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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2005/12/28 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2005/12/26 | 1,320 | 1,320 | 1,320 | 1,320 | 7,700 |
| 2005/12/22 | 1,261 | 1,300 | 1,261 | 1,300 | 1,300 |
| 2005/12/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2005/12/20 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2005/12/19 | 1,250 | 1,299 | 1,250 | 1,299 | 1,100 |
| 2005/12/14 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2005/12/13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,700 |
| 2005/12/09 | 1,297 | 1,297 | 1,250 | 1,290 | 6,200 |
| 2005/12/07 | 1,191 | 1,192 | 1,191 | 1,192 | 200 |
| 2005/12/06 | 1,200 | 1,250 | 1,190 | 1,190 | 1,300 |
| 2005/12/05 | 1,240 | 1,240 | 1,200 | 1,200 | 500 |
| 2005/12/01 | 1,247 | 1,247 | 1,247 | 1,247 | 100 |
| 2005/11/30 | 1,248 | 1,248 | 1,248 | 1,248 | 100 |
| 2005/11/29 | 1,200 | 1,224 | 1,200 | 1,200 | 2,600 |
| 2005/11/28 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2005/11/25 | 1,280 | 1,300 | 1,200 | 1,200 | 8,100 |
| 2005/11/24 | 1,260 | 1,260 | 1,250 | 1,260 | 3,000 |
| 2005/11/22 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
| 2005/11/21 | 1,250 | 1,260 | 1,250 | 1,260 | 2,200 |
| 2005/11/18 | 1,249 | 1,249 | 1,249 | 1,249 | 100 |
| 2005/11/15 | 1,202 | 1,202 | 1,202 | 1,202 | 200 |
| 2005/11/14 | 1,248 | 1,249 | 1,248 | 1,249 | 400 |
| 2005/11/11 | 1,249 | 1,249 | 1,249 | 1,249 | 600 |
| 2005/11/10 | 1,230 | 1,230 | 1,190 | 1,190 | 1,000 |
| 2005/11/08 | 1,240 | 1,240 | 1,230 | 1,230 | 1,100 |
| 2005/11/04 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2005/11/01 | 1,240 | 1,240 | 1,239 | 1,239 | 1,100 |
| 2005/10/31 | 1,200 | 1,240 | 1,200 | 1,239 | 1,200 |
| 2005/10/28 | 1,150 | 1,200 | 1,150 | 1,200 | 200 |
| 2005/10/27 | 1,179 | 1,179 | 1,139 | 1,139 | 4,000 |
| 2005/10/26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2005/10/25 | 1,200 | 1,200 | 1,200 | 1,200 | 8,400 |
| 2005/10/21 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2005/10/20 | 1,210 | 1,210 | 1,210 | 1,210 | 400 |
| 2005/10/19 | 1,210 | 1,210 | 1,180 | 1,200 | 1,600 |
| 2005/10/17 | 1,195 | 1,195 | 1,195 | 1,195 | 900 |
| 2005/10/14 | 1,170 | 1,197 | 1,170 | 1,197 | 200 |
| 2005/10/13 | 1,152 | 1,156 | 1,152 | 1,156 | 1,200 |
| 2005/10/12 | 1,210 | 1,210 | 1,130 | 1,130 | 800 |
| 2005/10/11 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2005/10/07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2005/10/03 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2005/09/29 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
| 2005/09/28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2005/09/27 | 1,200 | 1,220 | 1,200 | 1,220 | 1,600 |
| 2005/09/26 | 1,218 | 1,218 | 1,218 | 1,218 | 1,400 |
| 2005/09/22 | 1,190 | 1,201 | 1,190 | 1,201 | 3,000 |
| 2005/09/21 | 1,200 | 1,230 | 1,188 | 1,188 | 8,400 |
| 2005/09/20 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2005/09/16 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2005/09/15 | 1,195 | 1,195 | 1,195 | 1,195 | 400 |
| 2005/09/12 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2005/09/05 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2005/09/02 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2005/08/31 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2005/08/29 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2005/08/25 | 1,236 | 1,236 | 1,200 | 1,201 | 8,600 |
| 2005/08/24 | 1,238 | 1,238 | 1,238 | 1,238 | 100 |
| 2005/08/23 | 1,236 | 1,236 | 1,230 | 1,230 | 400 |
| 2005/08/17 | 1,200 | 1,239 | 1,200 | 1,239 | 1,200 |
| 2005/08/16 | 1,202 | 1,250 | 1,202 | 1,250 | 600 |
| 2005/08/15 | 1,201 | 1,201 | 1,201 | 1,201 | 1,400 |
| 2005/08/10 | 1,270 | 1,270 | 1,196 | 1,196 | 200 |
| 2005/08/05 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 |
| 2005/07/26 | 1,270 | 1,270 | 1,270 | 1,270 | 300 |
| 2005/07/25 | 1,270 | 1,270 | 1,270 | 1,270 | 900 |
| 2005/07/22 | 1,240 | 1,270 | 1,240 | 1,270 | 7,300 |
| 2005/07/21 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2005/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/07/15 | 1,250 | 1,250 | 1,195 | 1,195 | 1,100 |
| 2005/07/06 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2005/07/04 | 1,171 | 1,299 | 1,171 | 1,299 | 2,600 |
| 2005/07/01 | 1,250 | 1,250 | 1,191 | 1,191 | 300 |
| 2005/06/30 | 1,220 | 1,250 | 1,220 | 1,250 | 2,700 |
| 2005/06/29 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2005/06/24 | 1,300 | 1,300 | 1,200 | 1,200 | 9,600 |
| 2005/06/23 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2005/06/21 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2005/06/17 | 1,250 | 1,250 | 1,250 | 1,250 | 6,100 |
| 2005/06/14 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2005/06/02 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2005/06/01 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
| 2005/05/25 | 1,230 | 1,250 | 1,230 | 1,250 | 8,200 |
| 2005/05/24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,300 |
| 2005/05/16 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2005/05/09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2005/04/28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2005/04/25 | 1,238 | 1,238 | 1,238 | 1,238 | 8,100 |
| 2005/04/15 | 1,210 | 1,210 | 1,210 | 1,210 | 400 |
| 2005/04/13 | 1,218 | 1,219 | 1,218 | 1,219 | 200 |
| 2005/04/12 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
| 2005/04/01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,100 |
| 2005/03/25 | 1,250 | 1,300 | 1,250 | 1,250 | 8,600 |
| 2005/03/24 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2005/03/23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2005/03/22 | 1,250 | 1,250 | 1,201 | 1,241 | 400 |
| 2005/03/18 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2005/03/16 | 1,175 | 1,200 | 1,175 | 1,200 | 1,600 |
| 2005/03/15 | 1,149 | 1,180 | 1,149 | 1,180 | 400 |
| 2005/03/14 | 1,195 | 1,200 | 1,195 | 1,195 | 2,300 |
| 2005/03/11 | 1,195 | 1,195 | 1,195 | 1,195 | 100 |
| 2005/03/10 | 1,199 | 1,200 | 1,195 | 1,195 | 500 |
| 2005/03/09 | 1,195 | 1,200 | 1,195 | 1,195 | 300 |
| 2005/03/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/03/07 | 1,159 | 1,160 | 1,150 | 1,150 | 2,800 |
| 2005/03/04 | 1,160 | 1,165 | 1,155 | 1,155 | 500 |
| 2005/03/03 | 1,160 | 1,160 | 1,160 | 1,160 | 300 |
| 2005/03/02 | 1,100 | 1,120 | 1,098 | 1,120 | 300 |
| 2005/03/01 | 1,071 | 1,098 | 1,071 | 1,098 | 2,200 |
| 2005/02/28 | 1,071 | 1,071 | 1,070 | 1,070 | 3,200 |
| 2005/02/25 | 1,079 | 1,079 | 1,070 | 1,070 | 10,600 |
| 2005/02/24 | 1,070 | 1,070 | 1,070 | 1,070 | 200 |
| 2005/02/23 | 1,070 | 1,070 | 1,070 | 1,070 | 1,300 |
| 2005/02/22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,200 |
| 2005/02/21 | 1,070 | 1,075 | 1,065 | 1,070 | 4,200 |
| 2005/02/18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,200 |
| 2005/02/17 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2005/02/16 | 1,065 | 1,080 | 1,052 | 1,080 | 2,400 |
| 2005/02/15 | 1,080 | 1,080 | 1,070 | 1,070 | 500 |
| 2005/02/14 | 1,088 | 1,088 | 1,080 | 1,080 | 200 |
| 2005/02/10 | 1,089 | 1,089 | 1,089 | 1,089 | 200 |
| 2005/02/09 | 1,090 | 1,090 | 1,051 | 1,089 | 1,100 |
| 2005/02/08 | 1,090 | 1,090 | 1,090 | 1,090 | 800 |
| 2005/02/07 | 1,080 | 1,090 | 1,080 | 1,090 | 1,200 |
| 2005/02/04 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2005/02/03 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2005/02/02 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2005/02/01 | 1,100 | 1,100 | 1,080 | 1,080 | 1,100 |
| 2005/01/31 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2005/01/28 | 1,100 | 1,110 | 1,100 | 1,110 | 2,100 |
| 2005/01/27 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2005/01/25 | 1,089 | 1,100 | 1,089 | 1,100 | 5,600 |
| 2005/01/24 | 1,075 | 1,100 | 1,075 | 1,100 | 4,000 |
| 2005/01/21 | 1,075 | 1,075 | 1,075 | 1,075 | 500 |
| 2005/01/20 | 1,080 | 1,090 | 1,080 | 1,090 | 600 |
| 2005/01/19 | 1,090 | 1,090 | 1,090 | 1,090 | 300 |
| 2005/01/18 | 1,099 | 1,099 | 1,099 | 1,099 | 200 |
| 2005/01/17 | 1,100 | 1,100 | 1,090 | 1,100 | 1,500 |
| 2005/01/14 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2005/01/13 | 1,160 | 1,160 | 1,062 | 1,065 | 7,100 |