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 |
---|---|---|---|---|---|
2017/12/29 | 1,029 | 1,029 | 1,010 | 1,010 | 200 |
2017/12/28 | 1,020 | 1,020 | 1,015 | 1,015 | 300 |
2017/12/27 | 1,035 | 1,035 | 1,035 | 1,035 | 300 |
2017/12/26 | 1,025 | 1,055 | 1,025 | 1,055 | 200 |
2017/12/25 | 1,087 | 1,095 | 1,050 | 1,095 | 7,700 |
2017/12/22 | 1,060 | 1,060 | 1,055 | 1,056 | 900 |
2017/12/21 | 1,040 | 1,055 | 1,040 | 1,055 | 2,900 |
2017/12/20 | 1,039 | 1,040 | 1,021 | 1,040 | 2,100 |
2017/12/19 | 1,045 | 1,045 | 1,040 | 1,040 | 200 |
2017/12/18 | 1,003 | 1,045 | 1,003 | 1,045 | 600 |
2017/12/15 | 1,029 | 1,029 | 996 | 996 | 300 |
2017/12/14 | 1,011 | 1,030 | 992 | 1,030 | 600 |
2017/12/13 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2017/12/12 | 1,000 | 1,000 | 980 | 980 | 1,200 |
2017/12/11 | 980 | 980 | 980 | 980 | 100 |
2017/12/08 | 1,040 | 1,040 | 980 | 985 | 1,100 |
2017/12/07 | 1,011 | 1,011 | 1,011 | 1,011 | 100 |
2017/12/06 | 955 | 1,000 | 949 | 951 | 700 |
2017/12/05 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
2017/12/04 | 989 | 1,000 | 989 | 1,000 | 5,100 |
2017/12/01 | 950 | 961 | 936 | 961 | 2,500 |
2017/11/30 | 904 | 905 | 904 | 905 | 400 |
2017/11/29 | 910 | 910 | 902 | 902 | 500 |
2017/11/28 | 904 | 924 | 904 | 924 | 200 |
2017/11/27 | 954 | 954 | 909 | 909 | 2,000 |
2017/11/24 | 927 | 930 | 927 | 927 | 8,000 |
2017/11/22 | 890 | 905 | 875 | 900 | 2,500 |
2017/11/21 | 887 | 887 | 887 | 887 | 100 |
2017/11/20 | 885 | 898 | 885 | 885 | 500 |
2017/11/17 | 888 | 890 | 885 | 885 | 500 |
2017/11/16 | 885 | 888 | 885 | 885 | 1,000 |
2017/11/15 | 888 | 888 | 885 | 885 | 300 |
2017/11/14 | 888 | 888 | 873 | 885 | 500 |
2017/11/13 | 890 | 890 | 885 | 885 | 200 |
2017/11/10 | 878 | 890 | 878 | 890 | 300 |
2017/11/09 | 874 | 880 | 870 | 870 | 700 |
2017/11/08 | 875 | 875 | 875 | 875 | 500 |
2017/11/07 | 875 | 875 | 875 | 875 | 500 |
2017/11/06 | 890 | 890 | 875 | 875 | 700 |
2017/11/02 | 877 | 890 | 877 | 890 | 200 |
2017/11/01 | 900 | 900 | 875 | 875 | 1,200 |
2017/10/31 | 877 | 900 | 875 | 900 | 1,000 |
2017/10/30 | 890 | 895 | 871 | 892 | 1,600 |
2017/10/27 | 895 | 895 | 895 | 895 | 100 |
2017/10/25 | 902 | 902 | 862 | 880 | 11,100 |
2017/10/24 | 880 | 888 | 877 | 880 | 1,100 |
2017/10/23 | 880 | 888 | 871 | 871 | 2,400 |
2017/10/20 | 870 | 880 | 860 | 880 | 3,400 |
2017/10/19 | 867 | 867 | 867 | 867 | 100 |
2017/10/18 | 866 | 866 | 861 | 865 | 2,100 |
2017/10/17 | 871 | 871 | 865 | 865 | 400 |
2017/10/16 | 875 | 875 | 871 | 871 | 1,200 |
2017/10/13 | 872 | 879 | 871 | 879 | 400 |
2017/10/11 | 885 | 886 | 885 | 885 | 500 |
2017/10/10 | 899 | 899 | 870 | 884 | 1,600 |
2017/10/06 | 897 | 899 | 897 | 899 | 300 |
2017/10/05 | 883 | 900 | 881 | 900 | 400 |
2017/10/04 | 887 | 887 | 887 | 887 | 100 |
2017/10/03 | 883 | 893 | 883 | 886 | 2,900 |
2017/10/02 | 913 | 913 | 913 | 913 | 400 |
2017/09/29 | 916 | 916 | 916 | 916 | 100 |
2017/09/27 | 891 | 918 | 891 | 918 | 600 |
2017/09/26 | 918 | 918 | 918 | 918 | 300 |
2017/09/25 | 918 | 918 | 918 | 918 | 9,300 |
2017/09/22 | 892 | 892 | 892 | 892 | 300 |
2017/09/21 | 890 | 900 | 890 | 890 | 1,200 |
2017/09/20 | 875 | 890 | 875 | 890 | 1,400 |
2017/09/19 | 873 | 873 | 873 | 873 | 300 |
2017/09/15 | 879 | 880 | 870 | 873 | 1,300 |
2017/09/14 | 887 | 889 | 852 | 889 | 800 |
2017/09/13 | 857 | 857 | 857 | 857 | 300 |
2017/09/12 | 852 | 852 | 837 | 842 | 2,600 |
2017/09/11 | 879 | 880 | 871 | 871 | 500 |
2017/09/08 | 890 | 890 | 880 | 880 | 1,300 |
2017/09/06 | 900 | 905 | 900 | 905 | 500 |
2017/09/05 | 901 | 901 | 901 | 901 | 100 |
2017/09/04 | 917 | 917 | 900 | 900 | 700 |
2017/09/01 | 940 | 941 | 930 | 930 | 700 |
2017/08/31 | 921 | 925 | 910 | 925 | 1,700 |
2017/08/30 | 955 | 955 | 922 | 922 | 2,100 |
2017/08/29 | 929 | 1,050 | 929 | 1,000 | 7,000 |
2017/08/28 | 902 | 903 | 902 | 902 | 1,100 |
2017/08/25 | 875 | 890 | 875 | 875 | 7,500 |
2017/08/24 | 846 | 855 | 845 | 850 | 3,400 |
2017/08/23 | 845 | 845 | 832 | 845 | 1,600 |
2017/08/22 | 835 | 835 | 832 | 832 | 1,700 |
2017/08/21 | 830 | 840 | 830 | 831 | 2,300 |
2017/08/18 | 811 | 835 | 811 | 830 | 2,000 |
2017/08/17 | 820 | 820 | 820 | 820 | 200 |
2017/08/15 | 806 | 820 | 806 | 820 | 200 |
2017/08/14 | 810 | 812 | 806 | 806 | 400 |
2017/08/10 | 809 | 810 | 809 | 810 | 800 |
2017/08/09 | 808 | 830 | 808 | 815 | 1,400 |
2017/08/08 | 810 | 810 | 810 | 810 | 300 |
2017/08/07 | 810 | 810 | 810 | 810 | 100 |
2017/08/03 | 791 | 810 | 791 | 810 | 400 |
2017/08/02 | 805 | 805 | 800 | 800 | 500 |
2017/08/01 | 822 | 822 | 820 | 820 | 800 |
2017/07/31 | 790 | 800 | 790 | 799 | 700 |
2017/07/28 | 800 | 800 | 783 | 788 | 1,400 |
2017/07/27 | 790 | 790 | 790 | 790 | 2,000 |
2017/07/26 | 820 | 820 | 798 | 798 | 600 |
2017/07/25 | 821 | 821 | 821 | 821 | 9,700 |
2017/07/24 | 799 | 806 | 798 | 798 | 3,300 |
2017/07/21 | 798 | 798 | 798 | 798 | 100 |
2017/07/20 | 783 | 794 | 783 | 792 | 3,100 |
2017/07/19 | 790 | 798 | 790 | 792 | 700 |
2017/07/18 | 796 | 796 | 788 | 788 | 200 |
2017/07/14 | 784 | 784 | 783 | 783 | 300 |
2017/07/13 | 793 | 795 | 780 | 790 | 1,700 |
2017/07/12 | 775 | 780 | 772 | 780 | 1,100 |
2017/07/11 | 780 | 780 | 780 | 780 | 100 |
2017/07/10 | 783 | 783 | 772 | 772 | 400 |
2017/07/07 | 780 | 782 | 770 | 782 | 800 |
2017/07/06 | 780 | 780 | 772 | 775 | 500 |
2017/07/05 | 785 | 796 | 783 | 783 | 500 |
2017/07/04 | 798 | 798 | 783 | 797 | 800 |
2017/07/03 | 799 | 799 | 785 | 798 | 700 |
2017/06/30 | 795 | 800 | 776 | 799 | 1,800 |
2017/06/29 | 780 | 780 | 775 | 776 | 1,000 |
2017/06/28 | 780 | 780 | 780 | 780 | 3,000 |
2017/06/27 | 781 | 781 | 781 | 781 | 300 |
2017/06/26 | 770 | 789 | 770 | 789 | 600 |
2017/06/23 | 801 | 801 | 799 | 799 | 10,200 |
2017/06/22 | 770 | 781 | 770 | 778 | 2,900 |
2017/06/21 | 770 | 770 | 766 | 770 | 3,300 |
2017/06/20 | 777 | 777 | 766 | 770 | 1,700 |
2017/06/19 | 777 | 778 | 777 | 777 | 11,300 |
2017/06/16 | 746 | 755 | 746 | 755 | 200 |
2017/06/14 | 752 | 754 | 750 | 750 | 1,200 |
2017/06/13 | 747 | 747 | 742 | 742 | 700 |
2017/06/12 | 741 | 754 | 741 | 753 | 300 |
2017/06/07 | 754 | 754 | 740 | 740 | 700 |
2017/06/06 | 740 | 740 | 740 | 740 | 200 |
2017/06/05 | 734 | 750 | 734 | 735 | 2,300 |
2017/06/02 | 733 | 735 | 733 | 733 | 1,000 |
2017/06/01 | 740 | 740 | 733 | 733 | 1,000 |
2017/05/31 | 749 | 750 | 740 | 740 | 2,200 |
2017/05/30 | 740 | 750 | 740 | 740 | 1,100 |
2017/05/29 | 745 | 745 | 740 | 740 | 1,200 |
2017/05/26 | 754 | 754 | 730 | 740 | 7,600 |
2017/05/25 | 754 | 760 | 754 | 754 | 10,600 |
2017/05/24 | 730 | 733 | 730 | 733 | 800 |
2017/05/23 | 730 | 730 | 727 | 727 | 700 |
2017/05/22 | 730 | 730 | 727 | 727 | 1,300 |
2017/05/19 | 730 | 730 | 725 | 730 | 7,200 |
2017/05/18 | 725 | 725 | 725 | 725 | 500 |
2017/05/17 | 727 | 727 | 723 | 723 | 300 |
2017/05/16 | 728 | 728 | 725 | 725 | 1,700 |
2017/05/15 | 725 | 726 | 725 | 726 | 200 |
2017/05/12 | 726 | 726 | 725 | 725 | 400 |
2017/05/11 | 725 | 728 | 725 | 728 | 300 |
2017/05/10 | 724 | 727 | 724 | 725 | 2,300 |
2017/05/09 | 723 | 725 | 693 | 725 | 6,200 |
2017/05/08 | 730 | 748 | 727 | 728 | 1,200 |
2017/05/02 | 729 | 730 | 729 | 730 | 300 |
2017/05/01 | 730 | 730 | 721 | 721 | 700 |
2017/04/28 | 719 | 719 | 719 | 719 | 200 |
2017/04/27 | 719 | 719 | 719 | 719 | 100 |
2017/04/26 | 721 | 721 | 720 | 720 | 200 |
2017/04/25 | 744 | 744 | 720 | 720 | 11,100 |
2017/04/24 | 717 | 736 | 717 | 730 | 1,900 |
2017/04/21 | 715 | 715 | 715 | 715 | 100 |
2017/04/20 | 712 | 720 | 712 | 715 | 3,000 |
2017/04/19 | 707 | 712 | 707 | 712 | 200 |
2017/04/18 | 706 | 706 | 706 | 706 | 200 |
2017/04/17 | 706 | 706 | 706 | 706 | 500 |
2017/04/14 | 710 | 710 | 706 | 706 | 300 |
2017/04/13 | 710 | 710 | 705 | 710 | 300 |
2017/04/12 | 710 | 717 | 706 | 706 | 900 |
2017/04/11 | 710 | 710 | 709 | 710 | 600 |
2017/04/07 | 710 | 710 | 709 | 710 | 700 |
2017/04/06 | 715 | 715 | 710 | 710 | 500 |
2017/04/05 | 725 | 735 | 717 | 717 | 800 |
2017/04/04 | 713 | 713 | 713 | 713 | 300 |
2017/04/03 | 720 | 720 | 712 | 713 | 900 |
2017/03/31 | 710 | 715 | 710 | 715 | 500 |
2017/03/30 | 714 | 714 | 710 | 710 | 700 |
2017/03/29 | 723 | 723 | 703 | 717 | 1,800 |
2017/03/28 | 726 | 730 | 725 | 726 | 1,700 |
2017/03/27 | 731 | 731 | 725 | 726 | 1,200 |
2017/03/24 | 755 | 755 | 734 | 734 | 11,400 |
2017/03/23 | 733 | 734 | 730 | 734 | 2,300 |
2017/03/22 | 734 | 744 | 728 | 733 | 2,400 |
2017/03/21 | 738 | 740 | 731 | 733 | 2,600 |
2017/03/17 | 738 | 740 | 736 | 738 | 1,000 |
2017/03/16 | 738 | 739 | 732 | 738 | 2,700 |
2017/03/15 | 733 | 753 | 730 | 753 | 8,000 |
2017/03/14 | 780 | 790 | 775 | 790 | 4,500 |
2017/03/13 | 770 | 781 | 763 | 778 | 2,900 |
2017/03/10 | 765 | 769 | 762 | 763 | 1,000 |
2017/03/09 | 759 | 764 | 759 | 762 | 500 |
2017/03/08 | 760 | 761 | 758 | 761 | 800 |
2017/03/07 | 758 | 761 | 757 | 758 | 1,000 |
2017/03/06 | 758 | 761 | 758 | 758 | 1,300 |
2017/03/03 | 750 | 757 | 749 | 757 | 700 |
2017/03/02 | 750 | 750 | 750 | 750 | 500 |
2017/03/01 | 755 | 755 | 750 | 755 | 1,200 |
2017/02/28 | 749 | 754 | 749 | 749 | 1,000 |
2017/02/27 | 750 | 758 | 741 | 748 | 1,300 |
2017/02/24 | 749 | 749 | 731 | 748 | 11,500 |
2017/02/23 | 738 | 738 | 727 | 728 | 2,300 |
2017/02/22 | 739 | 739 | 726 | 726 | 600 |
2017/02/21 | 725 | 730 | 724 | 730 | 1,200 |
2017/02/20 | 716 | 717 | 716 | 717 | 1,300 |
2017/02/17 | 728 | 728 | 716 | 716 | 500 |
2017/02/16 | 716 | 717 | 704 | 713 | 1,500 |
2017/02/15 | 716 | 717 | 710 | 712 | 2,700 |
2017/02/14 | 715 | 750 | 715 | 724 | 4,000 |
2017/02/13 | 725 | 730 | 718 | 720 | 2,700 |
2017/02/10 | 724 | 726 | 724 | 726 | 600 |
2017/02/09 | 725 | 726 | 723 | 726 | 400 |
2017/02/07 | 721 | 722 | 721 | 722 | 200 |
2017/02/06 | 726 | 726 | 724 | 724 | 900 |
2017/02/03 | 725 | 726 | 725 | 726 | 200 |
2017/02/02 | 720 | 720 | 720 | 720 | 100 |
2017/02/01 | 726 | 726 | 717 | 724 | 700 |
2017/01/31 | 713 | 713 | 711 | 713 | 500 |
2017/01/30 | 713 | 713 | 710 | 713 | 800 |
2017/01/27 | 720 | 720 | 712 | 712 | 300 |
2017/01/26 | 716 | 716 | 711 | 711 | 200 |
2017/01/25 | 733 | 734 | 705 | 720 | 11,500 |
2017/01/24 | 703 | 712 | 703 | 712 | 1,700 |
2017/01/23 | 703 | 707 | 701 | 701 | 1,300 |
2017/01/20 | 703 | 706 | 702 | 706 | 2,800 |
2017/01/19 | 700 | 702 | 700 | 702 | 1,200 |
2017/01/18 | 699 | 701 | 698 | 700 | 500 |
2017/01/17 | 700 | 700 | 699 | 700 | 500 |
2017/01/16 | 700 | 700 | 699 | 699 | 400 |
2017/01/13 | 697 | 698 | 697 | 698 | 200 |
2017/01/12 | 700 | 700 | 698 | 699 | 600 |
2017/01/11 | 699 | 700 | 698 | 698 | 1,400 |
2017/01/10 | 700 | 700 | 695 | 699 | 800 |
2017/01/06 | 694 | 694 | 694 | 694 | 100 |
2017/01/05 | 695 | 695 | 693 | 694 | 800 |
2017/01/04 | 699 | 699 | 693 | 695 | 1,300 |