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 |
---|---|---|---|---|---|
2020/12/30 | 738 | 740 | 738 | 738 | 2,000 |
2020/12/29 | 727 | 739 | 727 | 739 | 900 |
2020/12/28 | 730 | 730 | 725 | 725 | 1,300 |
2020/12/25 | 740 | 740 | 735 | 735 | 10,800 |
2020/12/24 | 730 | 730 | 720 | 729 | 2,800 |
2020/12/23 | 728 | 730 | 728 | 730 | 700 |
2020/12/22 | 729 | 729 | 716 | 728 | 2,100 |
2020/12/21 | 732 | 732 | 712 | 729 | 13,400 |
2020/12/18 | 730 | 730 | 723 | 723 | 500 |
2020/12/17 | 736 | 736 | 725 | 731 | 700 |
2020/12/16 | 720 | 725 | 717 | 725 | 1,800 |
2020/12/15 | 716 | 740 | 716 | 722 | 1,200 |
2020/12/14 | 712 | 740 | 712 | 714 | 3,000 |
2020/12/11 | 713 | 715 | 712 | 712 | 900 |
2020/12/10 | 715 | 715 | 709 | 712 | 1,100 |
2020/12/09 | 711 | 715 | 701 | 711 | 5,800 |
2020/12/08 | 720 | 720 | 707 | 712 | 3,600 |
2020/12/07 | 727 | 727 | 721 | 722 | 1,500 |
2020/12/04 | 718 | 719 | 718 | 719 | 200 |
2020/12/03 | 718 | 718 | 718 | 718 | 1,300 |
2020/12/02 | 720 | 720 | 720 | 720 | 800 |
2020/12/01 | 734 | 734 | 719 | 719 | 15,600 |
2020/11/30 | 719 | 729 | 716 | 720 | 2,600 |
2020/11/27 | 717 | 725 | 712 | 712 | 1,700 |
2020/11/26 | 710 | 715 | 710 | 715 | 3,600 |
2020/11/25 | 715 | 715 | 708 | 708 | 12,000 |
2020/11/24 | 713 | 713 | 704 | 705 | 15,300 |
2020/11/20 | 706 | 709 | 706 | 709 | 700 |
2020/11/19 | 710 | 710 | 704 | 705 | 2,400 |
2020/11/18 | 708 | 708 | 706 | 708 | 3,000 |
2020/11/17 | 709 | 710 | 707 | 709 | 3,300 |
2020/11/16 | 708 | 709 | 707 | 708 | 1,100 |
2020/11/13 | 710 | 710 | 705 | 709 | 1,300 |
2020/11/12 | 707 | 710 | 704 | 710 | 4,300 |
2020/11/11 | 707 | 709 | 704 | 707 | 1,100 |
2020/11/10 | 710 | 711 | 703 | 706 | 5,900 |
2020/11/09 | 710 | 711 | 708 | 709 | 6,600 |
2020/11/06 | 710 | 710 | 706 | 708 | 2,300 |
2020/11/05 | 712 | 712 | 705 | 709 | 1,600 |
2020/11/04 | 715 | 717 | 712 | 717 | 1,000 |
2020/11/02 | 717 | 718 | 708 | 708 | 2,000 |
2020/10/30 | 716 | 716 | 702 | 707 | 13,500 |
2020/10/29 | 711 | 715 | 711 | 715 | 2,800 |
2020/10/28 | 730 | 734 | 720 | 720 | 3,300 |
2020/10/27 | 715 | 729 | 712 | 729 | 9,400 |
2020/10/26 | 747 | 765 | 720 | 728 | 31,700 |
2020/10/23 | 750 | 750 | 735 | 740 | 13,300 |
2020/10/22 | 738 | 740 | 734 | 740 | 2,200 |
2020/10/21 | 741 | 752 | 733 | 740 | 8,900 |
2020/10/20 | 741 | 741 | 734 | 740 | 5,800 |
2020/10/19 | 760 | 761 | 737 | 750 | 4,300 |
2020/10/16 | 744 | 750 | 736 | 750 | 3,300 |
2020/10/15 | 755 | 755 | 735 | 745 | 20,400 |
2020/10/14 | 738 | 744 | 738 | 740 | 600 |
2020/10/13 | 732 | 744 | 732 | 740 | 2,100 |
2020/10/12 | 735 | 739 | 732 | 734 | 2,900 |
2020/10/09 | 738 | 740 | 735 | 735 | 1,600 |
2020/10/08 | 741 | 744 | 738 | 739 | 700 |
2020/10/07 | 740 | 746 | 739 | 741 | 2,200 |
2020/10/06 | 736 | 743 | 729 | 742 | 2,700 |
2020/10/05 | 741 | 750 | 735 | 741 | 1,100 |
2020/10/02 | 739 | 749 | 734 | 734 | 4,400 |
2020/09/30 | 732 | 739 | 729 | 734 | 1,900 |
2020/09/29 | 727 | 733 | 727 | 728 | 1,500 |
2020/09/28 | 737 | 737 | 726 | 726 | 600 |
2020/09/25 | 740 | 740 | 722 | 722 | 12,300 |
2020/09/24 | 743 | 743 | 735 | 735 | 5,600 |
2020/09/23 | 731 | 739 | 728 | 737 | 4,600 |
2020/09/18 | 719 | 736 | 719 | 731 | 2,700 |
2020/09/17 | 720 | 731 | 714 | 718 | 3,000 |
2020/09/16 | 713 | 723 | 713 | 723 | 4,200 |
2020/09/15 | 710 | 712 | 708 | 712 | 500 |
2020/09/14 | 715 | 718 | 712 | 712 | 2,400 |
2020/09/11 | 708 | 711 | 708 | 711 | 400 |
2020/09/10 | 716 | 718 | 706 | 718 | 2,500 |
2020/09/09 | 711 | 711 | 711 | 711 | 300 |
2020/09/08 | 711 | 711 | 711 | 711 | 200 |
2020/09/07 | 711 | 711 | 700 | 709 | 2,700 |
2020/09/04 | 710 | 711 | 708 | 711 | 400 |
2020/09/03 | 715 | 716 | 709 | 716 | 1,900 |
2020/09/02 | 718 | 719 | 718 | 719 | 700 |
2020/09/01 | 717 | 717 | 716 | 717 | 500 |
2020/08/31 | 720 | 720 | 712 | 720 | 500 |
2020/08/28 | 718 | 718 | 704 | 718 | 1,700 |
2020/08/27 | 714 | 718 | 714 | 718 | 1,400 |
2020/08/26 | 720 | 722 | 715 | 717 | 700 |
2020/08/25 | 724 | 724 | 708 | 723 | 19,300 |
2020/08/24 | 722 | 725 | 717 | 725 | 900 |
2020/08/21 | 720 | 723 | 717 | 722 | 900 |
2020/08/20 | 718 | 719 | 714 | 716 | 1,300 |
2020/08/19 | 710 | 720 | 703 | 711 | 2,100 |
2020/08/18 | 707 | 708 | 704 | 708 | 1,400 |
2020/08/17 | 707 | 710 | 698 | 710 | 2,500 |
2020/08/14 | 705 | 709 | 705 | 709 | 2,100 |
2020/08/13 | 709 | 710 | 704 | 710 | 1,100 |
2020/08/12 | 707 | 707 | 703 | 707 | 1,200 |
2020/08/11 | 705 | 707 | 705 | 707 | 900 |
2020/08/07 | 705 | 707 | 705 | 707 | 1,300 |
2020/08/06 | 707 | 710 | 702 | 709 | 2,500 |
2020/08/05 | 707 | 708 | 699 | 705 | 1,700 |
2020/08/04 | 695 | 705 | 690 | 705 | 3,000 |
2020/08/03 | 709 | 709 | 689 | 697 | 1,200 |
2020/07/31 | 700 | 700 | 690 | 699 | 3,300 |
2020/07/30 | 700 | 710 | 690 | 709 | 5,000 |
2020/07/29 | 713 | 713 | 690 | 697 | 4,500 |
2020/07/28 | 720 | 722 | 709 | 718 | 7,300 |
2020/07/27 | 705 | 770 | 701 | 718 | 33,000 |
2020/07/22 | 717 | 717 | 707 | 716 | 16,400 |
2020/07/21 | 720 | 725 | 708 | 717 | 8,100 |
2020/07/20 | 702 | 722 | 699 | 720 | 7,100 |
2020/07/17 | 697 | 702 | 696 | 700 | 2,800 |
2020/07/16 | 695 | 700 | 695 | 695 | 1,400 |
2020/07/15 | 701 | 701 | 696 | 700 | 1,500 |
2020/07/14 | 700 | 700 | 695 | 700 | 2,200 |
2020/07/13 | 692 | 700 | 690 | 700 | 1,800 |
2020/07/10 | 704 | 705 | 681 | 691 | 1,800 |
2020/07/09 | 702 | 703 | 700 | 703 | 1,600 |
2020/07/08 | 715 | 715 | 707 | 707 | 800 |
2020/07/07 | 720 | 722 | 713 | 717 | 1,300 |
2020/07/06 | 702 | 725 | 702 | 709 | 1,100 |
2020/07/03 | 701 | 705 | 701 | 701 | 700 |
2020/07/02 | 712 | 712 | 705 | 705 | 700 |
2020/07/01 | 713 | 713 | 705 | 705 | 1,200 |
2020/06/30 | 720 | 720 | 701 | 701 | 1,200 |
2020/06/29 | 705 | 707 | 705 | 705 | 800 |
2020/06/26 | 710 | 717 | 710 | 717 | 700 |
2020/06/25 | 726 | 726 | 710 | 710 | 11,500 |
2020/06/24 | 722 | 723 | 710 | 711 | 4,500 |
2020/06/23 | 720 | 720 | 711 | 711 | 1,900 |
2020/06/22 | 716 | 721 | 710 | 715 | 1,000 |
2020/06/19 | 715 | 720 | 715 | 715 | 600 |
2020/06/18 | 721 | 721 | 715 | 715 | 12,600 |
2020/06/16 | 715 | 722 | 707 | 722 | 900 |
2020/06/15 | 715 | 715 | 715 | 715 | 200 |
2020/06/12 | 719 | 719 | 702 | 716 | 3,700 |
2020/06/11 | 716 | 729 | 716 | 728 | 1,200 |
2020/06/10 | 721 | 725 | 721 | 725 | 500 |
2020/06/09 | 718 | 727 | 718 | 727 | 500 |
2020/06/08 | 720 | 727 | 717 | 727 | 1,200 |
2020/06/05 | 716 | 725 | 715 | 720 | 1,200 |
2020/06/04 | 715 | 725 | 715 | 725 | 1,500 |
2020/06/03 | 710 | 724 | 710 | 724 | 4,100 |
2020/06/02 | 713 | 714 | 701 | 712 | 1,400 |
2020/06/01 | 714 | 715 | 701 | 706 | 3,000 |
2020/05/29 | 705 | 714 | 705 | 710 | 1,000 |
2020/05/28 | 709 | 718 | 701 | 715 | 1,700 |
2020/05/27 | 710 | 712 | 702 | 712 | 800 |
2020/05/26 | 702 | 715 | 696 | 715 | 1,500 |
2020/05/25 | 719 | 719 | 700 | 700 | 11,900 |
2020/05/22 | 691 | 700 | 691 | 699 | 2,100 |
2020/05/21 | 680 | 690 | 677 | 690 | 2,600 |
2020/05/20 | 669 | 679 | 665 | 679 | 2,200 |
2020/05/19 | 665 | 665 | 665 | 665 | 1,100 |
2020/05/18 | 656 | 665 | 656 | 664 | 500 |
2020/05/15 | 655 | 663 | 652 | 663 | 700 |
2020/05/14 | 659 | 660 | 655 | 655 | 600 |
2020/05/13 | 663 | 663 | 655 | 661 | 300 |
2020/05/12 | 653 | 653 | 653 | 653 | 700 |
2020/05/11 | 667 | 670 | 661 | 661 | 1,100 |
2020/05/08 | 667 | 667 | 667 | 667 | 400 |
2020/05/07 | 662 | 667 | 662 | 667 | 300 |
2020/05/01 | 676 | 676 | 662 | 662 | 1,200 |
2020/04/30 | 670 | 670 | 668 | 668 | 500 |
2020/04/28 | 663 | 680 | 660 | 665 | 1,000 |
2020/04/27 | 685 | 687 | 663 | 666 | 8,100 |
2020/04/24 | 685 | 685 | 663 | 675 | 11,700 |
2020/04/23 | 670 | 671 | 660 | 671 | 4,800 |
2020/04/22 | 674 | 676 | 667 | 676 | 1,200 |
2020/04/21 | 660 | 674 | 660 | 674 | 2,200 |
2020/04/20 | 640 | 679 | 640 | 654 | 4,000 |
2020/04/17 | 667 | 667 | 633 | 638 | 4,200 |
2020/04/16 | 676 | 680 | 631 | 668 | 11,200 |
2020/04/15 | 600 | 619 | 600 | 609 | 3,200 |
2020/04/14 | 586 | 594 | 586 | 593 | 800 |
2020/04/13 | 596 | 596 | 579 | 579 | 1,500 |
2020/04/10 | 593 | 593 | 583 | 592 | 700 |
2020/04/09 | 575 | 597 | 575 | 583 | 2,500 |
2020/04/08 | 574 | 576 | 574 | 575 | 500 |
2020/04/07 | 587 | 600 | 572 | 572 | 2,100 |
2020/04/06 | 564 | 577 | 564 | 577 | 500 |
2020/04/03 | 563 | 573 | 563 | 564 | 600 |
2020/04/02 | 567 | 570 | 564 | 570 | 700 |
2020/04/01 | 586 | 586 | 563 | 583 | 1,700 |
2020/03/31 | 570 | 570 | 568 | 569 | 1,600 |
2020/03/30 | 565 | 587 | 565 | 577 | 3,100 |
2020/03/27 | 595 | 595 | 583 | 595 | 1,800 |
2020/03/26 | 598 | 598 | 580 | 588 | 1,300 |
2020/03/25 | 597 | 599 | 580 | 590 | 15,800 |
2020/03/24 | 579 | 580 | 575 | 580 | 2,900 |
2020/03/23 | 543 | 570 | 543 | 570 | 11,400 |
2020/03/19 | 575 | 578 | 572 | 573 | 3,900 |
2020/03/18 | 575 | 580 | 569 | 571 | 11,100 |
2020/03/17 | 602 | 650 | 600 | 650 | 7,400 |
2020/03/16 | 603 | 610 | 593 | 603 | 11,600 |
2020/03/13 | 588 | 593 | 568 | 593 | 4,300 |
2020/03/12 | 607 | 607 | 591 | 595 | 4,400 |
2020/03/11 | 615 | 615 | 596 | 603 | 5,200 |
2020/03/10 | 610 | 617 | 588 | 617 | 14,500 |
2020/03/09 | 660 | 660 | 632 | 632 | 7,100 |
2020/03/06 | 668 | 670 | 660 | 660 | 2,800 |
2020/03/05 | 668 | 669 | 663 | 663 | 3,200 |
2020/03/04 | 676 | 677 | 665 | 668 | 1,700 |
2020/03/03 | 685 | 689 | 675 | 676 | 2,100 |
2020/03/02 | 655 | 690 | 651 | 685 | 6,100 |
2020/02/28 | 680 | 680 | 660 | 661 | 4,700 |
2020/02/27 | 695 | 698 | 685 | 685 | 3,200 |
2020/02/26 | 702 | 702 | 695 | 697 | 2,400 |
2020/02/25 | 710 | 710 | 700 | 709 | 14,400 |
2020/02/21 | 713 | 715 | 712 | 713 | 2,500 |
2020/02/20 | 716 | 718 | 705 | 713 | 4,700 |
2020/02/19 | 720 | 720 | 714 | 714 | 1,500 |
2020/02/18 | 720 | 721 | 715 | 720 | 3,200 |
2020/02/17 | 725 | 725 | 721 | 725 | 1,800 |
2020/02/14 | 724 | 726 | 724 | 724 | 1,800 |
2020/02/13 | 727 | 729 | 724 | 725 | 2,700 |
2020/02/12 | 730 | 730 | 727 | 727 | 2,400 |
2020/02/10 | 730 | 731 | 729 | 730 | 3,400 |
2020/02/07 | 731 | 734 | 730 | 732 | 3,900 |
2020/02/06 | 735 | 738 | 734 | 734 | 2,000 |
2020/02/05 | 738 | 741 | 735 | 736 | 2,500 |
2020/02/04 | 736 | 736 | 732 | 736 | 1,400 |
2020/02/03 | 739 | 740 | 732 | 738 | 2,600 |
2020/01/31 | 739 | 740 | 739 | 740 | 2,600 |
2020/01/30 | 741 | 745 | 740 | 740 | 4,400 |
2020/01/29 | 746 | 750 | 744 | 745 | 1,700 |
2020/01/28 | 748 | 750 | 745 | 746 | 1,500 |
2020/01/27 | 749 | 750 | 745 | 748 | 2,900 |
2020/01/24 | 753 | 755 | 750 | 750 | 12,200 |
2020/01/23 | 752 | 757 | 751 | 757 | 2,600 |
2020/01/22 | 757 | 757 | 749 | 757 | 6,700 |
2020/01/21 | 757 | 764 | 755 | 757 | 3,700 |
2020/01/20 | 759 | 759 | 755 | 757 | 2,000 |
2020/01/17 | 754 | 757 | 753 | 757 | 1,400 |
2020/01/16 | 756 | 757 | 754 | 754 | 1,400 |
2020/01/15 | 755 | 756 | 753 | 755 | 1,000 |
2020/01/14 | 756 | 756 | 755 | 756 | 1,200 |
2020/01/10 | 757 | 758 | 755 | 755 | 800 |
2020/01/09 | 755 | 757 | 755 | 757 | 400 |
2020/01/08 | 755 | 755 | 752 | 754 | 1,900 |
2020/01/07 | 756 | 758 | 755 | 756 | 1,700 |
2020/01/06 | 757 | 757 | 755 | 756 | 1,500 |