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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,500 |
| 2004/12/29 | 1,080 | 1,120 | 1,080 | 1,120 | 5,000 |
| 2004/12/28 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2004/12/27 | 1,230 | 1,230 | 1,230 | 1,230 | 8,400 |
| 2004/12/21 | 1,131 | 1,190 | 1,131 | 1,190 | 2,200 |
| 2004/12/14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,900 |
| 2004/12/10 | 1,200 | 1,230 | 1,200 | 1,200 | 7,400 |
| 2004/12/09 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2004/12/03 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2004/12/02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2004/12/01 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2004/11/26 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2004/11/25 | 1,195 | 1,220 | 1,195 | 1,200 | 8,700 |
| 2004/11/16 | 1,190 | 1,199 | 1,190 | 1,199 | 3,300 |
| 2004/10/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2004/10/25 | 1,230 | 1,230 | 1,230 | 1,230 | 8,500 |
| 2004/09/24 | 1,200 | 1,200 | 1,200 | 1,200 | 900 |
| 2004/09/22 | 1,200 | 1,210 | 1,200 | 1,210 | 7,900 |
| 2004/09/06 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 2004/08/25 | 1,220 | 1,220 | 1,220 | 1,220 | 8,600 |
| 2004/08/24 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2004/08/12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2004/08/06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2004/08/05 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 2004/08/04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2004/08/03 | 1,120 | 1,160 | 1,120 | 1,160 | 1,500 |
| 2004/07/23 | 1,170 | 1,170 | 1,160 | 1,170 | 4,100 |
| 2004/07/21 | 1,170 | 1,190 | 1,170 | 1,190 | 5,000 |
| 2004/07/16 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2004/07/15 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2004/07/12 | 1,185 | 1,230 | 1,185 | 1,230 | 5,000 |
| 2004/07/07 | 1,190 | 1,210 | 1,190 | 1,200 | 1,100 |
| 2004/06/30 | 1,220 | 1,230 | 1,209 | 1,230 | 5,000 |
| 2004/06/28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2004/06/25 | 1,230 | 1,230 | 1,230 | 1,230 | 8,600 |
| 2004/06/21 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 |
| 2004/06/11 | 1,200 | 1,230 | 1,200 | 1,230 | 5,000 |
| 2004/05/25 | 1,200 | 1,230 | 1,200 | 1,230 | 9,000 |
| 2004/05/11 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2004/05/10 | 1,150 | 1,230 | 1,150 | 1,230 | 3,000 |
| 2004/05/07 | 1,220 | 1,220 | 1,150 | 1,150 | 600 |
| 2004/05/06 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 |
| 2004/04/28 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 |
| 2004/04/27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,100 |
| 2004/04/26 | 1,225 | 1,230 | 1,225 | 1,230 | 2,000 |
| 2004/04/23 | 1,225 | 1,225 | 1,225 | 1,225 | 8,600 |
| 2004/04/19 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 |
| 2004/04/16 | 1,205 | 1,205 | 1,120 | 1,205 | 7,400 |
| 2004/04/15 | 1,205 | 1,205 | 1,205 | 1,205 | 200 |
| 2004/04/14 | 1,205 | 1,205 | 1,205 | 1,205 | 500 |
| 2004/04/13 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2004/04/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
| 2004/04/05 | 1,190 | 1,200 | 1,190 | 1,200 | 6,100 |
| 2004/03/30 | 1,150 | 1,200 | 1,150 | 1,200 | 4,000 |
| 2004/03/26 | 1,090 | 1,150 | 1,090 | 1,150 | 3,400 |
| 2004/03/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 |
| 2004/03/24 | 1,075 | 1,100 | 1,075 | 1,100 | 8,000 |
| 2004/03/23 | 1,060 | 1,078 | 1,060 | 1,078 | 7,400 |
| 2004/03/19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2004/03/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2004/03/17 | 1,050 | 1,070 | 1,050 | 1,069 | 7,100 |
| 2004/03/16 | 1,060 | 1,080 | 1,050 | 1,050 | 3,600 |
| 2004/03/15 | 1,080 | 1,080 | 1,050 | 1,080 | 15,900 |
| 2004/03/12 | 1,100 | 1,110 | 1,090 | 1,090 | 10,200 |
| 2004/03/11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,100 |
| 2004/03/08 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2004/03/05 | 1,100 | 1,140 | 1,100 | 1,130 | 8,100 |
| 2004/03/04 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2004/03/03 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 |
| 2004/03/01 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 |
| 2004/02/25 | 1,160 | 1,160 | 1,160 | 1,160 | 9,300 |
| 2004/02/20 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2004/02/17 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2004/02/12 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 |
| 2004/02/02 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 |
| 2004/01/27 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2004/01/23 | 1,200 | 1,200 | 1,200 | 1,200 | 9,100 |
| 2004/01/20 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2004/01/16 | 1,200 | 1,230 | 1,200 | 1,230 | 1,000 |