 285 | 9,100 |
2013/10/22 | 288 | 288 | 286 | 287 | 5,700 |
2013/10/21 | 281 | 285 | 281 | 285 | 9,600 |
2013/10/18 | 283 | 288 | 280 | 284 | 7,800 |
2013/10/17 | 286 | 287 | 283 | 284 | 6,000 |
2013/10/16 | 287 | 287 | 284 | 285 | 3,100 |
2013/10/15 | 290 | 290 | 274 | 285 | 16,300 |
2013/10/11 | 289 | 291 | 287 | 288 | 8,200 |
2013/10/10 | 286 | 291 | 285 | 289 | 11,500 |
2013/10/09 | 274 | 286 | 273 | 286 | 12,700 |
2013/10/08 | 272 | 276 | 271 | 274 | 16,400 |
2013/10/07 | 284 | 284 | 280 | 280 | 8,800 |
2013/10/04 | 288 | 290 | 286 | 286 | 8,800 |
2013/10/03 | 291 | 294 | 290 | 290 | 8,000 |
2013/10/02 | 295 | 295 | 291 | 293 | 8,100 |
2013/10/01 | 292 | 296 | 289 | 294 | 36,600 |
2013/09/30 | 297 | 304 | 297 | 299 | 23,500 |
2013/09/27 | 305 | 305 | 300 | 305 | 23,000 |
2013/09/26 | 295 | 305 | 290 | 304 | 77,000 |
2013/09/25 | 307 | 308 | 302 | 303 | 241,500 |
2013/09/24 | 320 | 326 | 307 | 312 | 74,000 |
2013/09/20 | 331 | 334 | 322 | 326 | 71,500 |
2013/09/19 | 300 | 350 | 300 | 338 | 191,000 |
2013/09/18 | 300 | 300 | 298 | 298 | 10,500 |
2013/09/17 | 298 | 300 | 297 | 297 | 16,000 |
2013/09/13 | 289 | 300 | 289 | 295 | 31,000 |
2013/09/12 | 298 | 301 | 293 | 295 | 9,500 |
2013/09/11 | 302 | 302 | 297 | 297 | 13,500 |
2013/09/10 | 291 | 299 | 291 | 299 | 21,000 |
2013/09/09 | 287 | 294 | 287 | 294 | 9,500 |
2013/09/06 | 287 | 287 | 282 | 284 | 9,500 |
2013/09/05 | 287 | 287 | 285 | 286 | 8,000 |
2013/09/04 | 282 | 287 | 282 | 287 | 2,500 |
2013/09/03 | 286 | 288 | 286 | 286 | 7,500 |
2013/09/02 | 285 | 285 | 282 | 282 | 6,500 |
2013/08/30 | 284 | 284 | 282 | 282 | 5,000 |
2013/08/29 | 284 | 284 | 282 | 282 | 2,000 |
2013/08/28 | 281 | 283 | 281 | 283 | 6,000 |
2013/08/27 | 283 | 283 | 280 | 280 | 2,500 |
2013/08/26 | 278 | 281 | 278 | 281 | 3,500 |
2013/08/23 | 284 | 284 | 280 | 280 | 4,500 |
2013/08/22 | 278 | 282 | 278 | 282 | 1,500 |
2013/08/21 | 278 | 278 | 277 | 277 | 3,000 |
2013/08/20 | 284 | 284 | 280 | 280 | 3,000 |
2013/08/19 | 282 | 282 | 279 | 279 | 2,500 |
2013/08/16 | 280 | 280 | 276 | 276 | 2,000 |
2013/08/15 | 286 | 286 | 281 | 282 | 6,000 |
2013/08/14 | 282 | 285 | 280 | 284 | 4,000 |
2013/08/13 | 281 | 281 | 278 | 281 | 4,000 |
2013/08/12 | 285 | 285 | 272 | 273 | 7,500 |
2013/08/09 | 280 | 281 | 278 | 278 | 10,000 |
2013/08/08 | 281 | 285 | 281 | 283 | 5,500 |
2013/08/07 | 281 | 283 | 281 | 282 | 3,000 |
2013/08/06 | 284 | 287 | 284 | 287 | 4,500 |
2013/08/05 | 282 | 285 | 282 | 285 | 6,500 |
2013/08/02 | 284 | 284 | 282 | 282 | 3,000 |
2013/08/01 | 279 | 279 | 275 | 278 | 5,000 |
2013/07/31 | 273 | 281 | 273 | 281 | 6,000 |
2013/07/30 | 282 | 282 | 277 | 279 | 5,000 |
2013/07/29 | 280 | 280 | 272 | 272 | 8,500 |
2013/07/26 | 280 | 280 | 279 | 280 | 7,000 |
2013/07/25 | 284 | 285 | 284 | 285 | 5,000 |
2013/07/24 | 283 | 284 | 282 | 284 | 2,500 |
2013/07/23 | 285 | 285 | 283 | 283 | 4,500 |
2013/07/22 | 286 | 286 | 283 | 284 | 4,000 |
2013/07/19 | 285 | 285 | 284 | 285 | 3,500 |
2013/07/18 | 288 | 288 | 284 | 286 | 13,000 |
2013/07/17 | 285 | 286 | 282 | 286 | 6,000 |
2013/07/16 | 284 | 285 | 283 | 284 | 6,500 |
2013/07/12 | 282 | 282 | 282 | 282 | 5,000 |
2013/07/11 | 280 | 284 | 275 | 280 | 6,000 |
2013/07/10 | 281 | 285 | 280 | 281 | 9,500 |
2013/07/09 | 280 | 285 | 280 | 281 | 9,500 |
2013/07/08 | 280 | 285 | 279 | 280 | 8,500 |
2013/07/05 | 275 | 280 | 274 | 275 | 8,000 |
2013/07/04 | 272 | 275 | 270 | 275 | 8,500 |
2013/07/03 | 275 | 275 | 270 | 270 | 10,000 |
2013/07/02 | 271 | 273 | 267 | 272 | 20,500 |
2013/07/01 | 270 | 270 | 257 | 265 | 40,000 |
2013/06/28 | 274 | 274 | 263 | 270 | 13,000 |
2013/06/27 | 264 | 269 | 258 | 269 | 21,000 |
2013/06/26 | 278 | 283 | 260 | 261 | 30,500 |
2013/06/25 | 284 | 295 | 276 | 282 | 14,500 |
2013/06/24 | 269 | 294 | 269 | 276 | 42,000 |
2013/06/21 | 266 | 270 | 266 | 269 | 6,000 |
2013/06/20 | 275 | 275 | 270 | 271 | 6,000 |
2013/06/19 | 269 | 271 | 269 | 271 | 3,000 |
2013/06/18 | 273 | 274 | 267 | 267 | 3,000 |
2013/06/17 | 263 | 271 | 263 | 268 | 5,000 |
2013/06/14 | 285 | 285 | 263 | 263 | 25,500 |
2013/06/13 | 277 | 277 | 269 | 269 | 3,500 |
2013/06/12 | 272 | 280 | 272 | 279 | 6,000 |
2013/06/11 | 275 | 289 | 272 | 283 | 10,000 |
2013/06/10 | 271 | 274 | 271 | 272 | 6,000 |
2013/06/07 | 267 | 274 | 266 | 268 | 8,000 |
2013/06/06 | 275 | 275 | 272 | 272 | 4,000 |
2013/06/05 | 276 | 286 | 276 | 282 | 4,500 |
2013/06/04 | 282 | 282 | 275 | 275 | 13,000 |
2013/06/03 | 284 | 286 | 280 | 282 | 5,500 |
2013/05/31 | 284 | 285 | 284 | 284 | 6,000 |
2013/05/30 | 285 | 286 | 284 | 284 | 11,500 |
2013/05/29 | 292 | 292 | 285 | 285 | 4,000 |
2013/05/28 | 278 | 279 | 278 | 279 | 6,500 |
2013/05/27 | 278 | 282 | 278 | 279 | 11,000 |
2013/05/24 | 286 | 289 | 286 | 288 | 10,000 |
2013/05/23 | 297 | 297 | 284 | 284 | 33,500 |
2013/05/22 | 297 | 298 | 297 | 298 | 5,000 |
2013/05/21 | 296 | 300 | 296 | 296 | 6,500 |
2013/05/20 | 299 | 299 | 292 | 295 | 13,000 |
2013/05/17 | 299 | 304 | 298 | 298 | 6,000 |
2013/05/16 | 300 | 304 | 299 | 299 | 11,000 |
2013/05/15 | 306 | 309 | 300 | 303 | 10,500 |
2013/05/14 | 309 | 310 | 306 | 306 | 5,500 |
2013/05/13 | 312 | 319 | 286 | 305 | 26,500 |
2013/05/10 | 306 | 310 | 306 | 309 | 9,000 |
2013/05/09 | 309 | 309 | 301 | 304 | 8,500 |
2013/05/08 | 307 | 308 | 305 | 306 | 13,500 |
2013/05/07 | 310 | 310 | 307 | 307 | 11,000 |
2013/05/02 | 312 | 313 | 310 | 310 | 6,000 |
2013/05/01 | 308 | 309 | 308 | 309 | 1,500 |
2013/04/30 | 303 | 311 | 303 | 307 | 106,500 |
2013/04/26 | 309 | 309 | 306 | 307 | 9,000 |
2013/04/25 | 314 | 317 | 314 | 316 | 10,000 |
2013/04/24 | 317 | 317 | 313 | 314 | 7,000 |
2013/04/23 | 318 | 318 | 304 | 314 | 9,500 |
2013/04/22 | 314 | 316 | 302 | 314 | 30,500 |
2013/04/19 | 322 | 322 | 314 | 314 | 16,500 |
2013/04/18 | 317 | 322 | 310 | 320 | 18,500 |
2013/04/17 | 323 | 324 | 322 | 322 | 13,000 |
2013/04/16 | 323 | 325 | 320 | 323 | 20,500 |
2013/04/15 | 298 | 340 | 298 | 326 | 79,000 |
2013/04/12 | 289 | 292 | 289 | 291 | 5,000 |
2013/04/11 | 291 | 292 | 291 | 292 | 3,500 |
2013/04/10 | 286 | 290 | 286 | 290 | 5,500 |
2013/04/09 | 293 | 296 | 288 | 291 | 10,500 |
2013/04/08 | 293 | 293 | 287 | 290 | 14,500 |
2013/04/05 | 285 | 295 | 285 | 290 | 9,000 |
2013/04/04 | 285 | 285 | 281 | 285 | 6,500 |
2013/04/03 | 276 | 280 | 275 | 280 | 4,000 |
2013/04/02 | 282 | 285 | 279 | 279 | 7,500 |
2013/04/01 | 286 | 286 | 281 | 281 | 6,000 |
2013/03/29 | 297 | 298 | 285 | 286 | 10,500 |
2013/03/28 | 289 | 293 | 289 | 291 | 4,500 |
2013/03/27 | 289 | 293 | 288 | 289 | 5,000 |
2013/03/26 | 287 | 291 | 287 | 291 | 14,000 |
2013/03/25 | 295 | 295 | 287 | 287 | 14,500 |
2013/03/22 | 290 | 290 | 287 | 287 | 6,500 |
2013/03/21 | 289 | 293 | 288 | 293 | 11,500 |
2013/03/19 | 294 | 299 | 292 | 294 | 7,500 |
2013/03/18 | 287 | 287 | 286 | 286 | 5,500 |
2013/03/15 | 292 | 292 | 286 | 286 | 3,500 |
2013/03/14 | 288 | 288 | 287 | 288 | 2,000 |
2013/03/13 | 293 | 293 | 289 | 292 | 3,000 |
2013/03/12 | 299 | 301 | 294 | 301 | 11,500 |
2013/03/11 | 295 | 299 | 295 | 299 | 6,000 |
2013/03/08 | 291 | 297 | 291 | 292 | 22,500 |
2013/03/07 | 287 | 287 | 285 | 286 | 1,500 |
2013/03/06 | 287 | 289 | 287 | 287 | 3,000 |
2013/03/05 | 283 | 288 | 282 | 283 | 5,500 |
2013/03/04 | 290 | 290 | 282 | 282 | 6,500 |
2013/03/01 | 290 | 290 | 290 | 290 | 500 |
2013/02/28 | 292 | 292 | 287 | 290 | 2,500 |
2013/02/27 | 284 | 290 | 284 | 284 | 3,000 |
2013/02/26 | 288 | 296 | 288 | 291 | 11,000 |
2013/02/25 | 284 | 292 | 282 | 290 | 9,000 |
2013/02/22 | 278 | 280 | 278 | 279 | 6,000 |
2013/02/21 | 280 | 280 | 277 | 278 | 5,500 |
2013/02/20 | 270 | 273 | 270 | 273 | 2,500 |
2013/02/19 | 267 | 277 | 267 | 275 | 4,000 |
2013/02/18 | 262 | 266 | 262 | 263 | 6,000 |
2013/02/15 | 266 | 268 | 260 | 262 | 7,500 |
2013/02/14 | 274 | 277 | 261 | 274 | 4,500 |
2013/02/13 | 282 | 282 | 276 | 276 | 2,500 |
2013/02/12 | 274 | 282 | 274 | 282 | 1,000 |
2013/02/08 | 271 | 274 | 270 | 274 | 4,000 |
2013/02/07 | 270 | 273 | 270 | 271 | 4,500 |
2013/02/06 | 274 | 274 | 273 | 273 | 3,500 |
2013/02/05 | 276 | 276 | 271 | 271 | 5,500 |
2013/02/04 | 277 | 277 | 276 | 276 | 5,500 |
2013/02/01 | 283 | 285 | 276 | 279 | 7,000 |
2013/01/31 | 293 | 293 | 291 | 291 | 2,000 |
2013/01/30 | 285 | 293 | 285 | 293 | 3,500 |
2013/01/29 | 287 | 288 | 287 | 287 | 4,000 |
2013/01/28 | 299 | 299 | 292 | 292 | 10,500 |
2013/01/25 | 288 | 295 | 288 | 295 | 8,000 |
2013/01/24 | 285 | 285 | 280 | 280 | 5,000 |
2013/01/23 | 285 | 286 | 285 | 286 | 2,500 |
2013/01/22 | 286 | 286 | 285 | 285 | 1,500 |
2013/01/21 | 290 | 292 | 286 | 286 | 3,500 |
2013/01/18 | 298 | 299 | 296 | 296 | 3,000 |
2013/01/17 | 302 | 303 | 293 | 296 | 8,000 |
2013/01/16 | 294 | 296 | 294 | 294 | 3,000 |
2013/01/15 | 304 | 304 | 292 | 300 | 5,500 |
2013/01/11 | 305 | 305 | 291 | 304 | 20,500 |
2013/01/10 | 291 | 291 | 290 | 290 | 2,000 |
2013/01/09 | 281 | 291 | 281 | 291 | 6,500 |
2013/01/08 | 298 | 299 | 286 | 297 | 8,000 |
2013/01/07 | 304 | 309 | 298 | 306 | 8,500 |
2013/01/04 | 299 | 305 | 297 | 304 | 18,000 |