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 |
---|---|---|---|---|---|
2013/12/30 | 690 | 695 | 690 | 690 | 1,000 |
2013/12/27 | 690 | 690 | 690 | 690 | 1,100 |
2013/12/26 | 690 | 690 | 690 | 690 | 300 |
2013/12/25 | 697 | 697 | 690 | 690 | 12,800 |
2013/12/24 | 694 | 694 | 686 | 687 | 3,000 |
2013/12/20 | 698 | 698 | 697 | 697 | 200 |
2013/12/19 | 695 | 698 | 695 | 698 | 600 |
2013/12/18 | 687 | 695 | 687 | 695 | 1,200 |
2013/12/17 | 698 | 698 | 693 | 697 | 1,800 |
2013/12/16 | 696 | 697 | 696 | 697 | 200 |
2013/12/13 | 691 | 698 | 691 | 692 | 500 |
2013/12/12 | 698 | 698 | 698 | 698 | 100 |
2013/12/11 | 698 | 698 | 698 | 698 | 100 |
2013/12/10 | 700 | 700 | 680 | 698 | 5,300 |
2013/12/09 | 695 | 697 | 695 | 697 | 300 |
2013/12/06 | 694 | 697 | 694 | 697 | 300 |
2013/12/05 | 693 | 697 | 690 | 697 | 300 |
2013/12/04 | 700 | 700 | 697 | 698 | 400 |
2013/12/03 | 709 | 709 | 696 | 696 | 8,500 |
2013/12/02 | 690 | 699 | 690 | 699 | 1,700 |
2013/11/29 | 689 | 700 | 689 | 700 | 4,400 |
2013/11/28 | 688 | 696 | 688 | 696 | 3,400 |
2013/11/27 | 690 | 700 | 688 | 688 | 3,100 |
2013/11/26 | 695 | 698 | 690 | 697 | 5,700 |
2013/11/25 | 698 | 698 | 694 | 694 | 17,900 |
2013/11/22 | 700 | 703 | 698 | 703 | 2,800 |
2013/11/21 | 699 | 700 | 697 | 697 | 700 |
2013/11/20 | 700 | 711 | 695 | 696 | 2,800 |
2013/11/19 | 698 | 699 | 697 | 697 | 500 |
2013/11/18 | 699 | 699 | 695 | 696 | 1,600 |
2013/11/15 | 698 | 699 | 697 | 699 | 300 |
2013/11/14 | 705 | 705 | 699 | 699 | 500 |
2013/11/13 | 700 | 700 | 700 | 700 | 1,200 |
2013/11/12 | 696 | 700 | 696 | 700 | 300 |
2013/11/11 | 698 | 698 | 695 | 695 | 1,100 |
2013/11/08 | 702 | 702 | 698 | 698 | 3,000 |
2013/11/07 | 706 | 706 | 702 | 702 | 2,700 |
2013/11/06 | 706 | 706 | 705 | 706 | 300 |
2013/11/05 | 710 | 710 | 706 | 706 | 1,500 |
2013/11/01 | 710 | 710 | 708 | 708 | 2,800 |
2013/10/31 | 712 | 712 | 710 | 710 | 2,000 |
2013/10/30 | 713 | 713 | 713 | 713 | 900 |
2013/10/29 | 715 | 715 | 714 | 714 | 900 |
2013/10/28 | 716 | 716 | 716 | 716 | 700 |
2013/10/25 | 721 | 721 | 719 | 719 | 12,500 |
2013/10/24 | 725 | 725 | 716 | 719 | 4,200 |
2013/10/23 | 723 | 723 | 723 | 723 | 100 |
2013/10/22 | 720 | 722 | 720 | 722 | 1,300 |
2013/10/21 | 723 | 736 | 722 | 722 | 3,000 |
2013/10/18 | 723 | 723 | 723 | 723 | 100 |
2013/10/17 | 742 | 742 | 718 | 723 | 5,200 |
2013/10/16 | 723 | 723 | 723 | 723 | 100 |
2013/10/15 | 724 | 724 | 723 | 723 | 500 |
2013/10/11 | 725 | 725 | 724 | 724 | 300 |
2013/10/09 | 725 | 726 | 725 | 725 | 3,500 |
2013/10/08 | 725 | 725 | 725 | 725 | 100 |
2013/10/07 | 745 | 745 | 725 | 725 | 2,700 |
2013/10/04 | 730 | 730 | 730 | 730 | 700 |
2013/10/03 | 730 | 731 | 730 | 731 | 900 |
2013/10/02 | 731 | 731 | 730 | 730 | 200 |
2013/10/01 | 744 | 744 | 731 | 731 | 1,000 |
2013/09/30 | 733 | 733 | 731 | 731 | 500 |
2013/09/27 | 735 | 735 | 731 | 731 | 300 |
2013/09/25 | 744 | 744 | 731 | 731 | 11,900 |
2013/09/24 | 732 | 734 | 731 | 731 | 2,200 |
2013/09/20 | 733 | 733 | 731 | 731 | 600 |
2013/09/19 | 731 | 731 | 730 | 731 | 800 |
2013/09/18 | 728 | 728 | 728 | 728 | 200 |
2013/09/17 | 737 | 737 | 727 | 727 | 4,300 |
2013/09/12 | 731 | 731 | 731 | 731 | 700 |
2013/09/11 | 740 | 746 | 731 | 731 | 2,600 |
2013/09/10 | 725 | 726 | 725 | 725 | 1,200 |
2013/09/09 | 728 | 739 | 728 | 730 | 500 |
2013/09/06 | 723 | 723 | 723 | 723 | 100 |
2013/09/05 | 722 | 722 | 722 | 722 | 100 |
2013/09/04 | 720 | 720 | 720 | 720 | 200 |
2013/09/03 | 716 | 720 | 716 | 720 | 300 |
2013/09/02 | 716 | 717 | 716 | 716 | 2,100 |
2013/08/30 | 712 | 721 | 712 | 716 | 2,800 |
2013/08/29 | 716 | 725 | 716 | 724 | 3,100 |
2013/08/28 | 730 | 730 | 730 | 730 | 1,600 |
2013/08/27 | 735 | 735 | 735 | 735 | 1,300 |
2013/08/26 | 735 | 736 | 735 | 736 | 2,000 |
2013/08/23 | 758 | 758 | 736 | 750 | 12,800 |
2013/08/22 | 749 | 750 | 749 | 750 | 1,400 |
2013/08/21 | 741 | 741 | 741 | 741 | 100 |
2013/08/20 | 735 | 736 | 735 | 736 | 1,000 |
2013/08/19 | 740 | 750 | 731 | 740 | 4,200 |
2013/08/12 | 755 | 755 | 755 | 755 | 100 |
2013/08/09 | 725 | 770 | 725 | 770 | 1,600 |
2013/08/08 | 745 | 745 | 711 | 720 | 2,800 |
2013/08/07 | 749 | 749 | 746 | 746 | 1,200 |
2013/08/06 | 750 | 750 | 749 | 749 | 200 |
2013/08/01 | 753 | 753 | 753 | 753 | 3,400 |
2013/07/31 | 739 | 739 | 739 | 739 | 100 |
2013/07/30 | 739 | 739 | 738 | 739 | 600 |
2013/07/29 | 770 | 770 | 740 | 740 | 3,600 |
2013/07/25 | 778 | 778 | 776 | 776 | 11,500 |
2013/07/24 | 760 | 765 | 755 | 765 | 3,300 |
2013/07/23 | 754 | 759 | 754 | 756 | 800 |
2013/07/22 | 741 | 753 | 741 | 753 | 400 |
2013/07/19 | 739 | 739 | 739 | 739 | 100 |
2013/07/18 | 732 | 740 | 732 | 740 | 3,500 |
2013/07/17 | 735 | 742 | 735 | 742 | 1,000 |
2013/07/16 | 735 | 735 | 735 | 735 | 100 |
2013/07/12 | 732 | 735 | 732 | 735 | 2,700 |
2013/07/11 | 731 | 737 | 731 | 737 | 3,400 |
2013/07/10 | 730 | 730 | 730 | 730 | 1,200 |
2013/07/09 | 728 | 733 | 725 | 725 | 3,100 |
2013/07/08 | 743 | 743 | 743 | 743 | 400 |
2013/07/05 | 745 | 745 | 743 | 743 | 200 |
2013/07/04 | 740 | 742 | 740 | 742 | 300 |
2013/07/03 | 740 | 740 | 740 | 740 | 100 |
2013/07/02 | 768 | 768 | 753 | 753 | 300 |
2013/07/01 | 760 | 760 | 760 | 760 | 400 |
2013/06/28 | 760 | 760 | 745 | 745 | 1,400 |
2013/06/27 | 745 | 745 | 745 | 745 | 100 |
2013/06/26 | 760 | 760 | 760 | 760 | 100 |
2013/06/25 | 779 | 779 | 760 | 760 | 11,800 |
2013/06/24 | 750 | 764 | 749 | 764 | 2,400 |
2013/06/21 | 746 | 746 | 746 | 746 | 100 |
2013/06/20 | 745 | 745 | 745 | 745 | 900 |
2013/06/19 | 750 | 750 | 750 | 750 | 100 |
2013/06/18 | 760 | 760 | 745 | 745 | 7,100 |
2013/06/17 | 735 | 738 | 735 | 738 | 1,600 |
2013/06/14 | 711 | 712 | 711 | 711 | 1,400 |
2013/06/13 | 712 | 713 | 710 | 711 | 1,000 |
2013/06/12 | 716 | 717 | 707 | 712 | 4,000 |
2013/06/11 | 715 | 717 | 715 | 717 | 700 |
2013/06/10 | 711 | 719 | 711 | 715 | 1,000 |
2013/06/07 | 720 | 720 | 719 | 719 | 600 |
2013/06/06 | 721 | 721 | 720 | 720 | 300 |
2013/06/05 | 723 | 729 | 721 | 721 | 400 |
2013/06/04 | 725 | 725 | 725 | 725 | 500 |
2013/06/03 | 737 | 737 | 725 | 725 | 700 |
2013/05/31 | 720 | 722 | 720 | 722 | 1,100 |
2013/05/30 | 729 | 729 | 729 | 729 | 200 |
2013/05/28 | 729 | 729 | 729 | 729 | 100 |
2013/05/24 | 743 | 743 | 720 | 720 | 14,100 |
2013/05/23 | 742 | 743 | 734 | 734 | 1,600 |
2013/05/22 | 742 | 742 | 740 | 740 | 600 |
2013/05/21 | 743 | 743 | 741 | 741 | 600 |
2013/05/20 | 743 | 743 | 743 | 743 | 100 |
2013/05/17 | 742 | 742 | 742 | 742 | 700 |
2013/05/16 | 743 | 743 | 742 | 742 | 400 |
2013/05/15 | 749 | 749 | 742 | 742 | 200 |
2013/05/14 | 749 | 749 | 743 | 749 | 700 |
2013/05/13 | 749 | 749 | 749 | 749 | 300 |
2013/05/10 | 749 | 750 | 749 | 749 | 1,100 |
2013/05/09 | 751 | 751 | 749 | 749 | 500 |
2013/05/08 | 750 | 759 | 750 | 751 | 300 |
2013/05/07 | 734 | 757 | 734 | 746 | 5,800 |
2013/05/02 | 732 | 732 | 732 | 732 | 200 |
2013/05/01 | 739 | 739 | 733 | 733 | 1,000 |
2013/04/30 | 739 | 739 | 731 | 735 | 600 |
2013/04/26 | 740 | 740 | 727 | 738 | 700 |
2013/04/25 | 735 | 735 | 725 | 725 | 14,000 |
2013/04/24 | 729 | 730 | 726 | 726 | 5,400 |
2013/04/23 | 730 | 730 | 727 | 727 | 1,300 |
2013/04/22 | 733 | 733 | 729 | 729 | 3,800 |
2013/04/19 | 732 | 733 | 732 | 732 | 1,200 |
2013/04/17 | 730 | 732 | 730 | 732 | 300 |
2013/04/16 | 740 | 740 | 740 | 740 | 100 |
2013/04/15 | 749 | 749 | 734 | 740 | 1,100 |
2013/04/12 | 731 | 734 | 731 | 734 | 1,300 |
2013/04/11 | 737 | 737 | 736 | 736 | 1,600 |
2013/04/10 | 737 | 739 | 737 | 739 | 200 |
2013/04/09 | 739 | 740 | 739 | 740 | 400 |
2013/04/05 | 727 | 739 | 727 | 739 | 1,000 |
2013/04/04 | 734 | 734 | 723 | 723 | 600 |
2013/04/02 | 723 | 724 | 723 | 724 | 200 |
2013/04/01 | 759 | 759 | 726 | 726 | 6,300 |
2013/03/29 | 743 | 743 | 737 | 737 | 2,900 |
2013/03/28 | 744 | 744 | 744 | 744 | 100 |
2013/03/27 | 757 | 757 | 741 | 748 | 2,500 |
2013/03/26 | 779 | 779 | 764 | 766 | 800 |
2013/03/25 | 783 | 783 | 765 | 770 | 11,900 |
2013/03/22 | 770 | 771 | 768 | 769 | 6,400 |
2013/03/21 | 778 | 778 | 775 | 778 | 3,200 |
2013/03/19 | 777 | 780 | 777 | 777 | 1,800 |
2013/03/18 | 770 | 783 | 770 | 775 | 1,900 |
2013/03/15 | 777 | 778 | 765 | 768 | 6,600 |
2013/03/14 | 810 | 820 | 809 | 810 | 3,500 |
2013/03/13 | 807 | 809 | 807 | 809 | 600 |
2013/03/12 | 800 | 800 | 800 | 800 | 300 |
2013/03/11 | 815 | 815 | 810 | 810 | 600 |
2013/03/08 | 820 | 821 | 802 | 821 | 1,000 |
2013/03/06 | 810 | 810 | 810 | 810 | 200 |
2013/03/05 | 803 | 810 | 803 | 810 | 300 |
2013/03/04 | 800 | 805 | 800 | 805 | 1,300 |
2013/03/01 | 788 | 788 | 788 | 788 | 600 |
2013/02/28 | 795 | 799 | 785 | 786 | 1,200 |
2013/02/27 | 782 | 797 | 782 | 782 | 500 |
2013/02/26 | 770 | 780 | 770 | 780 | 1,600 |
2013/02/25 | 778 | 780 | 777 | 780 | 11,600 |
2013/02/22 | 799 | 799 | 780 | 788 | 1,100 |
2013/02/21 | 780 | 795 | 780 | 795 | 1,900 |
2013/02/20 | 774 | 780 | 774 | 780 | 1,200 |
2013/02/19 | 780 | 780 | 773 | 773 | 500 |
2013/02/18 | 778 | 778 | 778 | 778 | 100 |
2013/02/13 | 790 | 790 | 790 | 790 | 100 |
2013/02/12 | 794 | 794 | 794 | 794 | 100 |
2013/02/08 | 770 | 780 | 770 | 780 | 200 |
2013/02/07 | 772 | 772 | 768 | 768 | 2,500 |
2013/02/06 | 771 | 775 | 770 | 771 | 1,000 |
2013/02/05 | 769 | 769 | 769 | 769 | 500 |
2013/02/04 | 779 | 779 | 765 | 770 | 3,900 |
2013/02/01 | 764 | 764 | 764 | 764 | 400 |
2013/01/31 | 762 | 763 | 762 | 763 | 300 |
2013/01/29 | 775 | 775 | 765 | 770 | 2,100 |
2013/01/28 | 772 | 772 | 772 | 772 | 100 |
2013/01/25 | 775 | 775 | 774 | 774 | 11,400 |
2013/01/24 | 793 | 793 | 770 | 770 | 1,500 |
2013/01/23 | 774 | 800 | 774 | 792 | 2,700 |
2013/01/22 | 779 | 779 | 770 | 770 | 300 |
2013/01/18 | 776 | 777 | 761 | 764 | 1,500 |
2013/01/17 | 763 | 765 | 762 | 765 | 2,700 |
2013/01/16 | 778 | 778 | 778 | 778 | 300 |
2013/01/15 | 764 | 765 | 764 | 765 | 200 |
2013/01/10 | 768 | 768 | 758 | 760 | 1,700 |
2013/01/09 | 758 | 758 | 758 | 758 | 100 |
2013/01/08 | 770 | 770 | 760 | 770 | 1,400 |
2013/01/07 | 780 | 780 | 780 | 780 | 100 |
2013/01/04 | 788 | 788 | 779 | 779 | 600 |