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
2008/12/30 930 930 930 930 100
2008/12/25 1,022 1,022 950 950 10,500
2008/12/22 969 969 969 969 200
2008/12/19 955 955 955 955 200
2008/12/16 929 929 929 929 100
2008/12/12 926 926 926 926 100
2008/12/10 969 969 969 969 1,500
2008/12/09 910 910 910 910 100
2008/12/08 940 940 940 940 100
2008/12/05 940 940 940 940 8,900
2008/12/02 930 940 930 940 5,000
2008/11/25 930 930 930 930 11,300
2008/11/21 930 930 930 930 1,100
2008/11/20 930 930 930 930 200
2008/11/19 930 930 930 930 600
2008/11/18 930 930 930 930 2,300
2008/10/24 957 957 957 957 10,700
2008/10/23 910 910 900 910 1,100
2008/10/10 910 910 910 910 200
2008/10/08 910 910 910 910 100
2008/09/30 930 930 930 930 100
2008/09/29 930 930 930 930 100
2008/09/25 949 950 948 948 9,800
2008/09/24 949 950 949 950 3,500
2008/09/22 950 950 949 949 1,000
2008/09/19 950 950 950 950 300
2008/09/18 950 950 950 950 800
2008/09/12 940 940 940 940 100
2008/09/09 960 960 960 960 2,000
2008/09/08 955 955 955 955 100
2008/09/03 952 952 952 952 500
2008/08/26 970 970 970 970 3,000
2008/08/25 978 978 970 970 14,300
2008/08/22 970 970 953 953 900
2008/08/20 952 952 952 952 500
2008/08/18 969 970 969 970 2,100
2008/08/13 968 969 968 969 700
2008/08/04 969 969 969 969 100
2008/07/25 971 971 970 970 9,600
2008/07/24 974 974 950 971 2,300
2008/07/23 978 978 971 971 3,100
2008/07/16 951 951 941 941 1,000
2008/07/09 950 950 950 950 100
2008/07/07 950 950 950 950 200
2008/07/04 950 950 950 950 300
2008/07/03 950 950 950 950 200
2008/07/02 950 950 950 950 500
2008/07/01 950 950 950 950 100
2008/06/30 970 970 950 950 2,100
2008/06/27 949 949 949 949 700
2008/06/25 1,020 1,020 950 950 11,000
2008/06/24 990 990 990 990 200
2008/06/23 980 990 980 990 2,900
2008/06/19 962 979 962 979 400
2008/06/18 980 980 980 980 9,400
2008/06/17 970 970 970 970 100
2008/06/10 970 970 970 970 100
2008/06/09 950 950 950 950 1,000
2008/06/06 969 969 969 969 100
2008/06/04 969 969 969 969 500
2008/05/26 965 965 965 965 100
2008/05/23 978 980 950 979 10,800
2008/05/22 980 991 980 980 800
2008/05/21 970 970 970 970 1,000
2008/05/20 980 980 979 980 1,800
2008/05/19 980 980 980 980 1,000
2008/05/16 977 980 976 976 500
2008/05/15 980 980 980 980 400
2008/05/14 980 980 980 980 200
2008/05/13 980 980 980 980 700
2008/05/12 979 980 979 980 200
2008/05/09 978 978 978 978 500
2008/05/08 980 980 978 978 900
2008/05/07 986 986 982 982 1,300
2008/05/02 980 1,015 980 1,015 2,400
2008/04/30 980 980 980 980 500
2008/04/28 980 980 980 980 500
2008/04/25 1,049 1,049 1,000 1,000 9,000
2008/04/24 999 999 999 999 300
2008/04/23 998 999 998 999 900
2008/04/22 999 999 998 998 300
2008/04/21 1,000 1,000 1,000 1,000 100
2008/04/18 999 999 999 999 200
2008/04/17 971 971 970 970 200
2008/04/16 980 980 970 970 1,100
2008/04/15 1,000 1,000 1,000 1,000 400
2008/04/08 999 999 999 999 100
2008/04/02 980 980 980 980 100
2008/04/01 1,000 1,000 1,000 1,000 800
2008/03/31 1,000 1,000 1,000 1,000 100
2008/03/28 1,000 1,000 1,000 1,000 600
2008/03/27 1,000 1,000 1,000 1,000 100
2008/03/25 1,077 1,098 1,000 1,000 10,000
2008/03/24 1,061 1,070 1,061 1,070 800
2008/03/21 1,060 1,060 1,060 1,060 200
2008/03/19 1,050 1,050 1,045 1,045 1,000
2008/03/18 1,050 1,050 1,050 1,050 200
2008/03/17 1,050 1,050 1,050 1,050 100
2008/03/14 1,041 1,043 1,041 1,043 600
2008/03/13 1,100 1,100 1,081 1,100 1,400
2008/03/12 1,099 1,100 1,099 1,100 300
2008/03/11 1,099 1,099 1,099 1,099 100
2008/02/28 1,100 1,100 1,100 1,100 200
2008/02/27 1,100 1,100 1,100 1,100 500
2008/02/25 1,100 1,100 1,100 1,100 8,400
2008/02/22 1,070 1,110 1,070 1,110 300
2008/02/21 1,070 1,070 1,070 1,070 1,400
2008/02/20 1,079 1,079 1,030 1,070 4,500
2008/02/07 1,099 1,099 1,099 1,099 100
2008/02/06 1,100 1,100 1,080 1,080 2,800
2008/02/05 1,100 1,100 1,100 1,100 1,600
2008/02/04 1,100 1,100 1,100 1,100 3,500
2008/01/30 1,120 1,120 1,120 1,120 200
2008/01/28 1,110 1,110 1,110 1,110 100
2008/01/25 1,050 1,110 1,050 1,110 8,400
2008/01/24 1,111 1,111 1,110 1,110 1,500
2008/01/23 1,130 1,130 1,110 1,110 800
2008/01/22 1,130 1,130 1,130 1,130 700
2008/01/21 1,151 1,151 1,150 1,150 500
2008/01/18 1,150 1,150 1,150 1,150 600
2008/01/17 1,170 1,170 1,150 1,150 1,400
2008/01/16 1,132 1,192 1,132 1,192 1,100
2008/01/11 1,150 1,150 1,150 1,150 400
2008/01/10 1,169 1,169 1,160 1,160 200
2008/01/07 1,170 1,170 1,150 1,150 500

このページの先頭へ