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 |
---|---|---|---|---|---|
2010/12/30 | 750 | 750 | 750 | 750 | 100 |
2010/12/29 | 737 | 737 | 737 | 737 | 100 |
2010/12/28 | 739 | 739 | 739 | 739 | 100 |
2010/12/27 | 739 | 739 | 739 | 739 | 600 |
2010/12/24 | 743 | 743 | 730 | 738 | 13,600 |
2010/12/22 | 738 | 738 | 731 | 738 | 1,200 |
2010/12/21 | 740 | 740 | 739 | 740 | 600 |
2010/12/20 | 742 | 743 | 742 | 743 | 1,100 |
2010/12/17 | 742 | 742 | 742 | 742 | 500 |
2010/12/16 | 741 | 741 | 741 | 741 | 1,300 |
2010/12/15 | 741 | 742 | 741 | 742 | 300 |
2010/12/14 | 750 | 750 | 744 | 744 | 800 |
2010/12/13 | 751 | 751 | 751 | 751 | 1,200 |
2010/12/10 | 751 | 751 | 751 | 751 | 2,100 |
2010/12/09 | 750 | 750 | 741 | 741 | 2,000 |
2010/12/08 | 770 | 770 | 756 | 756 | 1,400 |
2010/12/07 | 755 | 755 | 755 | 755 | 800 |
2010/12/06 | 770 | 770 | 770 | 770 | 2,500 |
2010/12/03 | 791 | 791 | 780 | 780 | 11,600 |
2010/12/02 | 788 | 792 | 788 | 792 | 1,300 |
2010/12/01 | 792 | 800 | 792 | 800 | 3,000 |
2010/11/30 | 789 | 798 | 789 | 789 | 1,000 |
2010/11/29 | 788 | 790 | 788 | 790 | 300 |
2010/11/26 | 760 | 760 | 760 | 760 | 100 |
2010/11/25 | 760 | 770 | 750 | 764 | 13,800 |
2010/11/24 | 790 | 790 | 790 | 790 | 100 |
2010/11/22 | 777 | 777 | 777 | 777 | 100 |
2010/11/19 | 764 | 764 | 764 | 764 | 100 |
2010/11/18 | 764 | 764 | 764 | 764 | 200 |
2010/11/17 | 760 | 760 | 760 | 760 | 2,100 |
2010/11/16 | 755 | 769 | 755 | 769 | 1,400 |
2010/11/15 | 777 | 785 | 756 | 770 | 2,700 |
2010/11/12 | 0 | 0 | 0 | 777 | 0 |
2010/11/11 | 0 | 0 | 0 | 777 | 0 |
2010/11/10 | 0 | 0 | 0 | 777 | 0 |
2010/11/09 | 777 | 777 | 777 | 777 | 100 |
2010/11/08 | 760 | 775 | 760 | 775 | 300 |
2010/11/05 | 750 | 759 | 750 | 750 | 1,200 |
2010/11/04 | 810 | 810 | 735 | 744 | 18,300 |
2010/11/02 | 810 | 810 | 810 | 810 | 100 |
2010/11/01 | 819 | 819 | 810 | 810 | 700 |
2010/10/29 | 0 | 0 | 0 | 810 | 0 |
2010/10/28 | 810 | 810 | 810 | 810 | 300 |
2010/10/27 | 812 | 812 | 810 | 810 | 400 |
2010/10/26 | 826 | 826 | 816 | 816 | 900 |
2010/10/25 | 835 | 838 | 835 | 838 | 12,000 |
2010/10/22 | 850 | 851 | 850 | 850 | 2,000 |
2010/10/21 | 850 | 864 | 849 | 864 | 1,400 |
2010/10/20 | 858 | 858 | 858 | 858 | 200 |
2010/10/19 | 863 | 863 | 847 | 847 | 2,400 |
2010/10/18 | 865 | 870 | 865 | 870 | 1,000 |
2010/10/15 | 860 | 870 | 860 | 870 | 2,500 |
2010/10/14 | 877 | 877 | 863 | 865 | 1,200 |
2010/10/13 | 862 | 862 | 862 | 862 | 100 |
2010/10/12 | 859 | 890 | 850 | 890 | 2,200 |
2010/10/08 | 0 | 0 | 0 | 869 | 0 |
2010/10/07 | 0 | 0 | 0 | 869 | 0 |
2010/10/06 | 869 | 869 | 869 | 869 | 100 |
2010/10/05 | 0 | 0 | 0 | 876 | 0 |
2010/10/04 | 0 | 0 | 0 | 876 | 0 |
2010/10/01 | 0 | 0 | 0 | 876 | 0 |
2010/09/30 | 0 | 0 | 0 | 876 | 0 |
2010/09/29 | 0 | 0 | 0 | 876 | 0 |
2010/09/28 | 0 | 0 | 0 | 876 | 0 |
2010/09/27 | 0 | 0 | 0 | 876 | 0 |
2010/09/24 | 877 | 877 | 876 | 876 | 11,100 |
2010/09/22 | 873 | 884 | 866 | 882 | 600 |
2010/09/21 | 881 | 881 | 881 | 881 | 100 |
2010/09/17 | 870 | 885 | 870 | 885 | 1,100 |
2010/09/16 | 856 | 869 | 856 | 869 | 1,000 |
2010/09/15 | 0 | 0 | 0 | 866 | 0 |
2010/09/14 | 866 | 866 | 866 | 866 | 200 |
2010/09/13 | 0 | 0 | 0 | 866 | 0 |
2010/09/10 | 870 | 870 | 866 | 866 | 2,800 |
2010/09/09 | 876 | 876 | 870 | 870 | 1,600 |
2010/09/08 | 876 | 876 | 876 | 876 | 1,000 |
2010/09/07 | 876 | 876 | 876 | 876 | 4,000 |
2010/09/06 | 871 | 871 | 871 | 871 | 3,000 |
2010/09/03 | 871 | 871 | 871 | 871 | 1,000 |
2010/09/02 | 867 | 867 | 867 | 867 | 100 |
2010/09/01 | 871 | 871 | 871 | 871 | 2,000 |
2010/08/31 | 900 | 900 | 900 | 900 | 300 |
2010/08/30 | 0 | 0 | 0 | 990 | 0 |
2010/08/27 | 0 | 0 | 0 | 990 | 0 |
2010/08/26 | 0 | 0 | 0 | 990 | 0 |
2010/08/25 | 990 | 990 | 990 | 990 | 9,900 |
2010/08/24 | 890 | 910 | 890 | 910 | 3,100 |
2010/08/23 | 0 | 0 | 0 | 880 | 0 |
2010/08/20 | 880 | 880 | 880 | 880 | 800 |
2010/08/19 | 867 | 880 | 867 | 880 | 1,500 |
2010/08/18 | 882 | 882 | 882 | 882 | 300 |
2010/08/17 | 0 | 0 | 0 | 880 | 0 |
2010/08/16 | 880 | 880 | 880 | 880 | 400 |
2010/08/13 | 0 | 0 | 0 | 880 | 0 |
2010/08/12 | 880 | 880 | 880 | 880 | 200 |
2010/08/11 | 880 | 880 | 880 | 880 | 200 |
2010/08/10 | 0 | 0 | 0 | 880 | 0 |
2010/08/09 | 880 | 880 | 880 | 880 | 100 |
2010/08/06 | 880 | 880 | 880 | 880 | 400 |
2010/08/05 | 0 | 0 | 0 | 880 | 0 |
2010/08/04 | 0 | 0 | 0 | 880 | 0 |
2010/08/03 | 0 | 0 | 0 | 880 | 0 |
2010/08/02 | 0 | 0 | 0 | 880 | 0 |
2010/07/30 | 0 | 0 | 0 | 880 | 0 |
2010/07/29 | 880 | 880 | 880 | 880 | 100 |
2010/07/28 | 0 | 0 | 0 | 1,000 | 0 |
2010/07/27 | 0 | 0 | 0 | 1,000 | 0 |
2010/07/26 | 0 | 0 | 0 | 1,000 | 0 |
2010/07/23 | 940 | 1,000 | 940 | 1,000 | 10,300 |
2010/07/22 | 912 | 940 | 912 | 940 | 400 |
2010/07/21 | 0 | 0 | 0 | 900 | 0 |
2010/07/20 | 900 | 900 | 900 | 900 | 4,000 |
2010/07/16 | 888 | 900 | 888 | 900 | 700 |
2010/07/15 | 881 | 890 | 881 | 890 | 300 |
2010/07/14 | 0 | 0 | 0 | 864 | 0 |
2010/07/13 | 864 | 864 | 864 | 864 | 200 |
2010/07/12 | 892 | 892 | 892 | 892 | 100 |
2010/07/09 | 910 | 910 | 896 | 900 | 600 |
2010/07/08 | 0 | 0 | 0 | 851 | 0 |
2010/07/07 | 0 | 0 | 0 | 851 | 0 |
2010/07/06 | 0 | 0 | 0 | 851 | 0 |
2010/07/05 | 0 | 0 | 0 | 851 | 0 |
2010/07/02 | 0 | 0 | 0 | 851 | 0 |
2010/07/01 | 851 | 851 | 851 | 851 | 100 |
2010/06/30 | 911 | 911 | 911 | 911 | 1,300 |
2010/06/29 | 866 | 866 | 866 | 866 | 500 |
2010/06/28 | 1,000 | 1,000 | 865 | 881 | 800 |
2010/06/25 | 1,020 | 1,020 | 1,020 | 1,020 | 9,500 |
2010/06/24 | 847 | 870 | 847 | 870 | 600 |
2010/06/23 | 841 | 841 | 841 | 841 | 500 |
2010/06/22 | 850 | 850 | 841 | 841 | 1,400 |
2010/06/21 | 841 | 865 | 841 | 865 | 500 |
2010/06/18 | 0 | 0 | 0 | 870 | 0 |
2010/06/17 | 870 | 870 | 870 | 870 | 10,100 |
2010/06/16 | 806 | 806 | 806 | 806 | 100 |
2010/06/15 | 0 | 0 | 0 | 788 | 0 |
2010/06/14 | 0 | 0 | 0 | 788 | 0 |
2010/06/11 | 803 | 803 | 788 | 788 | 1,100 |
2010/06/10 | 0 | 0 | 0 | 800 | 0 |
2010/06/09 | 0 | 0 | 0 | 800 | 0 |
2010/06/08 | 0 | 0 | 0 | 800 | 0 |
2010/06/07 | 800 | 800 | 800 | 800 | 100 |
2010/06/04 | 800 | 800 | 800 | 800 | 200 |
2010/06/03 | 0 | 0 | 0 | 815 | 0 |
2010/06/02 | 0 | 0 | 0 | 815 | 0 |
2010/06/01 | 0 | 0 | 0 | 815 | 0 |
2010/05/31 | 0 | 0 | 0 | 815 | 0 |
2010/05/28 | 0 | 0 | 0 | 815 | 0 |
2010/05/27 | 0 | 0 | 0 | 815 | 0 |
2010/05/26 | 0 | 0 | 0 | 815 | 0 |
2010/05/25 | 806 | 815 | 806 | 815 | 12,200 |
2010/05/24 | 795 | 806 | 795 | 806 | 500 |
2010/05/21 | 781 | 795 | 780 | 795 | 800 |
2010/05/20 | 0 | 0 | 0 | 777 | 0 |
2010/05/19 | 777 | 777 | 777 | 777 | 1,700 |
2010/05/18 | 780 | 781 | 780 | 781 | 200 |
2010/05/17 | 796 | 796 | 780 | 781 | 700 |
2010/05/14 | 0 | 0 | 0 | 791 | 0 |
2010/05/13 | 791 | 791 | 791 | 791 | 100 |
2010/05/12 | 805 | 805 | 805 | 805 | 100 |
2010/05/11 | 0 | 0 | 0 | 790 | 0 |
2010/05/10 | 790 | 790 | 790 | 790 | 300 |
2010/05/07 | 810 | 810 | 800 | 800 | 1,100 |
2010/05/06 | 810 | 810 | 810 | 810 | 1,000 |
2010/04/30 | 810 | 810 | 810 | 810 | 2,600 |
2010/04/28 | 811 | 811 | 808 | 811 | 1,200 |
2010/04/27 | 812 | 812 | 812 | 812 | 100 |
2010/04/26 | 812 | 812 | 812 | 812 | 1,600 |
2010/04/23 | 839 | 839 | 810 | 811 | 14,800 |
2010/04/22 | 0 | 0 | 0 | 839 | 0 |
2010/04/21 | 815 | 839 | 815 | 839 | 1,100 |
2010/04/20 | 815 | 815 | 815 | 815 | 200 |
2010/04/19 | 820 | 821 | 809 | 814 | 4,000 |
2010/04/16 | 833 | 833 | 819 | 826 | 3,900 |
2010/04/15 | 840 | 841 | 833 | 834 | 3,700 |
2010/04/14 | 842 | 842 | 841 | 841 | 200 |
2010/04/13 | 844 | 850 | 837 | 841 | 2,400 |
2010/04/12 | 856 | 857 | 842 | 843 | 1,200 |
2010/04/09 | 856 | 856 | 856 | 856 | 400 |
2010/04/08 | 845 | 855 | 845 | 855 | 2,200 |
2010/04/07 | 840 | 841 | 840 | 841 | 1,000 |
2010/04/06 | 843 | 844 | 840 | 840 | 4,500 |
2010/04/05 | 0 | 0 | 0 | 860 | 0 |
2010/04/02 | 0 | 0 | 0 | 860 | 0 |
2010/04/01 | 860 | 860 | 860 | 860 | 300 |
2010/03/31 | 860 | 860 | 860 | 860 | 400 |
2010/03/30 | 860 | 860 | 860 | 860 | 100 |
2010/03/29 | 846 | 870 | 846 | 870 | 1,000 |
2010/03/26 | 880 | 880 | 860 | 861 | 1,400 |
2010/03/25 | 880 | 880 | 880 | 880 | 11,800 |
2010/03/24 | 880 | 889 | 870 | 889 | 1,600 |
2010/03/23 | 895 | 895 | 880 | 895 | 2,200 |
2010/03/19 | 907 | 907 | 900 | 900 | 700 |
2010/03/18 | 907 | 908 | 907 | 908 | 1,000 |
2010/03/17 | 920 | 921 | 906 | 907 | 3,000 |
2010/03/16 | 940 | 968 | 940 | 968 | 1,000 |
2010/03/15 | 930 | 931 | 930 | 930 | 1,300 |
2010/03/12 | 932 | 933 | 930 | 930 | 400 |
2010/03/09 | 936 | 936 | 934 | 934 | 500 |
2010/03/08 | 892 | 892 | 892 | 892 | 200 |
2010/03/05 | 893 | 893 | 890 | 891 | 2,400 |
2010/03/04 | 891 | 892 | 891 | 892 | 2,000 |
2010/03/02 | 889 | 890 | 889 | 890 | 1,500 |
2010/03/01 | 888 | 890 | 887 | 890 | 2,200 |
2010/02/26 | 853 | 891 | 853 | 891 | 2,000 |
2010/02/25 | 908 | 908 | 898 | 898 | 11,400 |
2010/02/24 | 915 | 915 | 915 | 915 | 100 |
2010/02/22 | 914 | 914 | 914 | 914 | 100 |
2010/02/19 | 914 | 914 | 913 | 914 | 500 |
2010/02/18 | 928 | 928 | 920 | 921 | 1,300 |
2010/02/17 | 925 | 927 | 925 | 927 | 300 |
2010/02/15 | 931 | 931 | 931 | 931 | 100 |
2010/02/08 | 941 | 941 | 930 | 931 | 2,900 |
2010/02/05 | 931 | 940 | 931 | 940 | 900 |
2010/02/03 | 923 | 931 | 923 | 930 | 400 |
2010/02/02 | 923 | 923 | 923 | 923 | 1,100 |
2010/02/01 | 929 | 929 | 921 | 922 | 2,000 |
2010/01/29 | 954 | 954 | 943 | 944 | 1,000 |
2010/01/28 | 952 | 953 | 952 | 953 | 1,100 |
2010/01/27 | 971 | 971 | 971 | 971 | 300 |
2010/01/25 | 978 | 978 | 978 | 978 | 10,300 |
2010/01/22 | 978 | 987 | 978 | 982 | 600 |
2010/01/21 | 981 | 997 | 980 | 997 | 1,800 |
2010/01/20 | 973 | 976 | 973 | 976 | 600 |
2010/01/19 | 973 | 973 | 973 | 973 | 1,700 |
2010/01/18 | 990 | 1,000 | 985 | 985 | 2,800 |
2010/01/15 | 986 | 986 | 986 | 986 | 400 |
2010/01/14 | 988 | 988 | 985 | 986 | 1,700 |
2010/01/13 | 980 | 982 | 980 | 982 | 1,900 |
2010/01/08 | 970 | 970 | 970 | 970 | 200 |