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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1988/12/27 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1988/12/26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1988/12/24 | 1,370 | 1,380 | 1,330 | 1,380 | 5,000 |
| 1988/12/23 | 1,370 | 1,380 | 1,370 | 1,380 | 7,000 |
| 1988/12/22 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 |
| 1988/12/21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1988/12/20 | 1,380 | 1,380 | 1,370 | 1,370 | 16,000 |
| 1988/12/19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1988/12/16 | 1,350 | 1,380 | 1,340 | 1,380 | 3,000 |
| 1988/12/15 | 1,370 | 1,380 | 1,340 | 1,380 | 9,000 |
| 1988/12/14 | 1,340 | 1,370 | 1,340 | 1,370 | 6,000 |
| 1988/12/13 | 1,350 | 1,370 | 1,350 | 1,350 | 12,000 |
| 1988/12/09 | 1,350 | 1,350 | 1,330 | 1,350 | 9,000 |
| 1988/12/08 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 |
| 1988/12/07 | 1,340 | 1,350 | 1,340 | 1,350 | 13,000 |
| 1988/12/06 | 1,330 | 1,350 | 1,330 | 1,340 | 6,000 |
| 1988/12/05 | 1,320 | 1,350 | 1,310 | 1,340 | 13,000 |
| 1988/12/03 | 1,320 | 1,340 | 1,320 | 1,340 | 10,000 |
| 1988/12/02 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1988/12/01 | 1,350 | 1,350 | 1,340 | 1,340 | 12,000 |
| 1988/11/30 | 1,350 | 1,350 | 1,350 | 1,350 | 15,000 |
| 1988/11/28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1988/11/22 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1988/11/18 | 1,390 | 1,430 | 1,390 | 1,430 | 16,000 |
| 1988/11/17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1988/11/16 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1988/11/10 | 1,400 | 1,430 | 1,400 | 1,430 | 7,000 |
| 1988/11/09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1988/11/07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1988/11/04 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 1988/10/27 | 1,380 | 1,450 | 1,380 | 1,450 | 11,000 |
| 1988/10/24 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 |
| 1988/10/21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1988/10/17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1988/10/11 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1988/10/07 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1988/10/05 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1988/09/28 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
| 1988/09/27 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 |
| 1988/09/26 | 1,380 | 1,400 | 1,380 | 1,400 | 15,000 |
| 1988/09/21 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1988/09/20 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 |
| 1988/09/19 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1988/09/14 | 1,340 | 1,400 | 1,340 | 1,400 | 10,000 |
| 1988/09/09 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1988/08/25 | 1,420 | 1,420 | 1,390 | 1,390 | 10,000 |
| 1988/08/22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1988/08/12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1988/08/09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1988/08/08 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1988/08/03 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1988/07/30 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1988/07/28 | 1,470 | 1,470 | 1,470 | 1,470 | 13,000 |
| 1988/07/27 | 1,470 | 1,470 | 1,470 | 1,470 | 32,000 |
| 1988/07/26 | 1,470 | 1,470 | 1,470 | 1,470 | 10,000 |
| 1988/07/25 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 |
| 1988/07/23 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 |
| 1988/07/21 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 |
| 1988/07/20 | 1,460 | 1,460 | 1,460 | 1,460 | 19,000 |
| 1988/07/19 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1988/07/18 | 1,460 | 1,460 | 1,460 | 1,460 | 8,000 |
| 1988/07/14 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1988/07/13 | 1,450 | 1,450 | 1,450 | 1,450 | 20,000 |
| 1988/07/11 | 1,460 | 1,470 | 1,460 | 1,470 | 5,000 |
| 1988/07/08 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1988/07/07 | 1,470 | 1,470 | 1,470 | 1,470 | 31,000 |
| 1988/07/06 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1988/07/04 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 |
| 1988/07/02 | 1,480 | 1,480 | 1,460 | 1,460 | 17,000 |
| 1988/07/01 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 |
| 1988/06/30 | 1,480 | 1,500 | 1,480 | 1,500 | 12,000 |
| 1988/06/29 | 1,490 | 1,490 | 1,480 | 1,480 | 7,000 |
| 1988/06/28 | 1,480 | 1,490 | 1,480 | 1,490 | 4,000 |
| 1988/06/27 | 1,490 | 1,490 | 1,490 | 1,490 | 43,000 |
| 1988/06/25 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1988/06/24 | 1,470 | 1,470 | 1,470 | 1,470 | 9,000 |
| 1988/06/22 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 |
| 1988/06/20 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1988/06/17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1988/06/15 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1988/06/13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1988/06/09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1988/06/07 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1988/06/06 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 |
| 1988/06/04 | 1,430 | 1,440 | 1,430 | 1,430 | 10,000 |
| 1988/06/03 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 |
| 1988/06/02 | 1,420 | 1,420 | 1,420 | 1,420 | 9,000 |
| 1988/06/01 | 1,420 | 1,420 | 1,420 | 1,420 | 9,000 |
| 1988/05/31 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1988/05/30 | 1,430 | 1,440 | 1,430 | 1,440 | 10,000 |
| 1988/05/27 | 1,430 | 1,430 | 1,410 | 1,410 | 28,000 |
| 1988/05/26 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 |
| 1988/05/25 | 1,430 | 1,430 | 1,400 | 1,400 | 14,000 |
| 1988/05/24 | 1,420 | 1,430 | 1,420 | 1,420 | 9,000 |
| 1988/05/23 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1988/05/20 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1988/05/18 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1988/05/17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1988/05/16 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 1988/05/10 | 1,430 | 1,450 | 1,430 | 1,450 | 2,000 |
| 1988/05/06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1988/04/30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1988/04/28 | 1,390 | 1,410 | 1,390 | 1,410 | 103,000 |
| 1988/04/27 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 |
| 1988/04/26 | 1,370 | 1,400 | 1,370 | 1,400 | 4,000 |
| 1988/04/23 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1988/04/20 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1988/04/19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1988/04/18 | 1,350 | 1,360 | 1,350 | 1,360 | 10,000 |
| 1988/04/15 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 |
| 1988/04/14 | 1,350 | 1,360 | 1,350 | 1,360 | 6,000 |
| 1988/04/11 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 |
| 1988/04/08 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 |
| 1988/04/04 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1988/03/28 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 |
| 1988/03/26 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 1988/03/23 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 1988/03/22 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1988/03/18 | 1,360 | 1,380 | 1,360 | 1,380 | 13,000 |
| 1988/03/16 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1988/03/15 | 1,370 | 1,400 | 1,370 | 1,400 | 10,000 |
| 1988/03/14 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 |
| 1988/03/10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1988/03/03 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1988/03/02 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 |
| 1988/03/01 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
| 1988/02/29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1988/02/26 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 |
| 1988/02/23 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 |
| 1988/02/22 | 1,460 | 1,460 | 1,460 | 1,460 | 13,000 |
| 1988/02/19 | 1,480 | 1,480 | 1,460 | 1,460 | 12,000 |
| 1988/02/18 | 1,470 | 1,490 | 1,470 | 1,470 | 40,000 |
| 1988/02/17 | 1,310 | 1,420 | 1,310 | 1,420 | 63,000 |
| 1988/02/16 | 1,300 | 1,300 | 1,300 | 1,300 | 37,000 |
| 1988/02/15 | 1,290 | 1,300 | 1,290 | 1,300 | 20,000 |
| 1988/02/12 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 1988/02/09 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 1988/02/08 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 1988/02/06 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1988/02/05 | 1,290 | 1,290 | 1,290 | 1,290 | 11,000 |
| 1988/02/04 | 1,280 | 1,290 | 1,280 | 1,290 | 10,000 |
| 1988/02/03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1988/02/02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1988/02/01 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 1988/01/30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1988/01/28 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 1988/01/27 | 1,280 | 1,300 | 1,280 | 1,290 | 35,000 |
| 1988/01/26 | 1,270 | 1,280 | 1,270 | 1,280 | 7,000 |
| 1988/01/25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1988/01/22 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1988/01/19 | 1,250 | 1,280 | 1,250 | 1,280 | 47,000 |