8190 (株)ヤマナカ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 600 | 602 | 600 | 602 | 3,400 | 602 |
| 2024-11-20 | 602 | 605 | 600 | 601 | 6,600 | 601 |
| 2024-11-19 | 608 | 608 | 600 | 601 | 10,300 | 601 |
| 2024-11-18 | 606 | 609 | 604 | 604 | 3,500 | 604 |
| 2024-11-15 | 600 | 606 | 600 | 606 | 4,600 | 606 |
| 2024-11-14 | 599 | 604 | 599 | 601 | 7,700 | 601 |
| 2024-11-13 | 601 | 602 | 598 | 599 | 13,800 | 599 |
| 2024-11-12 | 601 | 603 | 600 | 601 | 8,100 | 601 |
| 2024-11-11 | 601 | 604 | 601 | 601 | 4,300 | 601 |
| 2024-11-08 | 604 | 605 | 600 | 601 | 14,300 | 601 |
| 2024-11-07 | 612 | 613 | 602 | 603 | 17,800 | 603 |
| 2024-11-06 | 607 | 612 | 607 | 608 | 4,600 | 608 |
| 2024-11-05 | 610 | 613 | 608 | 609 | 4,800 | 609 |
| 2024-11-01 | 614 | 614 | 607 | 609 | 11,700 | 609 |
| 2024-10-31 | 614 | 616 | 613 | 614 | 2,900 | 614 |
| 2024-10-30 | 613 | 620 | 612 | 613 | 3,500 | 613 |
| 2024-10-29 | 616 | 621 | 612 | 612 | 7,100 | 612 |
| 2024-10-28 | 622 | 628 | 601 | 616 | 12,000 | 616 |
| 2024-10-25 | 637 | 637 | 621 | 623 | 19,400 | 623 |
| 2024-10-24 | 631 | 631 | 628 | 630 | 1,700 | 630 |
| 2024-10-23 | 630 | 630 | 630 | 630 | 600 | 630 |
| 2024-10-22 | 631 | 632 | 630 | 630 | 3,300 | 630 |
| 2024-10-21 | 632 | 634 | 630 | 630 | 2,500 | 630 |
| 2024-10-18 | 630 | 635 | 630 | 632 | 1,000 | 632 |
| 2024-10-17 | 630 | 632 | 628 | 632 | 1,200 | 632 |
| 2024-10-16 | 630 | 636 | 628 | 630 | 1,300 | 630 |
| 2024-10-15 | 629 | 637 | 629 | 635 | 1,400 | 635 |
| 2024-10-11 | 630 | 637 | 630 | 630 | 1,000 | 630 |
| 2024-10-10 | 630 | 634 | 629 | 633 | 1,200 | 633 |
| 2024-10-09 | 630 | 631 | 628 | 630 | 800 | 630 |
| 2024-10-08 | 629 | 632 | 628 | 631 | 600 | 631 |
| 2024-10-07 | 628 | 632 | 628 | 632 | 500 | 632 |
| 2024-10-04 | 629 | 630 | 628 | 628 | 2,700 | 628 |
| 2024-10-03 | 629 | 630 | 629 | 629 | 800 | 629 |
| 2024-10-02 | 630 | 631 | 629 | 629 | 600 | 629 |
| 2024-10-01 | 632 | 632 | 629 | 630 | 1,900 | 630 |
| 2024-09-30 | 628 | 631 | 628 | 630 | 900 | 630 |
| 2024-09-27 | 630 | 630 | 629 | 629 | 1,100 | 629 |
| 2024-09-26 | 631 | 640 | 630 | 630 | 2,300 | 630 |
| 2024-09-25 | 639 | 639 | 630 | 631 | 12,300 | 631 |
| 2024-09-24 | 632 | 633 | 631 | 632 | 2,400 | 632 |
| 2024-09-20 | 629 | 634 | 629 | 633 | 1,800 | 633 |
| 2024-09-19 | 629 | 632 | 628 | 630 | 3,100 | 630 |
| 2024-09-18 | 627 | 629 | 626 | 629 | 1,900 | 629 |
| 2024-09-17 | 631 | 631 | 622 | 626 | 4,600 | 626 |
| 2024-09-13 | 635 | 635 | 631 | 631 | 2,200 | 631 |
| 2024-09-12 | 629 | 634 | 629 | 630 | 2,500 | 630 |
| 2024-09-11 | 631 | 635 | 630 | 630 | 2,800 | 630 |
| 2024-09-10 | 633 | 633 | 631 | 631 | 1,600 | 631 |
| 2024-09-09 | 637 | 638 | 634 | 634 | 1,200 | 634 |
| 2024-09-06 | 640 | 640 | 636 | 636 | 500 | 636 |
| 2024-09-05 | 633 | 641 | 632 | 641 | 800 | 641 |
| 2024-09-04 | 632 | 634 | 632 | 633 | 1,300 | 633 |
| 2024-09-03 | 634 | 640 | 634 | 634 | 600 | 634 |
| 2024-09-02 | 637 | 637 | 635 | 637 | 700 | 637 |
| 2024-08-30 | 635 | 637 | 635 | 637 | 600 | 637 |
| 2024-08-29 | 630 | 635 | 630 | 631 | 1,100 | 631 |
| 2024-08-28 | 635 | 635 | 630 | 631 | 3,300 | 631 |
| 2024-08-27 | 639 | 639 | 635 | 635 | 1,100 | 635 |
| 2024-08-26 | 632 | 640 | 632 | 639 | 1,500 | 639 |
| 2024-08-23 | 641 | 641 | 631 | 632 | 12,500 | 632 |
| 2024-08-22 | 623 | 624 | 622 | 623 | 1,800 | 623 |
| 2024-08-21 | 619 | 622 | 618 | 621 | 4,600 | 621 |
| 2024-08-20 | 616 | 619 | 616 | 618 | 5,100 | 618 |
| 2024-08-19 | 616 | 618 | 615 | 615 | 4,400 | 615 |
| 2024-08-16 | 614 | 619 | 613 | 616 | 6,200 | 616 |
| 2024-08-15 | 613 | 614 | 610 | 613 | 3,300 | 613 |
| 2024-08-14 | 610 | 619 | 610 | 613 | 2,300 | 613 |
| 2024-08-13 | 612 | 613 | 609 | 610 | 4,500 | 610 |
| 2024-08-09 | 625 | 625 | 612 | 612 | 1,800 | 612 |
| 2024-08-08 | 610 | 615 | 605 | 615 | 1,800 | 615 |
| 2024-08-07 | 604 | 626 | 604 | 610 | 4,500 | 610 |
| 2024-08-06 | 601 | 613 | 600 | 607 | 5,400 | 607 |
| 2024-08-05 | 621 | 621 | 600 | 602 | 16,300 | 602 |
| 2024-08-02 | 637 | 637 | 625 | 627 | 14,400 | 627 |
| 2024-08-01 | 639 | 640 | 638 | 638 | 2,400 | 638 |
| 2024-07-31 | 638 | 639 | 637 | 639 | 2,700 | 639 |
| 2024-07-30 | 638 | 640 | 637 | 638 | 3,500 | 638 |
| 2024-07-29 | 638 | 643 | 637 | 638 | 4,900 | 638 |
| 2024-07-26 | 637 | 641 | 635 | 637 | 9,500 | 637 |
| 2024-07-25 | 644 | 644 | 633 | 638 | 29,800 | 638 |
| 2024-07-24 | 650 | 650 | 644 | 645 | 20,800 | 645 |
| 2024-07-23 | 650 | 650 | 649 | 649 | 2,100 | 649 |
| 2024-07-22 | 650 | 651 | 649 | 650 | 5,800 | 650 |
| 2024-07-19 | 651 | 651 | 649 | 650 | 3,300 | 650 |
| 2024-07-18 | 649 | 651 | 649 | 651 | 3,300 | 651 |
| 2024-07-17 | 650 | 653 | 649 | 650 | 4,300 | 650 |
| 2024-07-16 | 651 | 652 | 649 | 652 | 4,100 | 652 |
| 2024-07-12 | 649 | 652 | 648 | 650 | 13,400 | 650 |
| 2024-07-11 | 652 | 652 | 649 | 651 | 7,700 | 651 |
| 2024-07-10 | 652 | 653 | 648 | 649 | 8,200 | 649 |
| 2024-07-09 | 652 | 656 | 648 | 651 | 11,400 | 651 |
| 2024-07-08 | 652 | 654 | 651 | 651 | 1,800 | 651 |
| 2024-07-05 | 651 | 657 | 649 | 652 | 3,800 | 652 |
| 2024-07-04 | 651 | 652 | 649 | 651 | 9,200 | 651 |
| 2024-07-03 | 651 | 653 | 648 | 651 | 16,900 | 651 |
| 2024-07-02 | 658 | 659 | 648 | 649 | 27,100 | 649 |
| 2024-07-01 | 662 | 663 | 652 | 656 | 27,900 | 656 |
| 2024-06-28 | 665 | 666 | 662 | 663 | 11,200 | 663 |
| 2024-06-27 | 665 | 667 | 663 | 665 | 8,300 | 665 |
| 2024-06-26 | 666 | 669 | 663 | 664 | 9,500 | 664 |
| 2024-06-25 | 675 | 675 | 664 | 665 | 20,300 | 665 |
| 2024-06-24 | 668 | 669 | 665 | 665 | 7,700 | 665 |
| 2024-06-21 | 672 | 674 | 662 | 668 | 13,600 | 668 |
| 2024-06-20 | 670 | 675 | 670 | 670 | 3,300 | 670 |
| 2024-06-19 | 677 | 681 | 666 | 668 | 18,100 | 668 |
| 2024-06-18 | 678 | 678 | 674 | 676 | 4,200 | 676 |
| 2024-06-17 | 678 | 678 | 677 | 677 | 1,300 | 677 |
| 2024-06-14 | 680 | 680 | 677 | 677 | 2,700 | 677 |
| 2024-06-13 | 688 | 688 | 680 | 683 | 18,000 | 683 |
| 2024-06-12 | 680 | 683 | 676 | 676 | 1,000 | 676 |
| 2024-06-11 | 683 | 684 | 679 | 680 | 2,800 | 680 |
| 2024-06-10 | 681 | 681 | 678 | 680 | 700 | 680 |
| 2024-06-07 | 681 | 682 | 675 | 675 | 6,300 | 675 |
| 2024-06-06 | 678 | 679 | 675 | 676 | 2,600 | 676 |
| 2024-06-05 | 675 | 678 | 675 | 678 | 400 | 678 |
| 2024-06-04 | 677 | 677 | 674 | 675 | 1,700 | 675 |
| 2024-06-03 | 680 | 680 | 675 | 680 | 2,500 | 680 |
| 2024-05-31 | 677 | 681 | 675 | 676 | 2,500 | 676 |
| 2024-05-30 | 675 | 676 | 673 | 676 | 1,100 | 676 |
| 2024-05-29 | 677 | 678 | 676 | 678 | 600 | 678 |
| 2024-05-28 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2024-05-27 | 675 | 675 | 674 | 674 | 1,700 | 674 |
| 2024-05-24 | 687 | 687 | 675 | 675 | 11,400 | 675 |
| 2024-05-23 | 677 | 677 | 675 | 675 | 500 | 675 |
| 2024-05-22 | 676 | 677 | 673 | 677 | 2,600 | 677 |
| 2024-05-21 | 677 | 678 | 674 | 676 | 3,100 | 676 |
| 2024-05-20 | 676 | 676 | 675 | 675 | 1,400 | 675 |
| 2024-05-17 | 673 | 675 | 673 | 674 | 600 | 674 |
| 2024-05-16 | 673 | 675 | 673 | 673 | 1,500 | 673 |
| 2024-05-15 | 674 | 674 | 672 | 673 | 2,600 | 673 |
| 2024-05-14 | 674 | 676 | 672 | 672 | 1,700 | 672 |
| 2024-05-13 | 675 | 675 | 672 | 673 | 1,900 | 673 |
| 2024-05-10 | 675 | 675 | 672 | 673 | 2,600 | 673 |
| 2024-05-09 | 677 | 678 | 676 | 676 | 700 | 676 |
| 2024-05-08 | 675 | 677 | 675 | 677 | 1,000 | 677 |
| 2024-05-07 | 673 | 676 | 673 | 676 | 2,500 | 676 |
| 2024-05-02 | 674 | 674 | 674 | 674 | 1,100 | 674 |
| 2024-05-01 | 676 | 676 | 672 | 673 | 2,600 | 673 |
| 2024-04-30 | 673 | 676 | 673 | 674 | 1,400 | 674 |
| 2024-04-26 | 674 | 674 | 672 | 674 | 1,100 | 674 |
| 2024-04-25 | 682 | 682 | 674 | 674 | 12,400 | 674 |
| 2024-04-24 | 672 | 675 | 671 | 673 | 3,800 | 673 |
| 2024-04-23 | 679 | 679 | 670 | 672 | 9,800 | 672 |
| 2024-04-22 | 676 | 689 | 676 | 679 | 24,100 | 679 |
| 2024-04-19 | 675 | 676 | 673 | 673 | 600 | 673 |
| 2024-04-18 | 677 | 677 | 674 | 675 | 2,700 | 675 |
| 2024-04-17 | 675 | 676 | 674 | 676 | 1,900 | 676 |
| 2024-04-16 | 678 | 682 | 673 | 675 | 6,000 | 675 |
| 2024-04-15 | 678 | 678 | 676 | 677 | 1,100 | 677 |
| 2024-04-12 | 684 | 684 | 676 | 678 | 4,200 | 678 |
| 2024-04-11 | 683 | 685 | 679 | 683 | 6,900 | 683 |
| 2024-04-10 | 678 | 682 | 675 | 682 | 2,800 | 682 |
| 2024-04-09 | 675 | 680 | 675 | 678 | 4,800 | 678 |
| 2024-04-08 | 677 | 677 | 674 | 675 | 3,100 | 675 |
| 2024-04-05 | 676 | 676 | 673 | 676 | 1,500 | 676 |
| 2024-04-04 | 674 | 676 | 673 | 676 | 4,100 | 676 |
| 2024-04-03 | 678 | 678 | 674 | 678 | 2,600 | 678 |
| 2024-04-02 | 679 | 679 | 676 | 678 | 2,100 | 678 |
| 2024-04-01 | 682 | 683 | 679 | 679 | 2,200 | 679 |
| 2024-03-29 | 683 | 683 | 678 | 679 | 3,300 | 679 |
| 2024-03-28 | 678 | 683 | 677 | 683 | 4,000 | 683 |
| 2024-03-27 | 681 | 681 | 678 | 681 | 2,100 | 681 |
| 2024-03-26 | 684 | 684 | 679 | 679 | 2,800 | 679 |
| 2024-03-25 | 688 | 688 | 681 | 683 | 12,900 | 683 |
| 2024-03-22 | 675 | 678 | 675 | 677 | 1,600 | 677 |
| 2024-03-21 | 679 | 679 | 675 | 677 | 5,900 | 677 |
| 2024-03-19 | 680 | 680 | 675 | 678 | 4,600 | 678 |
| 2024-03-18 | 671 | 679 | 671 | 679 | 17,800 | 679 |
| 2024-03-15 | 689 | 694 | 688 | 691 | 11,400 | 691 |
| 2024-03-14 | 685 | 689 | 684 | 687 | 4,100 | 687 |
| 2024-03-13 | 689 | 689 | 682 | 684 | 12,200 | 684 |
| 2024-03-12 | 685 | 689 | 685 | 689 | 2,800 | 689 |
| 2024-03-11 | 685 | 689 | 684 | 687 | 2,400 | 687 |
| 2024-03-08 | 687 | 690 | 682 | 687 | 7,100 | 687 |
| 2024-03-07 | 686 | 690 | 686 | 687 | 2,800 | 687 |
| 2024-03-06 | 685 | 690 | 685 | 686 | 3,000 | 686 |
| 2024-03-05 | 685 | 690 | 685 | 690 | 2,600 | 690 |
| 2024-03-04 | 685 | 691 | 685 | 689 | 2,100 | 689 |
| 2024-03-01 | 692 | 692 | 685 | 686 | 4,600 | 686 |
| 2024-02-29 | 688 | 691 | 687 | 687 | 4,000 | 687 |
| 2024-02-28 | 683 | 689 | 683 | 689 | 3,800 | 689 |
| 2024-02-27 | 682 | 684 | 682 | 684 | 2,500 | 684 |
| 2024-02-26 | 681 | 685 | 680 | 682 | 6,400 | 682 |
| 2024-02-22 | 694 | 694 | 682 | 682 | 13,200 | 682 |
| 2024-02-21 | 681 | 684 | 681 | 682 | 2,300 | 682 |
| 2024-02-20 | 682 | 685 | 681 | 683 | 1,600 | 683 |
| 2024-02-19 | 682 | 685 | 681 | 682 | 2,100 | 682 |
| 2024-02-16 | 680 | 682 | 680 | 682 | 1,500 | 682 |
| 2024-02-15 | 681 | 685 | 681 | 685 | 4,400 | 685 |
| 2024-02-14 | 682 | 684 | 682 | 683 | 1,100 | 683 |
| 2024-02-13 | 687 | 687 | 684 | 684 | 2,700 | 684 |
| 2024-02-09 | 684 | 685 | 683 | 685 | 2,800 | 685 |
| 2024-02-08 | 684 | 684 | 683 | 684 | 1,200 | 684 |
| 2024-02-07 | 684 | 685 | 681 | 684 | 4,500 | 684 |
| 2024-02-06 | 681 | 683 | 680 | 683 | 800 | 683 |
| 2024-02-05 | 680 | 683 | 678 | 680 | 3,200 | 680 |
| 2024-02-02 | 682 | 683 | 672 | 678 | 6,000 | 678 |
| 2024-02-01 | 676 | 683 | 675 | 676 | 8,300 | 676 |
| 2024-01-31 | 685 | 688 | 666 | 676 | 18,400 | 676 |
| 2024-01-30 | 690 | 690 | 673 | 683 | 8,900 | 683 |
| 2024-01-29 | 683 | 690 | 682 | 690 | 10,200 | 690 |
| 2024-01-26 | 691 | 691 | 670 | 684 | 22,900 | 684 |
| 2024-01-25 | 694 | 694 | 688 | 691 | 18,700 | 691 |
| 2024-01-24 | 692 | 693 | 690 | 693 | 4,700 | 693 |
| 2024-01-23 | 699 | 699 | 688 | 690 | 24,700 | 690 |
| 2024-01-22 | 698 | 700 | 693 | 697 | 23,600 | 697 |
| 2024-01-19 | 697 | 698 | 695 | 697 | 2,900 | 697 |
| 2024-01-18 | 698 | 698 | 693 | 695 | 8,700 | 695 |
| 2024-01-17 | 698 | 699 | 697 | 697 | 3,100 | 697 |
| 2024-01-16 | 697 | 697 | 694 | 696 | 3,500 | 696 |
| 2024-01-15 | 697 | 700 | 692 | 697 | 13,400 | 697 |
| 2024-01-12 | 697 | 699 | 697 | 697 | 1,600 | 697 |
| 2024-01-11 | 697 | 700 | 696 | 697 | 4,700 | 697 |
| 2024-01-10 | 699 | 699 | 697 | 697 | 1,400 | 697 |
| 2024-01-09 | 698 | 700 | 698 | 699 | 3,100 | 699 |
| 2024-01-05 | 696 | 696 | 695 | 696 | 3,000 | 696 |
| 2024-01-04 | 695 | 696 | 693 | 696 | 2,900 | 696 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
