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 |
|---|---|---|---|---|---|
| 2003/12/26 | 1,197 | 1,240 | 1,197 | 1,240 | 12,000 |
| 2003/12/25 | 1,198 | 1,198 | 1,198 | 1,198 | 9,100 |
| 2003/12/24 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2003/12/22 | 1,189 | 1,200 | 1,189 | 1,200 | 3,000 |
| 2003/12/19 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 |
| 2003/12/16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2003/12/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,100 |
| 2003/12/08 | 1,199 | 1,200 | 1,199 | 1,200 | 6,100 |
| 2003/12/03 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 2003/11/28 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2003/11/27 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2003/11/25 | 1,130 | 1,230 | 1,130 | 1,200 | 9,000 |
| 2003/11/21 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 2003/11/19 | 1,122 | 1,130 | 1,122 | 1,130 | 3,000 |
| 2003/11/17 | 1,130 | 1,160 | 1,130 | 1,160 | 3,000 |
| 2003/11/14 | 1,128 | 1,130 | 1,128 | 1,130 | 2,300 |
| 2003/11/12 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2003/11/10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2003/11/07 | 1,130 | 1,130 | 1,130 | 1,130 | 500 |
| 2003/11/05 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 |
| 2003/10/31 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 |
| 2003/10/30 | 1,100 | 1,100 | 1,100 | 1,100 | 4,200 |
| 2003/10/28 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 2003/10/24 | 1,170 | 1,170 | 1,110 | 1,150 | 10,500 |
| 2003/10/23 | 1,150 | 1,170 | 1,150 | 1,170 | 1,000 |
| 2003/10/22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2003/10/20 | 1,170 | 1,170 | 1,170 | 1,170 | 800 |
| 2003/10/17 | 1,200 | 1,229 | 1,200 | 1,229 | 6,600 |
| 2003/10/16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2003/10/10 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2003/10/06 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2003/10/03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2003/10/01 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2003/09/30 | 1,230 | 1,300 | 1,230 | 1,300 | 1,700 |
| 2003/09/29 | 1,210 | 1,230 | 1,210 | 1,230 | 1,000 |
| 2003/09/25 | 1,150 | 1,250 | 1,150 | 1,250 | 9,200 |
| 2003/09/22 | 1,200 | 1,200 | 1,150 | 1,150 | 5,500 |
| 2003/09/17 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 |
| 2003/09/12 | 1,229 | 1,229 | 1,229 | 1,229 | 300 |
| 2003/09/10 | 1,230 | 1,230 | 1,170 | 1,230 | 900 |
| 2003/09/09 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2003/09/08 | 1,210 | 1,230 | 1,210 | 1,230 | 1,400 |
| 2003/09/04 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2003/09/01 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2003/08/27 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2003/08/25 | 1,300 | 1,300 | 1,300 | 1,300 | 8,700 |
| 2003/08/12 | 1,330 | 1,330 | 1,290 | 1,290 | 600 |
| 2003/08/11 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2003/08/07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2003/08/06 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2003/08/05 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2003/08/04 | 1,300 | 1,380 | 1,300 | 1,360 | 4,400 |
| 2003/08/01 | 1,320 | 1,320 | 1,300 | 1,300 | 1,100 |
| 2003/07/30 | 1,350 | 1,400 | 1,350 | 1,400 | 700 |
| 2003/07/28 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2003/07/25 | 1,400 | 1,400 | 1,400 | 1,400 | 900 |
| 2003/07/24 | 1,400 | 1,430 | 1,400 | 1,430 | 7,000 |
| 2003/07/18 | 1,400 | 1,400 | 1,400 | 1,400 | 5,500 |
| 2003/07/17 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2003/07/16 | 1,400 | 1,400 | 1,400 | 1,400 | 600 |
| 2003/07/09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2003/06/30 | 1,390 | 1,400 | 1,385 | 1,400 | 4,000 |
| 2003/06/25 | 1,390 | 1,390 | 1,390 | 1,390 | 7,900 |
| 2003/06/24 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2003/06/23 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2003/06/20 | 1,330 | 1,330 | 1,330 | 1,330 | 600 |
| 2003/06/18 | 1,390 | 1,400 | 1,360 | 1,360 | 7,100 |
| 2003/06/16 | 1,330 | 1,350 | 1,330 | 1,350 | 1,000 |
| 2003/06/10 | 1,430 | 1,430 | 1,350 | 1,350 | 1,700 |
| 2003/06/06 | 1,430 | 1,430 | 1,380 | 1,380 | 400 |
| 2003/06/02 | 1,430 | 1,430 | 1,400 | 1,400 | 2,000 |
| 2003/05/29 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2003/05/26 | 1,429 | 1,429 | 1,429 | 1,429 | 900 |
| 2003/05/23 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 2003/05/07 | 1,389 | 1,400 | 1,389 | 1,400 | 500 |
| 2003/04/25 | 1,400 | 1,400 | 1,400 | 1,400 | 7,900 |
| 2003/04/24 | 1,230 | 1,330 | 1,230 | 1,330 | 2,500 |
| 2003/04/09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,500 |
| 2003/03/25 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 2003/03/24 | 1,400 | 1,400 | 1,400 | 1,400 | 600 |
| 2003/03/20 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2003/03/17 | 1,274 | 1,400 | 1,274 | 1,400 | 500 |
| 2003/03/13 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2003/03/07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2003/03/03 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2003/02/25 | 1,385 | 1,385 | 1,385 | 1,385 | 7,800 |
| 2003/02/19 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2003/02/14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2003/02/06 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2003/01/24 | 1,280 | 1,300 | 1,280 | 1,300 | 8,600 |
| 2003/01/20 | 1,200 | 1,280 | 1,200 | 1,280 | 1,100 |
| 2003/01/15 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2003/01/09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2003/01/08 | 1,230 | 1,230 | 1,230 | 1,230 | 500 |