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 |
|---|---|---|---|---|---|
| 1990/12/28 | 2,700 | 2,730 | 2,700 | 2,730 | 2,000 |
| 1990/12/25 | 2,740 | 2,740 | 2,740 | 2,740 | 5,000 |
| 1990/12/20 | 2,700 | 2,740 | 2,700 | 2,740 | 6,000 |
| 1990/12/19 | 2,780 | 2,780 | 2,780 | 2,780 | 8,000 |
| 1990/12/17 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1990/12/14 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1990/12/12 | 2,840 | 2,840 | 2,810 | 2,810 | 14,000 |
| 1990/12/11 | 2,840 | 2,840 | 2,840 | 2,840 | 3,000 |
| 1990/12/10 | 2,820 | 2,850 | 2,820 | 2,850 | 2,000 |
| 1990/12/07 | 2,820 | 2,900 | 2,820 | 2,900 | 12,000 |
| 1990/12/05 | 2,930 | 2,940 | 2,930 | 2,940 | 5,000 |
| 1990/12/03 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 1990/11/30 | 3,090 | 3,100 | 3,090 | 3,100 | 5,000 |
| 1990/11/29 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 |
| 1990/11/28 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 |
| 1990/11/27 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 |
| 1990/11/26 | 3,280 | 3,300 | 3,280 | 3,300 | 4,000 |
| 1990/11/19 | 3,500 | 3,500 | 3,490 | 3,490 | 105,000 |
| 1990/11/07 | 3,630 | 3,660 | 3,550 | 3,550 | 25,000 |
| 1990/11/05 | 3,750 | 3,750 | 3,700 | 3,700 | 12,000 |
| 1990/11/02 | 3,850 | 3,850 | 3,800 | 3,800 | 29,000 |
| 1990/10/31 | 3,910 | 3,910 | 3,910 | 3,910 | 72,000 |
| 1990/10/30 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 |
| 1990/10/29 | 3,900 | 4,100 | 3,900 | 4,100 | 91,000 |
| 1990/10/26 | 3,920 | 3,940 | 3,910 | 3,940 | 4,000 |
| 1990/10/25 | 3,950 | 3,950 | 3,950 | 3,950 | 4,000 |
| 1990/10/23 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 |
| 1990/10/22 | 3,920 | 4,050 | 3,920 | 4,050 | 15,000 |
| 1990/10/19 | 3,970 | 4,000 | 3,970 | 4,000 | 14,000 |
| 1990/10/18 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1990/10/17 | 4,120 | 4,120 | 4,090 | 4,120 | 11,000 |
| 1990/10/11 | 4,260 | 4,290 | 4,260 | 4,290 | 5,000 |
| 1990/10/05 | 4,320 | 4,350 | 4,300 | 4,350 | 7,000 |
| 1990/10/04 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 |
| 1990/10/03 | 4,390 | 4,390 | 4,360 | 4,360 | 3,000 |
| 1990/10/02 | 4,350 | 4,430 | 4,350 | 4,400 | 32,000 |
| 1990/10/01 | 4,410 | 4,440 | 4,380 | 4,380 | 4,000 |
| 1990/09/28 | 4,440 | 4,440 | 4,440 | 4,440 | 7,000 |
| 1990/09/27 | 4,500 | 4,500 | 4,470 | 4,470 | 8,000 |
| 1990/09/26 | 4,560 | 4,600 | 4,530 | 4,590 | 4,000 |
| 1990/09/25 | 4,640 | 4,640 | 4,590 | 4,590 | 33,000 |
| 1990/09/21 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 1990/09/20 | 4,720 | 4,720 | 4,720 | 4,720 | 22,000 |
| 1990/09/19 | 4,710 | 4,710 | 4,710 | 4,710 | 15,000 |
| 1990/09/12 | 4,720 | 4,770 | 4,720 | 4,770 | 3,000 |
| 1990/09/10 | 4,770 | 4,770 | 4,770 | 4,770 | 5,000 |
| 1990/09/07 | 4,840 | 4,870 | 4,800 | 4,870 | 8,000 |
| 1990/09/06 | 4,860 | 4,870 | 4,860 | 4,870 | 6,000 |
| 1990/09/05 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 1990/09/04 | 4,940 | 4,940 | 4,940 | 4,940 | 28,000 |
| 1990/09/03 | 4,950 | 4,950 | 4,950 | 4,950 | 12,000 |
| 1990/08/31 | 4,950 | 4,950 | 4,940 | 4,940 | 22,000 |
| 1990/08/30 | 4,970 | 4,970 | 4,940 | 4,940 | 13,000 |
| 1990/08/27 | 4,990 | 5,000 | 4,940 | 5,000 | 5,000 |
| 1990/08/24 | 5,100 | 5,100 | 5,010 | 5,010 | 4,000 |
| 1990/08/22 | 5,110 | 5,200 | 5,110 | 5,200 | 4,000 |
| 1990/08/21 | 5,140 | 5,140 | 5,140 | 5,140 | 1,000 |
| 1990/08/17 | 5,300 | 5,300 | 5,200 | 5,200 | 24,000 |
| 1990/08/16 | 5,200 | 5,230 | 5,200 | 5,230 | 36,000 |
| 1990/08/15 | 5,200 | 5,200 | 5,200 | 5,200 | 21,000 |
| 1990/08/13 | 5,150 | 5,200 | 5,150 | 5,200 | 20,000 |
| 1990/08/10 | 5,190 | 5,190 | 5,150 | 5,150 | 25,000 |
| 1990/08/09 | 5,250 | 5,250 | 5,250 | 5,250 | 20,000 |
| 1990/08/08 | 5,300 | 5,300 | 5,300 | 5,300 | 3,000 |
| 1990/08/07 | 5,300 | 5,400 | 5,300 | 5,400 | 3,000 |
| 1990/08/06 | 5,400 | 5,400 | 5,400 | 5,400 | 5,000 |
| 1990/08/03 | 5,500 | 5,500 | 5,500 | 5,500 | 4,000 |
| 1990/08/02 | 5,510 | 5,550 | 5,510 | 5,550 | 2,000 |
| 1990/08/01 | 5,580 | 5,580 | 5,550 | 5,580 | 4,000 |
| 1990/07/31 | 5,550 | 5,590 | 5,550 | 5,590 | 17,000 |
| 1990/07/27 | 5,610 | 5,610 | 5,570 | 5,600 | 4,000 |
| 1990/07/26 | 5,640 | 5,640 | 5,640 | 5,640 | 10,000 |
| 1990/07/25 | 5,690 | 5,690 | 5,600 | 5,690 | 20,000 |
| 1990/07/24 | 5,650 | 5,700 | 5,630 | 5,700 | 8,000 |
| 1990/07/23 | 5,750 | 5,750 | 5,750 | 5,750 | 20,000 |
| 1990/07/20 | 5,780 | 5,780 | 5,730 | 5,730 | 21,000 |
| 1990/07/19 | 5,710 | 5,790 | 5,710 | 5,780 | 35,000 |
| 1990/07/18 | 5,800 | 5,800 | 5,800 | 5,800 | 20,000 |
| 1990/07/17 | 5,790 | 5,790 | 5,760 | 5,790 | 33,000 |
| 1990/07/13 | 5,800 | 5,800 | 5,770 | 5,770 | 17,000 |
| 1990/07/12 | 5,920 | 5,920 | 5,850 | 5,850 | 13,000 |
| 1990/07/11 | 5,850 | 5,950 | 5,810 | 5,890 | 92,000 |
| 1990/07/10 | 5,800 | 5,840 | 5,800 | 5,800 | 12,000 |
| 1990/07/09 | 5,810 | 5,850 | 5,800 | 5,850 | 15,000 |
| 1990/07/06 | 5,780 | 5,850 | 5,770 | 5,800 | 70,000 |
| 1990/07/04 | 5,810 | 5,810 | 5,810 | 5,810 | 20,000 |
| 1990/07/03 | 5,800 | 5,800 | 5,800 | 5,800 | 4,000 |
| 1990/07/02 | 5,850 | 5,900 | 5,840 | 5,840 | 21,000 |
| 1990/06/29 | 5,850 | 5,850 | 5,850 | 5,850 | 4,000 |
| 1990/06/28 | 5,730 | 5,730 | 5,730 | 5,730 | 2,000 |
| 1990/06/27 | 5,700 | 5,700 | 5,640 | 5,670 | 14,000 |
| 1990/06/26 | 5,820 | 5,930 | 5,820 | 5,900 | 66,000 |
| 1990/06/25 | 5,900 | 5,900 | 5,850 | 5,850 | 14,000 |
| 1990/06/22 | 5,900 | 5,900 | 5,900 | 5,900 | 14,000 |
| 1990/06/21 | 5,890 | 5,890 | 5,890 | 5,890 | 1,000 |
| 1990/06/20 | 5,970 | 5,970 | 5,910 | 5,970 | 17,000 |
| 1990/06/18 | 5,980 | 5,980 | 5,980 | 5,980 | 16,000 |
| 1990/06/15 | 6,050 | 6,080 | 5,950 | 5,970 | 30,000 |
| 1990/06/14 | 6,100 | 6,120 | 6,100 | 6,120 | 30,000 |
| 1990/06/13 | 6,000 | 6,150 | 6,000 | 6,150 | 16,000 |
| 1990/06/12 | 5,950 | 5,990 | 5,900 | 5,990 | 13,000 |
| 1990/06/11 | 5,700 | 5,900 | 5,700 | 5,840 | 25,000 |
| 1990/06/08 | 5,300 | 5,600 | 5,300 | 5,600 | 10,000 |
| 1990/06/07 | 5,030 | 5,300 | 5,030 | 5,300 | 9,000 |
| 1990/06/06 | 5,030 | 5,100 | 5,030 | 5,050 | 18,000 |
| 1990/06/05 | 5,000 | 5,000 | 5,000 | 5,000 | 20,000 |
| 1990/06/04 | 5,030 | 5,030 | 5,000 | 5,000 | 6,000 |
| 1990/06/01 | 4,850 | 5,000 | 4,800 | 5,000 | 16,000 |
| 1990/05/31 | 4,900 | 5,100 | 4,850 | 4,950 | 64,000 |
| 1990/05/29 | 4,650 | 4,650 | 4,650 | 4,650 | 33,000 |
| 1990/05/25 | 3,550 | 3,600 | 3,510 | 3,600 | 204,000 |
| 1990/05/24 | 3,190 | 3,190 | 3,190 | 3,190 | 20,000 |
| 1990/05/23 | 3,120 | 3,160 | 3,100 | 3,160 | 50,000 |
| 1990/05/22 | 3,130 | 3,130 | 3,100 | 3,100 | 52,000 |
| 1990/05/21 | 3,150 | 3,150 | 3,100 | 3,100 | 6,000 |
| 1990/05/18 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 |
| 1990/05/17 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 |
| 1990/05/16 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 1990/05/15 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 |
| 1990/05/14 | 3,210 | 3,210 | 3,190 | 3,190 | 6,000 |
| 1990/05/11 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1990/05/10 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1990/05/09 | 3,190 | 3,200 | 3,190 | 3,200 | 4,000 |
| 1990/05/08 | 3,120 | 3,150 | 3,100 | 3,150 | 25,000 |
| 1990/05/07 | 3,150 | 3,150 | 2,960 | 2,960 | 122,000 |
| 1990/05/02 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1990/05/01 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 |
| 1990/04/27 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1990/04/25 | 3,200 | 3,200 | 3,130 | 3,130 | 17,000 |
| 1990/04/23 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1990/04/20 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 |
| 1990/04/19 | 3,150 | 3,150 | 3,120 | 3,120 | 2,000 |
| 1990/04/18 | 3,150 | 3,150 | 3,150 | 3,150 | 12,000 |
| 1990/04/13 | 3,150 | 3,150 | 3,150 | 3,150 | 8,000 |
| 1990/04/12 | 3,100 | 3,150 | 3,100 | 3,140 | 12,000 |
| 1990/04/11 | 3,100 | 3,150 | 3,100 | 3,150 | 4,000 |
| 1990/04/10 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1990/04/06 | 3,000 | 3,000 | 2,990 | 2,990 | 9,000 |
| 1990/04/05 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1990/04/04 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 |
| 1990/04/03 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 |
| 1990/04/02 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1990/03/29 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 |
| 1990/03/27 | 2,770 | 3,000 | 2,770 | 3,000 | 97,000 |
| 1990/03/26 | 2,850 | 2,850 | 2,800 | 2,800 | 120,000 |
| 1990/03/23 | 2,900 | 2,900 | 2,800 | 2,800 | 58,000 |
| 1990/03/22 | 2,980 | 2,980 | 2,900 | 2,900 | 53,000 |
| 1990/03/20 | 2,970 | 3,000 | 2,970 | 3,000 | 32,000 |
| 1990/03/19 | 3,130 | 3,140 | 2,970 | 3,000 | 29,000 |
| 1990/03/16 | 3,160 | 3,160 | 3,160 | 3,160 | 3,000 |
| 1990/03/15 | 3,210 | 3,210 | 3,200 | 3,200 | 13,000 |
| 1990/03/14 | 3,160 | 3,210 | 3,160 | 3,210 | 7,000 |
| 1990/03/13 | 3,120 | 3,150 | 3,110 | 3,110 | 5,000 |
| 1990/03/12 | 3,090 | 3,100 | 3,090 | 3,100 | 4,000 |
| 1990/03/09 | 3,090 | 3,090 | 3,050 | 3,080 | 36,000 |
| 1990/03/08 | 3,080 | 3,100 | 3,080 | 3,080 | 6,000 |
| 1990/03/07 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 |
| 1990/03/06 | 3,070 | 3,080 | 3,070 | 3,080 | 21,000 |
| 1990/03/05 | 3,000 | 3,000 | 3,000 | 3,000 | 11,000 |
| 1990/03/02 | 3,000 | 3,090 | 3,000 | 3,000 | 16,000 |
| 1990/03/01 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 |
| 1990/02/28 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1990/02/27 | 2,850 | 2,870 | 2,850 | 2,850 | 27,000 |
| 1990/02/26 | 2,900 | 2,900 | 2,820 | 2,850 | 50,000 |
| 1990/02/23 | 2,900 | 2,900 | 2,860 | 2,900 | 24,000 |
| 1990/02/22 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1990/02/21 | 2,950 | 3,000 | 2,950 | 2,950 | 16,000 |
| 1990/02/20 | 2,990 | 2,990 | 2,950 | 2,950 | 20,000 |
| 1990/02/19 | 3,000 | 3,000 | 3,000 | 3,000 | 13,000 |
| 1990/02/16 | 3,000 | 3,000 | 3,000 | 3,000 | 16,000 |
| 1990/02/15 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
| 1990/02/14 | 3,050 | 3,050 | 3,000 | 3,000 | 15,000 |
| 1990/02/13 | 3,100 | 3,100 | 3,070 | 3,100 | 13,000 |
| 1990/02/09 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 |
| 1990/02/08 | 3,100 | 3,100 | 3,070 | 3,070 | 3,000 |
| 1990/02/07 | 3,050 | 3,100 | 3,050 | 3,100 | 13,000 |
| 1990/02/06 | 3,000 | 3,050 | 3,000 | 3,050 | 7,000 |
| 1990/02/05 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1990/02/02 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 1990/02/01 | 2,890 | 2,900 | 2,890 | 2,900 | 31,000 |
| 1990/01/31 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1990/01/30 | 2,900 | 2,900 | 2,850 | 2,900 | 126,000 |
| 1990/01/29 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1990/01/26 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1990/01/25 | 2,950 | 2,950 | 2,950 | 2,950 | 4,000 |
| 1990/01/24 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 |
| 1990/01/23 | 2,900 | 2,910 | 2,900 | 2,910 | 6,000 |
| 1990/01/22 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 |
| 1990/01/19 | 3,100 | 3,100 | 2,990 | 2,990 | 64,000 |
| 1990/01/18 | 2,990 | 3,000 | 2,990 | 3,000 | 29,000 |
| 1990/01/17 | 3,000 | 3,000 | 3,000 | 3,000 | 55,000 |
| 1990/01/16 | 2,740 | 2,850 | 2,740 | 2,850 | 14,000 |
| 1990/01/12 | 2,730 | 2,750 | 2,730 | 2,750 | 6,000 |
| 1990/01/11 | 2,710 | 2,750 | 2,710 | 2,710 | 5,000 |
| 1990/01/10 | 2,750 | 2,750 | 2,700 | 2,700 | 8,000 |
| 1990/01/09 | 2,750 | 2,750 | 2,700 | 2,750 | 22,000 |
| 1990/01/08 | 2,670 | 2,750 | 2,670 | 2,750 | 5,000 |
| 1990/01/05 | 2,560 | 2,620 | 2,560 | 2,610 | 3,000 |
| 1990/01/04 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |