ヤマナカ(8190)の株価時系列情報
ヤマナカ(8190)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 |
---|---|---|---|---|---|
2019/12/30 | 757 | 757 | 750 | 757 | 1,400 |
2019/12/27 | 754 | 758 | 748 | 757 | 1,700 |
2019/12/26 | 751 | 753 | 748 | 750 | 2,000 |
2019/12/25 | 753 | 753 | 751 | 751 | 11,200 |
2019/12/24 | 754 | 754 | 750 | 753 | 1,200 |
2019/12/23 | 757 | 757 | 749 | 753 | 3,000 |
2019/12/20 | 747 | 760 | 747 | 756 | 4,300 |
2019/12/19 | 746 | 747 | 746 | 747 | 2,700 |
2019/12/18 | 744 | 744 | 744 | 744 | 1,100 |
2019/12/17 | 745 | 745 | 742 | 744 | 3,100 |
2019/12/16 | 749 | 749 | 747 | 747 | 600 |
2019/12/13 | 748 | 750 | 748 | 748 | 1,100 |
2019/12/12 | 748 | 748 | 746 | 746 | 700 |
2019/12/11 | 746 | 747 | 744 | 745 | 1,700 |
2019/12/10 | 750 | 750 | 745 | 745 | 2,500 |
2019/12/09 | 750 | 750 | 747 | 747 | 800 |
2019/12/06 | 749 | 749 | 745 | 747 | 1,400 |
2019/12/05 | 748 | 750 | 746 | 746 | 1,600 |
2019/12/04 | 747 | 749 | 747 | 748 | 400 |
2019/12/03 | 749 | 749 | 745 | 748 | 900 |
2019/12/02 | 749 | 749 | 748 | 749 | 13,400 |
2019/11/29 | 748 | 750 | 748 | 750 | 2,700 |
2019/11/28 | 748 | 750 | 748 | 750 | 1,500 |
2019/11/27 | 747 | 747 | 742 | 747 | 3,700 |
2019/11/26 | 748 | 749 | 746 | 749 | 1,100 |
2019/11/25 | 750 | 750 | 747 | 750 | 11,400 |
2019/11/22 | 749 | 750 | 742 | 750 | 2,300 |
2019/11/21 | 749 | 750 | 746 | 746 | 300 |
2019/11/20 | 748 | 750 | 744 | 744 | 1,800 |
2019/11/19 | 743 | 747 | 743 | 746 | 700 |
2019/11/18 | 740 | 743 | 740 | 743 | 3,100 |
2019/11/15 | 743 | 744 | 741 | 741 | 600 |
2019/11/14 | 744 | 745 | 743 | 743 | 500 |
2019/11/13 | 742 | 744 | 742 | 743 | 700 |
2019/11/12 | 743 | 745 | 741 | 741 | 2,400 |
2019/11/11 | 755 | 755 | 741 | 743 | 3,300 |
2019/11/08 | 745 | 748 | 741 | 742 | 5,100 |
2019/11/07 | 748 | 749 | 748 | 749 | 800 |
2019/11/06 | 748 | 748 | 747 | 748 | 1,100 |
2019/11/05 | 748 | 748 | 746 | 748 | 1,100 |
2019/11/01 | 750 | 750 | 746 | 748 | 2,600 |
2019/10/31 | 749 | 751 | 749 | 750 | 2,100 |
2019/10/30 | 750 | 750 | 747 | 749 | 1,200 |
2019/10/29 | 751 | 751 | 751 | 751 | 900 |
2019/10/28 | 751 | 755 | 749 | 751 | 2,400 |
2019/10/25 | 758 | 758 | 744 | 749 | 18,300 |
2019/10/24 | 750 | 755 | 750 | 754 | 4,100 |
2019/10/23 | 761 | 761 | 758 | 761 | 2,200 |
2019/10/21 | 761 | 761 | 760 | 761 | 1,700 |
2019/10/18 | 760 | 761 | 758 | 761 | 1,900 |
2019/10/17 | 761 | 761 | 758 | 760 | 3,200 |
2019/10/16 | 761 | 763 | 759 | 760 | 2,900 |
2019/10/15 | 763 | 768 | 761 | 763 | 2,400 |
2019/10/11 | 764 | 764 | 763 | 763 | 700 |
2019/10/10 | 770 | 770 | 764 | 764 | 2,000 |
2019/10/09 | 770 | 770 | 766 | 766 | 1,500 |
2019/10/08 | 764 | 766 | 764 | 765 | 1,500 |
2019/10/07 | 777 | 777 | 763 | 763 | 1,200 |
2019/10/04 | 777 | 778 | 777 | 778 | 500 |
2019/10/03 | 774 | 775 | 761 | 775 | 1,000 |
2019/10/02 | 778 | 778 | 773 | 773 | 1,300 |
2019/10/01 | 785 | 785 | 777 | 777 | 1,800 |
2019/09/30 | 783 | 783 | 782 | 783 | 700 |
2019/09/27 | 782 | 783 | 782 | 783 | 200 |
2019/09/26 | 788 | 788 | 780 | 781 | 4,100 |
2019/09/25 | 790 | 790 | 788 | 790 | 12,500 |
2019/09/24 | 793 | 793 | 790 | 790 | 1,000 |
2019/09/20 | 792 | 792 | 791 | 792 | 700 |
2019/09/19 | 800 | 800 | 791 | 793 | 3,200 |
2019/09/18 | 800 | 800 | 799 | 799 | 600 |
2019/09/17 | 799 | 799 | 799 | 799 | 200 |
2019/09/13 | 799 | 800 | 799 | 799 | 600 |
2019/09/12 | 800 | 800 | 799 | 799 | 500 |
2019/09/11 | 801 | 801 | 800 | 800 | 1,700 |
2019/09/10 | 800 | 800 | 800 | 800 | 100 |
2019/09/09 | 808 | 810 | 808 | 810 | 500 |
2019/09/04 | 801 | 810 | 801 | 810 | 200 |
2019/09/03 | 800 | 801 | 800 | 801 | 200 |
2019/09/02 | 800 | 801 | 800 | 801 | 1,800 |
2019/08/30 | 806 | 806 | 801 | 801 | 700 |
2019/08/29 | 808 | 810 | 806 | 806 | 1,200 |
2019/08/28 | 811 | 811 | 809 | 809 | 600 |
2019/08/27 | 810 | 810 | 810 | 810 | 200 |
2019/08/23 | 818 | 818 | 810 | 810 | 10,100 |
2019/08/22 | 813 | 815 | 813 | 815 | 3,200 |
2019/08/21 | 812 | 812 | 812 | 812 | 100 |
2019/08/20 | 812 | 812 | 812 | 812 | 1,300 |
2019/08/19 | 813 | 813 | 812 | 812 | 1,100 |
2019/08/16 | 815 | 815 | 813 | 813 | 1,000 |
2019/08/14 | 813 | 813 | 812 | 812 | 700 |
2019/08/13 | 811 | 811 | 811 | 811 | 100 |
2019/08/09 | 820 | 820 | 820 | 820 | 100 |
2019/08/07 | 811 | 811 | 811 | 811 | 200 |
2019/08/06 | 810 | 810 | 810 | 810 | 900 |
2019/08/05 | 813 | 815 | 813 | 815 | 800 |
2019/08/02 | 812 | 813 | 812 | 813 | 200 |
2019/08/01 | 825 | 825 | 811 | 819 | 2,100 |
2019/07/31 | 822 | 822 | 820 | 822 | 1,400 |
2019/07/30 | 827 | 827 | 823 | 823 | 1,600 |
2019/07/29 | 830 | 830 | 827 | 827 | 200 |
2019/07/26 | 829 | 829 | 828 | 828 | 200 |
2019/07/25 | 832 | 832 | 822 | 828 | 12,700 |
2019/07/24 | 837 | 852 | 831 | 835 | 5,400 |
2019/07/23 | 844 | 844 | 835 | 835 | 1,100 |
2019/07/22 | 855 | 855 | 845 | 853 | 700 |
2019/07/19 | 844 | 844 | 840 | 840 | 1,400 |
2019/07/17 | 841 | 845 | 840 | 840 | 1,800 |
2019/07/16 | 829 | 840 | 829 | 840 | 3,100 |
2019/07/11 | 822 | 829 | 819 | 829 | 1,300 |
2019/07/09 | 823 | 823 | 818 | 822 | 1,200 |
2019/07/08 | 829 | 829 | 824 | 824 | 1,400 |
2019/07/05 | 827 | 830 | 823 | 824 | 600 |
2019/07/04 | 825 | 825 | 825 | 825 | 2,800 |
2019/07/03 | 828 | 829 | 828 | 829 | 200 |
2019/07/02 | 828 | 830 | 828 | 830 | 200 |
2019/07/01 | 830 | 830 | 830 | 830 | 600 |
2019/06/28 | 840 | 840 | 826 | 830 | 1,400 |
2019/06/27 | 830 | 830 | 830 | 830 | 900 |
2019/06/25 | 839 | 839 | 839 | 839 | 9,300 |
2019/06/24 | 845 | 845 | 830 | 840 | 3,400 |
2019/06/21 | 835 | 835 | 833 | 834 | 1,800 |
2019/06/20 | 840 | 840 | 834 | 834 | 2,700 |
2019/06/19 | 841 | 841 | 837 | 837 | 1,100 |
2019/06/18 | 841 | 843 | 840 | 841 | 2,500 |
2019/06/17 | 843 | 843 | 843 | 843 | 100 |
2019/06/13 | 846 | 846 | 844 | 844 | 11,300 |
2019/06/12 | 850 | 850 | 850 | 850 | 100 |
2019/06/10 | 849 | 855 | 844 | 845 | 7,100 |
2019/06/07 | 849 | 849 | 847 | 847 | 800 |
2019/06/06 | 846 | 846 | 845 | 845 | 400 |
2019/06/05 | 846 | 846 | 846 | 846 | 1,400 |
2019/06/04 | 846 | 846 | 846 | 846 | 200 |
2019/06/03 | 849 | 849 | 846 | 846 | 500 |
2019/05/31 | 847 | 850 | 846 | 846 | 500 |
2019/05/30 | 846 | 846 | 846 | 846 | 100 |
2019/05/27 | 850 | 850 | 850 | 850 | 3,600 |
2019/05/24 | 855 | 855 | 850 | 850 | 10,800 |
2019/05/23 | 856 | 860 | 856 | 860 | 800 |
2019/05/22 | 858 | 858 | 855 | 855 | 400 |
2019/05/21 | 857 | 857 | 850 | 857 | 1,500 |
2019/05/20 | 860 | 860 | 857 | 857 | 400 |
2019/05/17 | 860 | 860 | 855 | 857 | 2,500 |
2019/05/16 | 856 | 857 | 856 | 857 | 1,100 |
2019/05/15 | 868 | 868 | 856 | 856 | 200 |
2019/05/10 | 855 | 870 | 855 | 870 | 200 |
2019/05/07 | 869 | 869 | 855 | 855 | 500 |
2019/04/26 | 860 | 870 | 860 | 860 | 300 |
2019/04/25 | 879 | 879 | 853 | 853 | 9,200 |
2019/04/24 | 880 | 880 | 864 | 864 | 2,000 |
2019/04/22 | 881 | 881 | 859 | 862 | 1,200 |
2019/04/19 | 859 | 859 | 859 | 859 | 100 |
2019/04/18 | 860 | 860 | 859 | 859 | 200 |
2019/04/17 | 859 | 860 | 853 | 855 | 2,800 |
2019/04/16 | 856 | 856 | 855 | 855 | 200 |
2019/04/15 | 856 | 856 | 856 | 856 | 300 |
2019/04/12 | 858 | 858 | 858 | 858 | 100 |
2019/04/11 | 865 | 865 | 865 | 865 | 1,000 |
2019/04/10 | 865 | 865 | 865 | 865 | 200 |
2019/04/09 | 865 | 865 | 857 | 857 | 2,700 |
2019/04/08 | 857 | 857 | 857 | 857 | 400 |
2019/04/05 | 860 | 861 | 857 | 857 | 500 |
2019/04/04 | 860 | 860 | 860 | 860 | 300 |
2019/04/03 | 882 | 882 | 857 | 857 | 700 |
2019/04/02 | 880 | 880 | 869 | 869 | 800 |
2019/04/01 | 885 | 885 | 870 | 870 | 600 |
2019/03/29 | 867 | 874 | 863 | 863 | 1,100 |
2019/03/28 | 875 | 875 | 874 | 874 | 600 |
2019/03/27 | 897 | 897 | 863 | 890 | 2,600 |
2019/03/26 | 910 | 910 | 902 | 902 | 900 |
2019/03/25 | 935 | 935 | 901 | 901 | 9,100 |
2019/03/22 | 915 | 925 | 915 | 920 | 1,500 |
2019/03/20 | 915 | 924 | 915 | 920 | 600 |
2019/03/19 | 923 | 923 | 908 | 920 | 1,900 |
2019/03/18 | 896 | 924 | 887 | 924 | 9,800 |
2019/03/15 | 987 | 990 | 968 | 976 | 3,900 |
2019/03/14 | 960 | 990 | 955 | 962 | 2,300 |
2019/03/13 | 955 | 957 | 945 | 957 | 400 |
2019/03/12 | 939 | 940 | 938 | 940 | 500 |
2019/03/11 | 939 | 940 | 938 | 940 | 600 |
2019/03/08 | 939 | 940 | 925 | 940 | 800 |
2019/03/07 | 939 | 939 | 939 | 939 | 700 |
2019/03/06 | 930 | 939 | 926 | 939 | 700 |
2019/03/05 | 934 | 934 | 921 | 921 | 500 |
2019/03/04 | 930 | 930 | 916 | 919 | 1,000 |
2019/03/01 | 949 | 949 | 911 | 915 | 2,600 |
2019/02/28 | 947 | 947 | 940 | 940 | 900 |
2019/02/27 | 920 | 947 | 919 | 947 | 2,100 |
2019/02/26 | 930 | 945 | 925 | 945 | 1,600 |
2019/02/25 | 940 | 940 | 920 | 925 | 9,200 |
2019/02/22 | 925 | 930 | 925 | 925 | 400 |
2019/02/21 | 908 | 912 | 908 | 908 | 300 |
2019/02/20 | 908 | 920 | 904 | 907 | 1,700 |
2019/02/19 | 900 | 907 | 895 | 907 | 1,300 |
2019/02/18 | 881 | 895 | 881 | 887 | 600 |
2019/02/15 | 880 | 880 | 875 | 875 | 200 |
2019/02/14 | 875 | 875 | 870 | 875 | 500 |
2019/02/13 | 875 | 875 | 875 | 875 | 100 |
2019/02/12 | 860 | 875 | 860 | 875 | 200 |
2019/02/08 | 870 | 870 | 865 | 865 | 200 |
2019/02/07 | 875 | 875 | 870 | 870 | 400 |
2019/02/06 | 888 | 890 | 874 | 874 | 600 |
2019/02/05 | 888 | 888 | 880 | 880 | 400 |
2019/02/04 | 890 | 890 | 888 | 888 | 300 |
2019/02/01 | 880 | 880 | 855 | 880 | 1,600 |
2019/01/31 | 854 | 855 | 847 | 855 | 600 |
2019/01/30 | 845 | 860 | 845 | 849 | 1,100 |
2019/01/29 | 850 | 860 | 850 | 860 | 600 |
2019/01/28 | 865 | 865 | 865 | 865 | 400 |
2019/01/25 | 885 | 885 | 865 | 865 | 10,700 |
2019/01/24 | 888 | 888 | 871 | 887 | 2,000 |
2019/01/23 | 865 | 933 | 852 | 877 | 12,300 |
2019/01/22 | 855 | 857 | 855 | 855 | 1,700 |
2019/01/21 | 850 | 870 | 850 | 854 | 2,100 |
2019/01/18 | 841 | 849 | 840 | 849 | 1,800 |
2019/01/17 | 841 | 845 | 830 | 840 | 1,700 |
2019/01/16 | 845 | 845 | 820 | 820 | 2,000 |
2019/01/15 | 850 | 850 | 840 | 845 | 1,900 |
2019/01/11 | 855 | 855 | 850 | 850 | 300 |
2019/01/10 | 855 | 855 | 850 | 850 | 1,400 |
2019/01/09 | 855 | 860 | 854 | 855 | 1,100 |
2019/01/08 | 855 | 855 | 855 | 855 | 900 |
2019/01/07 | 865 | 865 | 855 | 855 | 1,100 |
2019/01/04 | 850 | 853 | 843 | 853 | 1,500 |