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 |
|---|---|---|---|---|---|
| 2007/12/27 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2007/12/25 | 1,280 | 1,280 | 1,280 | 1,280 | 7,300 |
| 2007/12/21 | 1,221 | 1,221 | 1,221 | 1,221 | 200 |
| 2007/12/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/12/19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/12/18 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2007/12/17 | 1,300 | 1,300 | 1,299 | 1,299 | 1,300 |
| 2007/12/14 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2007/12/12 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2007/12/11 | 1,199 | 1,200 | 1,190 | 1,190 | 7,800 |
| 2007/12/05 | 1,175 | 1,175 | 1,175 | 1,175 | 1,600 |
| 2007/11/30 | 1,175 | 1,175 | 1,175 | 1,175 | 200 |
| 2007/11/29 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2007/11/26 | 1,187 | 1,188 | 1,187 | 1,188 | 8,900 |
| 2007/11/21 | 1,165 | 1,190 | 1,165 | 1,190 | 1,100 |
| 2007/11/15 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2007/11/06 | 1,169 | 1,169 | 1,169 | 1,169 | 3,000 |
| 2007/11/02 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2007/10/30 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2007/10/25 | 1,188 | 1,188 | 1,188 | 1,188 | 200 |
| 2007/10/24 | 1,199 | 1,199 | 1,199 | 1,199 | 8,500 |
| 2007/10/23 | 1,200 | 1,239 | 1,190 | 1,239 | 5,900 |
| 2007/10/22 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2007/10/11 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2007/10/09 | 1,182 | 1,182 | 1,182 | 1,182 | 2,000 |
| 2007/10/05 | 1,182 | 1,182 | 1,182 | 1,182 | 200 |
| 2007/10/04 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2007/10/02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2007/09/25 | 1,248 | 1,280 | 1,248 | 1,280 | 8,600 |
| 2007/09/21 | 1,230 | 1,250 | 1,230 | 1,250 | 2,500 |
| 2007/09/20 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2007/09/19 | 1,202 | 1,202 | 1,202 | 1,202 | 500 |
| 2007/09/13 | 1,208 | 1,208 | 1,208 | 1,208 | 100 |
| 2007/08/30 | 1,249 | 1,249 | 1,249 | 1,249 | 100 |
| 2007/08/28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2007/08/24 | 1,230 | 1,230 | 1,230 | 1,230 | 7,700 |
| 2007/08/23 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2007/08/22 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2007/08/20 | 1,181 | 1,200 | 1,181 | 1,200 | 3,000 |
| 2007/08/17 | 1,180 | 1,180 | 1,180 | 1,180 | 800 |
| 2007/08/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2007/08/08 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2007/08/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/08/03 | 1,200 | 1,200 | 1,170 | 1,200 | 1,300 |
| 2007/07/31 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2007/07/25 | 1,235 | 1,250 | 1,230 | 1,250 | 8,100 |
| 2007/07/24 | 1,240 | 1,241 | 1,240 | 1,240 | 1,800 |
| 2007/07/20 | 1,201 | 1,220 | 1,201 | 1,220 | 600 |
| 2007/07/18 | 1,185 | 1,185 | 1,181 | 1,181 | 1,000 |
| 2007/07/09 | 1,165 | 1,165 | 1,163 | 1,163 | 200 |
| 2007/06/29 | 1,222 | 1,222 | 1,162 | 1,162 | 3,300 |
| 2007/06/28 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2007/06/25 | 1,300 | 1,300 | 1,230 | 1,230 | 7,200 |
| 2007/06/22 | 1,205 | 1,230 | 1,205 | 1,230 | 1,300 |
| 2007/06/21 | 1,200 | 1,200 | 1,200 | 1,200 | 900 |
| 2007/06/20 | 1,200 | 1,200 | 1,200 | 1,200 | 6,700 |
| 2007/06/12 | 1,189 | 1,189 | 1,189 | 1,189 | 100 |
| 2007/06/11 | 1,152 | 1,152 | 1,152 | 1,152 | 100 |
| 2007/06/08 | 1,188 | 1,188 | 1,152 | 1,152 | 200 |
| 2007/06/04 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2007/05/28 | 1,141 | 1,141 | 1,141 | 1,141 | 200 |
| 2007/05/25 | 1,190 | 1,199 | 1,190 | 1,199 | 7,900 |
| 2007/05/24 | 1,200 | 1,200 | 1,180 | 1,180 | 3,100 |
| 2007/05/23 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 2007/05/17 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2007/05/08 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2007/04/25 | 1,198 | 1,198 | 1,198 | 1,198 | 8,000 |
| 2007/04/24 | 1,170 | 1,191 | 1,170 | 1,191 | 400 |
| 2007/04/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 |
| 2007/04/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2007/04/09 | 1,152 | 1,152 | 1,150 | 1,150 | 3,200 |
| 2007/04/02 | 1,152 | 1,152 | 1,152 | 1,152 | 900 |
| 2007/03/30 | 1,138 | 1,150 | 1,138 | 1,150 | 200 |
| 2007/03/23 | 1,162 | 1,199 | 1,162 | 1,199 | 12,500 |
| 2007/03/22 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2007/03/19 | 1,180 | 1,180 | 1,150 | 1,150 | 500 |
| 2007/03/15 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2007/03/14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,800 |
| 2007/03/13 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2007/03/12 | 1,181 | 1,200 | 1,181 | 1,200 | 600 |
| 2007/03/09 | 1,200 | 1,200 | 1,200 | 1,200 | 900 |
| 2007/03/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/03/05 | 1,200 | 1,200 | 1,160 | 1,200 | 300 |
| 2007/03/01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2007/02/28 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2007/02/23 | 1,200 | 1,200 | 1,200 | 1,200 | 7,900 |
| 2007/02/19 | 1,166 | 1,166 | 1,166 | 1,166 | 100 |
| 2007/02/14 | 1,153 | 1,153 | 1,150 | 1,150 | 300 |
| 2007/02/09 | 1,151 | 1,151 | 1,151 | 1,151 | 2,000 |
| 2007/01/30 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2007/01/25 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2007/01/24 | 1,200 | 1,200 | 1,200 | 1,200 | 7,300 |
| 2007/01/23 | 1,154 | 1,154 | 1,154 | 1,154 | 1,200 |
| 2007/01/19 | 1,153 | 1,153 | 1,151 | 1,151 | 1,100 |
| 2007/01/17 | 1,151 | 1,151 | 1,151 | 1,151 | 100 |
| 2007/01/16 | 1,151 | 1,151 | 1,151 | 1,151 | 100 |
| 2007/01/11 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2007/01/05 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2007/01/04 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |