日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/25 1,200 1,200 1,150 1,150 8,500
2006/12/20 1,121 1,121 1,121 1,121 1,000
2006/12/19 1,181 1,181 1,161 1,161 200
2006/12/15 1,200 1,200 1,200 1,200 1,500
2006/12/12 1,100 1,100 1,100 1,100 100
2006/12/11 1,158 1,200 1,158 1,200 6,600
2006/12/08 1,159 1,159 1,159 1,159 100
2006/12/07 1,160 1,160 1,160 1,160 100
2006/12/06 1,100 1,160 1,100 1,160 2,600
2006/12/05 1,090 1,100 1,090 1,100 800
2006/12/04 1,085 1,085 1,085 1,085 100
2006/11/30 1,185 1,185 1,185 1,185 100
2006/11/24 1,150 1,200 1,150 1,200 8,100
2006/11/20 1,050 1,050 1,050 1,050 100
2006/11/16 1,100 1,100 1,100 1,100 100
2006/11/10 1,100 1,100 1,100 1,100 100
2006/11/09 1,100 1,100 1,100 1,100 200
2006/11/08 1,100 1,100 1,100 1,100 100
2006/10/27 1,115 1,115 1,115 1,115 100
2006/10/25 1,128 1,128 1,128 1,128 8,500
2006/10/24 1,083 1,129 1,081 1,129 3,200
2006/10/23 1,100 1,100 1,100 1,100 100
2006/10/20 1,082 1,120 1,082 1,120 1,700
2006/10/19 1,100 1,100 1,100 1,100 100
2006/10/18 1,140 1,140 1,140 1,140 1,000
2006/10/10 1,080 1,080 1,080 1,080 6,000
2006/10/06 1,079 1,079 1,060 1,060 400
2006/10/05 1,060 1,080 1,060 1,080 2,300
2006/10/04 1,080 1,080 1,080 1,080 100
2006/10/03 1,100 1,100 1,099 1,100 1,300
2006/10/02 1,096 1,129 1,096 1,129 200
2006/09/29 1,050 1,050 1,010 1,010 13,400
2006/09/25 1,140 1,140 1,139 1,140 8,300
2006/09/22 1,160 1,160 1,160 1,160 1,400
2006/09/20 1,164 1,164 1,164 1,164 500
2006/09/12 1,187 1,211 1,171 1,211 3,000
2006/08/29 1,180 1,181 1,180 1,181 500
2006/08/25 1,250 1,250 1,200 1,200 8,300
2006/08/21 1,200 1,200 1,180 1,180 400
2006/08/17 1,151 1,211 1,151 1,211 300
2006/08/11 1,140 1,140 1,140 1,140 300
2006/08/10 1,220 1,220 1,220 1,220 100
2006/08/02 1,240 1,240 1,240 1,240 1,000
2006/07/27 1,220 1,220 1,220 1,220 100
2006/07/26 1,229 1,229 1,229 1,229 100
2006/07/25 1,184 1,230 1,184 1,230 8,200
2006/07/24 1,140 1,166 1,140 1,166 400
2006/07/21 1,146 1,146 1,146 1,146 100
2006/07/20 1,106 1,106 1,106 1,106 100
2006/07/14 1,086 1,086 1,086 1,086 200
2006/07/13 1,106 1,106 1,106 1,106 100
2006/07/12 1,106 1,106 1,106 1,106 1,100
2006/07/11 1,100 1,100 1,100 1,100 2,000
2006/07/10 1,200 1,200 1,200 1,200 100
2006/07/03 1,150 1,220 1,150 1,220 200
2006/06/30 1,248 1,248 1,248 1,248 1,400
2006/06/26 1,200 1,200 1,100 1,179 8,600
2006/06/20 1,170 1,170 1,170 1,170 7,000
2006/06/14 1,100 1,140 1,100 1,140 300
2006/06/08 1,110 1,110 1,110 1,110 100
2006/06/01 1,109 1,110 1,109 1,110 1,200
2006/05/31 1,169 1,169 1,169 1,169 100
2006/05/29 1,170 1,170 1,170 1,170 1,000
2006/05/26 1,110 1,110 1,110 1,110 2,000
2006/05/25 1,094 1,170 1,094 1,170 8,700
2006/05/24 1,070 1,098 1,060 1,096 3,700
2006/05/23 1,097 1,097 1,097 1,097 100
2006/05/22 1,098 1,098 1,060 1,060 1,200
2006/05/17 1,040 1,080 1,040 1,080 5,100
2006/05/16 1,060 1,070 1,010 1,050 3,500
2006/05/15 1,089 1,089 1,089 1,089 100
2006/05/11 1,100 1,100 1,090 1,090 3,000
2006/05/10 1,120 1,120 1,100 1,100 1,700
2006/05/09 1,144 1,144 1,120 1,120 700
2006/05/08 1,145 1,145 1,145 1,145 2,800
2006/05/02 1,145 1,145 1,145 1,145 100
2006/04/28 1,150 1,150 1,150 1,150 1,000
2006/04/27 1,140 1,150 1,110 1,150 2,800
2006/04/25 1,198 1,198 1,190 1,190 8,600
2006/04/24 1,140 1,180 1,120 1,180 2,300
2006/04/19 1,130 1,161 1,130 1,161 1,800
2006/04/18 1,140 1,140 1,130 1,130 1,300
2006/04/17 1,180 1,180 1,140 1,140 1,200
2006/04/14 1,180 1,180 1,180 1,180 200
2006/04/12 1,190 1,190 1,180 1,180 600
2006/04/11 1,200 1,200 1,190 1,190 1,300
2006/04/10 1,191 1,191 1,190 1,191 300
2006/04/07 1,198 1,198 1,190 1,190 200
2006/04/04 1,200 1,200 1,200 1,200 100
2006/03/31 1,200 1,200 1,200 1,200 100
2006/03/29 1,200 1,200 1,200 1,200 200
2006/03/28 1,190 1,190 1,190 1,190 100
2006/03/27 1,189 1,200 1,189 1,200 300
2006/03/24 1,239 1,255 1,239 1,249 7,800
2006/03/22 1,209 1,260 1,208 1,260 1,800
2006/03/20 1,210 1,210 1,205 1,210 1,300
2006/03/17 1,210 1,210 1,210 1,210 100
2006/03/16 1,204 1,210 1,204 1,210 600
2006/03/15 1,214 1,215 1,200 1,204 1,500
2006/03/14 1,259 1,270 1,240 1,240 2,000
2006/03/13 1,275 1,275 1,230 1,250 700
2006/03/10 1,215 1,215 1,215 1,215 100
2006/03/09 1,230 1,230 1,230 1,230 200
2006/03/08 1,230 1,230 1,230 1,230 100
2006/03/07 1,230 1,230 1,230 1,230 100
2006/03/06 1,230 1,230 1,230 1,230 300
2006/03/03 1,260 1,260 1,215 1,215 500
2006/03/02 1,258 1,260 1,258 1,260 300
2006/03/01 1,257 1,258 1,257 1,258 1,200
2006/02/28 1,258 1,258 1,258 1,258 100
2006/02/27 1,267 1,267 1,238 1,238 200
2006/02/24 1,240 1,249 1,210 1,249 8,200
2006/02/23 1,239 1,260 1,239 1,260 600
2006/02/22 1,220 1,230 1,220 1,230 400
2006/02/21 1,180 1,200 1,180 1,200 300
2006/02/20 1,248 1,248 1,248 1,248 100
2006/02/17 1,228 1,228 1,228 1,228 100
2006/02/16 1,229 1,229 1,229 1,229 500
2006/02/15 1,220 1,230 1,200 1,230 2,300
2006/02/13 1,247 1,247 1,220 1,220 300
2006/02/09 1,240 1,240 1,220 1,220 500
2006/02/08 1,245 1,245 1,215 1,240 500
2006/02/07 1,230 1,250 1,210 1,211 800
2006/02/06 1,298 1,298 1,130 1,210 10,200
2006/02/03 1,250 1,299 1,250 1,299 3,100
2006/02/02 1,300 1,300 1,300 1,300 100
2006/01/31 1,200 1,208 1,200 1,207 1,300
2006/01/30 1,310 1,310 1,280 1,280 600
2006/01/25 1,329 1,340 1,329 1,340 8,000
2006/01/23 1,330 1,330 1,330 1,330 200
2006/01/19 1,310 1,310 1,310 1,310 100
2006/01/16 1,313 1,313 1,313 1,313 700
2006/01/13 1,320 1,320 1,300 1,300 2,500
2006/01/12 1,310 1,310 1,310 1,310 100
2006/01/11 1,305 1,305 1,300 1,300 200
2006/01/06 1,320 1,320 1,300 1,300 600

このページの先頭へ