8190 (株)ヤマナカ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-16 | 527 | 527 | 525 | 526 | 1,100 | 526 |
| 2025-12-15 | 524 | 528 | 524 | 527 | 5,400 | 527 |
| 2025-12-12 | 525 | 525 | 522 | 525 | 1,800 | 525 |
| 2025-12-11 | 525 | 528 | 522 | 522 | 4,000 | 522 |
| 2025-12-10 | 523 | 526 | 521 | 526 | 10,200 | 526 |
| 2025-12-09 | 524 | 525 | 522 | 522 | 3,500 | 522 |
| 2025-12-08 | 523 | 525 | 522 | 525 | 3,300 | 525 |
| 2025-12-05 | 523 | 524 | 522 | 523 | 2,700 | 523 |
| 2025-12-04 | 525 | 525 | 522 | 523 | 1,400 | 523 |
| 2025-12-03 | 526 | 527 | 522 | 522 | 2,700 | 522 |
| 2025-12-02 | 528 | 529 | 524 | 525 | 3,700 | 525 |
| 2025-12-01 | 530 | 530 | 525 | 528 | 24,100 | 528 |
| 2025-11-28 | 521 | 524 | 521 | 522 | 4,400 | 522 |
| 2025-11-27 | 524 | 525 | 521 | 521 | 2,700 | 521 |
| 2025-11-26 | 523 | 524 | 521 | 523 | 2,700 | 523 |
| 2025-11-25 | 525 | 525 | 519 | 522 | 18,100 | 522 |
| 2025-11-21 | 516 | 519 | 516 | 519 | 4,200 | 519 |
| 2025-11-20 | 516 | 520 | 515 | 516 | 15,500 | 516 |
| 2025-11-19 | 519 | 520 | 515 | 515 | 7,000 | 515 |
| 2025-11-18 | 519 | 519 | 517 | 518 | 5,600 | 518 |
| 2025-11-17 | 521 | 521 | 518 | 518 | 3,500 | 518 |
| 2025-11-14 | 522 | 522 | 518 | 521 | 3,500 | 521 |
| 2025-11-13 | 519 | 521 | 519 | 519 | 3,200 | 519 |
| 2025-11-12 | 518 | 520 | 518 | 518 | 2,600 | 518 |
| 2025-11-11 | 523 | 523 | 519 | 519 | 1,800 | 519 |
| 2025-11-10 | 518 | 519 | 517 | 519 | 2,300 | 519 |
| 2025-11-07 | 517 | 517 | 516 | 516 | 2,800 | 516 |
| 2025-11-06 | 521 | 521 | 517 | 517 | 6,500 | 517 |
| 2025-11-05 | 519 | 523 | 518 | 520 | 1,300 | 520 |
| 2025-11-04 | 520 | 520 | 518 | 520 | 8,900 | 520 |
| 2025-10-31 | 519 | 520 | 517 | 517 | 2,700 | 517 |
| 2025-10-30 | 518 | 520 | 518 | 520 | 1,700 | 520 |
| 2025-10-29 | 522 | 525 | 518 | 520 | 2,300 | 520 |
| 2025-10-28 | 522 | 530 | 518 | 522 | 8,800 | 522 |
| 2025-10-27 | 528 | 533 | 523 | 525 | 10,300 | 525 |
| 2025-10-24 | 535 | 535 | 525 | 527 | 16,400 | 527 |
| 2025-10-23 | 526 | 530 | 522 | 525 | 5,500 | 525 |
| 2025-10-22 | 520 | 527 | 520 | 525 | 10,600 | 525 |
| 2025-10-21 | 515 | 522 | 515 | 520 | 12,200 | 520 |
| 2025-10-20 | 514 | 518 | 514 | 514 | 3,200 | 514 |
| 2025-10-17 | 514 | 515 | 513 | 514 | 2,100 | 514 |
| 2025-10-16 | 514 | 515 | 513 | 515 | 5,000 | 515 |
| 2025-10-15 | 513 | 518 | 512 | 513 | 7,000 | 513 |
| 2025-10-14 | 515 | 516 | 511 | 513 | 13,900 | 513 |
| 2025-10-10 | 518 | 520 | 517 | 517 | 5,300 | 517 |
| 2025-10-09 | 520 | 520 | 517 | 518 | 8,600 | 518 |
| 2025-10-08 | 520 | 520 | 515 | 517 | 23,800 | 517 |
| 2025-10-07 | 521 | 521 | 517 | 520 | 15,000 | 520 |
| 2025-10-06 | 521 | 522 | 520 | 521 | 6,300 | 521 |
| 2025-10-03 | 521 | 524 | 521 | 522 | 5,300 | 522 |
| 2025-10-02 | 521 | 524 | 521 | 522 | 2,400 | 522 |
| 2025-10-01 | 524 | 525 | 522 | 523 | 2,000 | 523 |
| 2025-09-30 | 521 | 524 | 521 | 523 | 3,300 | 523 |
| 2025-09-29 | 522 | 524 | 521 | 521 | 8,500 | 521 |
| 2025-09-26 | 522 | 522 | 521 | 522 | 4,400 | 522 |
| 2025-09-25 | 525 | 525 | 521 | 522 | 18,200 | 522 |
| 2025-09-24 | 521 | 524 | 520 | 522 | 4,400 | 522 |
| 2025-09-22 | 522 | 525 | 521 | 522 | 2,500 | 522 |
| 2025-09-19 | 522 | 524 | 520 | 521 | 5,600 | 521 |
| 2025-09-18 | 521 | 524 | 520 | 521 | 5,400 | 521 |
| 2025-09-17 | 523 | 525 | 523 | 523 | 3,400 | 523 |
| 2025-09-16 | 521 | 524 | 520 | 523 | 11,600 | 523 |
| 2025-09-12 | 522 | 525 | 520 | 520 | 14,500 | 520 |
| 2025-09-11 | 527 | 527 | 519 | 521 | 28,100 | 521 |
| 2025-09-10 | 527 | 528 | 522 | 523 | 9,100 | 523 |
| 2025-09-09 | 527 | 527 | 524 | 527 | 6,600 | 527 |
| 2025-09-08 | 528 | 529 | 527 | 527 | 3,200 | 527 |
| 2025-09-05 | 528 | 528 | 525 | 527 | 2,800 | 527 |
| 2025-09-04 | 527 | 527 | 525 | 526 | 3,600 | 526 |
| 2025-09-03 | 527 | 528 | 526 | 528 | 900 | 528 |
| 2025-09-02 | 526 | 528 | 526 | 526 | 2,100 | 526 |
| 2025-09-01 | 528 | 528 | 525 | 526 | 2,200 | 526 |
| 2025-08-29 | 528 | 530 | 526 | 528 | 1,500 | 528 |
| 2025-08-28 | 526 | 529 | 525 | 525 | 3,200 | 525 |
| 2025-08-27 | 524 | 529 | 524 | 526 | 2,800 | 526 |
| 2025-08-26 | 526 | 528 | 524 | 524 | 3,000 | 524 |
| 2025-08-25 | 529 | 530 | 525 | 527 | 16,900 | 527 |
| 2025-08-22 | 524 | 527 | 523 | 527 | 4,700 | 527 |
| 2025-08-21 | 525 | 525 | 524 | 524 | 2,200 | 524 |
| 2025-08-20 | 526 | 526 | 522 | 525 | 7,200 | 525 |
| 2025-08-19 | 525 | 526 | 522 | 525 | 4,500 | 525 |
| 2025-08-18 | 524 | 527 | 523 | 525 | 4,500 | 525 |
| 2025-08-15 | 526 | 526 | 520 | 522 | 11,400 | 522 |
| 2025-08-14 | 525 | 526 | 523 | 526 | 4,700 | 526 |
| 2025-08-13 | 525 | 526 | 524 | 525 | 3,400 | 525 |
| 2025-08-12 | 524 | 528 | 522 | 525 | 9,700 | 525 |
| 2025-08-08 | 524 | 525 | 521 | 524 | 16,600 | 524 |
| 2025-08-07 | 525 | 525 | 522 | 523 | 10,500 | 523 |
| 2025-08-06 | 530 | 530 | 522 | 523 | 15,600 | 523 |
| 2025-08-05 | 527 | 530 | 527 | 530 | 1,300 | 530 |
| 2025-08-04 | 529 | 533 | 526 | 527 | 2,800 | 527 |
| 2025-08-01 | 530 | 533 | 526 | 527 | 3,100 | 527 |
| 2025-07-31 | 526 | 530 | 526 | 529 | 2,600 | 529 |
| 2025-07-30 | 526 | 530 | 526 | 527 | 2,200 | 527 |
| 2025-07-29 | 525 | 529 | 525 | 525 | 2,300 | 525 |
| 2025-07-28 | 530 | 531 | 525 | 525 | 8,300 | 525 |
| 2025-07-25 | 534 | 534 | 528 | 529 | 15,600 | 529 |
| 2025-07-24 | 535 | 535 | 530 | 532 | 3,200 | 532 |
| 2025-07-23 | 532 | 533 | 526 | 530 | 4,300 | 530 |
| 2025-07-22 | 527 | 534 | 526 | 533 | 10,000 | 533 |
| 2025-07-18 | 524 | 528 | 524 | 526 | 1,900 | 526 |
| 2025-07-17 | 526 | 527 | 523 | 524 | 3,200 | 524 |
| 2025-07-16 | 523 | 526 | 523 | 523 | 4,400 | 523 |
| 2025-07-15 | 521 | 524 | 521 | 522 | 3,600 | 522 |
| 2025-07-14 | 523 | 523 | 520 | 520 | 9,900 | 520 |
| 2025-07-11 | 523 | 523 | 518 | 520 | 13,700 | 520 |
| 2025-07-10 | 524 | 524 | 522 | 523 | 3,500 | 523 |
| 2025-07-09 | 521 | 524 | 521 | 524 | 2,600 | 524 |
| 2025-07-08 | 526 | 526 | 520 | 521 | 23,100 | 521 |
| 2025-07-07 | 527 | 529 | 525 | 526 | 2,600 | 526 |
| 2025-07-04 | 527 | 527 | 527 | 527 | 600 | 527 |
| 2025-07-03 | 526 | 528 | 525 | 525 | 1,900 | 525 |
| 2025-07-02 | 525 | 527 | 524 | 526 | 4,600 | 526 |
| 2025-07-01 | 526 | 528 | 525 | 528 | 5,800 | 528 |
| 2025-06-30 | 530 | 530 | 527 | 529 | 5,500 | 529 |
| 2025-06-27 | 526 | 528 | 525 | 527 | 1,200 | 527 |
| 2025-06-26 | 527 | 528 | 524 | 525 | 4,700 | 525 |
| 2025-06-25 | 530 | 530 | 524 | 525 | 19,700 | 525 |
| 2025-06-24 | 528 | 530 | 525 | 525 | 17,200 | 525 |
| 2025-06-23 | 530 | 530 | 526 | 528 | 2,700 | 528 |
| 2025-06-20 | 528 | 530 | 526 | 530 | 6,800 | 530 |
| 2025-06-19 | 530 | 530 | 524 | 527 | 10,400 | 527 |
| 2025-06-18 | 531 | 531 | 529 | 530 | 2,300 | 530 |
| 2025-06-17 | 529 | 531 | 529 | 531 | 1,800 | 531 |
| 2025-06-16 | 529 | 533 | 528 | 531 | 1,900 | 531 |
| 2025-06-13 | 531 | 534 | 529 | 529 | 2,800 | 529 |
| 2025-06-12 | 540 | 540 | 530 | 530 | 25,000 | 530 |
| 2025-06-11 | 530 | 530 | 526 | 530 | 4,800 | 530 |
| 2025-06-10 | 526 | 529 | 525 | 529 | 4,800 | 529 |
| 2025-06-09 | 526 | 529 | 526 | 526 | 3,200 | 526 |
| 2025-06-06 | 525 | 526 | 521 | 524 | 7,500 | 524 |
| 2025-06-05 | 530 | 530 | 522 | 525 | 5,800 | 525 |
| 2025-06-04 | 532 | 532 | 527 | 528 | 5,200 | 528 |
| 2025-06-03 | 526 | 528 | 523 | 528 | 4,300 | 528 |
| 2025-06-02 | 528 | 528 | 524 | 526 | 3,600 | 526 |
| 2025-05-30 | 521 | 525 | 517 | 524 | 10,000 | 524 |
| 2025-05-29 | 528 | 529 | 520 | 520 | 30,800 | 520 |
| 2025-05-28 | 529 | 530 | 527 | 528 | 5,200 | 528 |
| 2025-05-27 | 530 | 531 | 529 | 529 | 3,100 | 529 |
| 2025-05-26 | 530 | 535 | 530 | 530 | 12,400 | 530 |
| 2025-05-23 | 540 | 540 | 536 | 536 | 15,300 | 536 |
| 2025-05-22 | 534 | 534 | 533 | 533 | 1,000 | 533 |
| 2025-05-21 | 534 | 534 | 534 | 534 | 1,400 | 534 |
| 2025-05-20 | 531 | 537 | 531 | 534 | 6,300 | 534 |
| 2025-05-19 | 530 | 530 | 529 | 530 | 1,700 | 530 |
| 2025-05-16 | 531 | 531 | 529 | 530 | 4,500 | 530 |
| 2025-05-15 | 535 | 535 | 529 | 530 | 9,900 | 530 |
| 2025-05-14 | 538 | 539 | 530 | 535 | 8,900 | 535 |
| 2025-05-13 | 538 | 541 | 534 | 536 | 4,900 | 536 |
| 2025-05-12 | 539 | 541 | 532 | 541 | 7,700 | 541 |
| 2025-05-09 | 544 | 550 | 533 | 545 | 11,200 | 545 |
| 2025-05-08 | 545 | 545 | 540 | 544 | 12,500 | 544 |
| 2025-05-07 | 546 | 546 | 535 | 542 | 18,100 | 542 |
| 2025-05-02 | 550 | 550 | 545 | 548 | 4,600 | 548 |
| 2025-05-01 | 555 | 558 | 549 | 550 | 4,500 | 550 |
| 2025-04-30 | 556 | 560 | 554 | 560 | 2,600 | 560 |
| 2025-04-28 | 550 | 568 | 547 | 556 | 19,100 | 556 |
| 2025-04-25 | 552 | 552 | 539 | 545 | 16,500 | 545 |
| 2025-04-24 | 550 | 550 | 540 | 545 | 5,800 | 545 |
| 2025-04-23 | 551 | 553 | 546 | 550 | 2,900 | 550 |
| 2025-04-22 | 540 | 550 | 539 | 549 | 5,700 | 549 |
| 2025-04-21 | 543 | 545 | 538 | 539 | 6,500 | 539 |
| 2025-04-18 | 550 | 550 | 542 | 546 | 4,600 | 546 |
| 2025-04-17 | 556 | 560 | 540 | 550 | 12,100 | 550 |
| 2025-04-16 | 545 | 549 | 536 | 536 | 4,200 | 536 |
| 2025-04-15 | 540 | 545 | 535 | 535 | 4,400 | 535 |
| 2025-04-14 | 531 | 541 | 530 | 538 | 5,600 | 538 |
| 2025-04-11 | 531 | 536 | 530 | 531 | 3,200 | 531 |
| 2025-04-10 | 529 | 540 | 529 | 531 | 3,900 | 531 |
| 2025-04-09 | 536 | 542 | 520 | 520 | 7,300 | 520 |
| 2025-04-08 | 530 | 542 | 530 | 538 | 5,000 | 538 |
| 2025-04-07 | 540 | 540 | 510 | 530 | 16,900 | 530 |
| 2025-04-04 | 552 | 552 | 546 | 546 | 12,400 | 546 |
| 2025-04-03 | 554 | 554 | 551 | 551 | 8,300 | 551 |
| 2025-04-02 | 557 | 557 | 553 | 554 | 1,500 | 554 |
| 2025-04-01 | 554 | 557 | 552 | 553 | 3,100 | 553 |
| 2025-03-31 | 553 | 559 | 553 | 553 | 6,800 | 553 |
| 2025-03-28 | 560 | 560 | 550 | 553 | 16,800 | 553 |
| 2025-03-27 | 567 | 570 | 556 | 561 | 23,100 | 561 |
| 2025-03-26 | 568 | 571 | 565 | 568 | 7,700 | 568 |
| 2025-03-25 | 574 | 574 | 566 | 566 | 22,000 | 566 |
| 2025-03-24 | 572 | 575 | 572 | 573 | 3,100 | 573 |
| 2025-03-21 | 574 | 580 | 571 | 574 | 5,800 | 574 |
| 2025-03-19 | 576 | 576 | 571 | 571 | 8,900 | 571 |
| 2025-03-18 | 563 | 586 | 563 | 575 | 22,000 | 575 |
| 2025-03-17 | 594 | 598 | 590 | 598 | 19,500 | 598 |
| 2025-03-14 | 587 | 590 | 585 | 589 | 6,800 | 589 |
| 2025-03-13 | 583 | 589 | 583 | 587 | 3,100 | 587 |
| 2025-03-12 | 583 | 585 | 581 | 582 | 4,500 | 582 |
| 2025-03-11 | 585 | 587 | 579 | 581 | 6,600 | 581 |
| 2025-03-10 | 580 | 595 | 574 | 581 | 9,300 | 581 |
| 2025-03-07 | 576 | 577 | 571 | 575 | 13,100 | 575 |
| 2025-03-06 | 571 | 590 | 571 | 576 | 7,000 | 576 |
| 2025-03-05 | 568 | 570 | 564 | 570 | 6,900 | 570 |
| 2025-03-04 | 562 | 568 | 562 | 563 | 5,200 | 563 |
| 2025-03-03 | 565 | 567 | 561 | 565 | 3,400 | 565 |
| 2025-02-28 | 560 | 562 | 557 | 558 | 7,200 | 558 |
| 2025-02-27 | 560 | 560 | 559 | 560 | 4,200 | 560 |
| 2025-02-26 | 563 | 563 | 557 | 560 | 3,500 | 560 |
| 2025-02-25 | 564 | 564 | 559 | 560 | 17,300 | 560 |
| 2025-02-21 | 556 | 559 | 556 | 559 | 3,700 | 559 |
| 2025-02-20 | 557 | 557 | 556 | 556 | 2,600 | 556 |
| 2025-02-19 | 556 | 557 | 555 | 557 | 5,300 | 557 |
| 2025-02-18 | 557 | 558 | 554 | 555 | 8,600 | 555 |
| 2025-02-17 | 555 | 558 | 554 | 555 | 7,500 | 555 |
| 2025-02-14 | 556 | 559 | 555 | 555 | 3,700 | 555 |
| 2025-02-13 | 557 | 557 | 556 | 556 | 2,900 | 556 |
| 2025-02-12 | 557 | 558 | 555 | 557 | 2,400 | 557 |
| 2025-02-10 | 556 | 558 | 555 | 557 | 4,700 | 557 |
| 2025-02-07 | 558 | 559 | 556 | 556 | 1,400 | 556 |
| 2025-02-06 | 557 | 557 | 555 | 556 | 4,200 | 556 |
| 2025-02-05 | 563 | 563 | 554 | 555 | 21,300 | 555 |
| 2025-02-04 | 564 | 564 | 561 | 563 | 2,900 | 563 |
| 2025-02-03 | 564 | 565 | 560 | 561 | 4,500 | 561 |
| 2025-01-31 | 564 | 564 | 562 | 564 | 2,700 | 564 |
| 2025-01-30 | 563 | 564 | 561 | 561 | 1,500 | 561 |
| 2025-01-29 | 564 | 564 | 561 | 563 | 4,100 | 563 |
| 2025-01-28 | 562 | 562 | 559 | 560 | 9,600 | 560 |
| 2025-01-27 | 558 | 562 | 558 | 561 | 10,400 | 561 |
| 2025-01-24 | 567 | 567 | 560 | 561 | 15,100 | 561 |
| 2025-01-23 | 558 | 561 | 558 | 558 | 10,700 | 558 |
| 2025-01-22 | 562 | 565 | 560 | 564 | 15,900 | 564 |
| 2025-01-21 | 563 | 564 | 560 | 561 | 7,900 | 561 |
| 2025-01-20 | 564 | 565 | 561 | 561 | 6,500 | 561 |
| 2025-01-17 | 564 | 568 | 557 | 560 | 20,000 | 560 |
| 2025-01-16 | 565 | 568 | 562 | 564 | 10,600 | 564 |
| 2025-01-15 | 574 | 574 | 563 | 568 | 24,200 | 568 |
| 2025-01-14 | 578 | 579 | 570 | 572 | 7,400 | 572 |
| 2025-01-10 | 585 | 585 | 570 | 576 | 10,800 | 576 |
| 2025-01-09 | 583 | 590 | 580 | 589 | 2,600 | 589 |
| 2025-01-08 | 584 | 585 | 582 | 583 | 1,600 | 583 |
| 2025-01-07 | 589 | 590 | 576 | 585 | 7,900 | 585 |
| 2025-01-06 | 596 | 596 | 585 | 587 | 3,600 | 587 |
分割・併合履歴 ： [1987-03-17]1株→1.05株