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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1986/12/25 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 |
| 1986/12/23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1986/12/19 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1986/12/16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1986/12/12 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1986/12/10 | 1,290 | 1,290 | 1,290 | 1,290 | 57,000 |
| 1986/12/09 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 |
| 1986/12/03 | 1,480 | 1,490 | 1,480 | 1,490 | 4,000 |
| 1986/12/01 | 1,490 | 1,550 | 1,480 | 1,550 | 107,000 |
| 1986/11/29 | 1,480 | 1,500 | 1,460 | 1,500 | 50,000 |
| 1986/11/28 | 1,400 | 1,460 | 1,370 | 1,460 | 43,000 |
| 1986/11/27 | 1,370 | 1,400 | 1,370 | 1,400 | 60,000 |
| 1986/11/26 | 1,310 | 1,380 | 1,310 | 1,380 | 37,000 |
| 1986/11/25 | 1,290 | 1,310 | 1,280 | 1,310 | 12,000 |
| 1986/11/22 | 1,270 | 1,300 | 1,270 | 1,300 | 30,000 |
| 1986/11/21 | 1,190 | 1,280 | 1,190 | 1,270 | 26,000 |
| 1986/11/20 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 |
| 1986/11/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/11/18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1986/11/17 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1986/11/07 | 1,180 | 1,180 | 1,180 | 1,180 | 15,000 |
| 1986/11/06 | 1,190 | 1,200 | 1,180 | 1,200 | 31,000 |
| 1986/11/05 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1986/11/01 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1986/10/31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1986/10/29 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 1986/10/27 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1986/10/24 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1986/10/21 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1986/10/17 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 |
| 1986/10/16 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 |
| 1986/10/15 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1986/10/13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1986/10/09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1986/10/08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1986/10/07 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1986/10/06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1986/10/02 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1986/10/01 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1986/09/30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1986/09/27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1986/09/26 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1986/09/25 | 1,190 | 1,190 | 1,150 | 1,150 | 4,000 |
| 1986/09/24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1986/09/19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1986/09/18 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1986/09/12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1986/09/11 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 1986/09/10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1986/09/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/09/04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1986/09/01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1986/08/28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1986/08/26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1986/08/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/08/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/08/20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1986/08/15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/08/12 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1986/08/11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1986/08/08 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1986/08/06 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 |
| 1986/08/05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1986/08/04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1986/07/30 | 1,210 | 1,210 | 1,180 | 1,180 | 2,000 |
| 1986/07/29 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1986/07/28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/07/26 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1986/07/25 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1986/07/24 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
| 1986/07/23 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 |
| 1986/07/21 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1986/07/18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1986/07/17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1986/07/16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1986/07/15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/07/14 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1986/07/11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/07/10 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1986/07/09 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 |
| 1986/07/08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1986/07/07 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1986/07/05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1986/07/04 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 |
| 1986/07/02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/07/01 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 |
| 1986/06/30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1986/06/28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1986/06/25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1986/06/24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1986/06/23 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1986/06/21 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 |
| 1986/06/20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/06/19 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 |
| 1986/06/18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1986/06/16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/06/13 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1986/06/12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1986/06/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1986/06/10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1986/06/07 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1986/06/06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1986/06/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/06/04 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 |
| 1986/06/03 | 1,220 | 1,220 | 1,190 | 1,190 | 6,000 |
| 1986/06/02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1986/05/31 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1986/05/30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1986/05/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1986/05/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1986/05/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1986/05/26 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 |
| 1986/05/24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1986/05/23 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1986/05/21 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 |
| 1986/05/20 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1986/05/19 | 1,190 | 1,190 | 1,180 | 1,190 | 18,000 |
| 1986/05/17 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1986/05/16 | 1,180 | 1,180 | 1,180 | 1,180 | 15,000 |
| 1986/05/15 | 1,190 | 1,190 | 1,190 | 1,190 | 30,000 |
| 1986/05/14 | 1,180 | 1,180 | 1,180 | 1,180 | 15,000 |
| 1986/05/13 | 1,240 | 1,240 | 1,190 | 1,190 | 26,000 |
| 1986/05/09 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 |
| 1986/05/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/05/02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/04/30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1986/04/21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/04/15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1986/04/11 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 |
| 1986/04/08 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1986/04/04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1986/03/11 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 |
| 1986/03/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/03/01 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1986/02/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1986/02/20 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 1986/02/17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1986/02/13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1986/02/12 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1986/02/10 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1986/01/24 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 1986/01/20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1986/01/13 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1986/01/06 | 1,260 | 1,260 | 1,260 | 1,260 | 9,000 |