1. HOME >
  2. 株価時系列 >
  3. 8190 >
  4. 2005年

8190 (株)ヤマナカ の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,3201,3201,3201,3201001,320
2005-12-281,3201,3201,3201,3201001,320
2005-12-261,3201,3201,3201,3207,7001,320
2005-12-221,2611,3001,2611,3001,3001,300
2005-12-211,3001,3001,3001,3001,3001,300
2005-12-201,3001,3001,3001,3002001,300
2005-12-191,2501,2991,2501,2991,1001,299
2005-12-141,3001,3001,3001,3002001,300
2005-12-131,2901,2901,2901,2901,7001,290
2005-12-091,2971,2971,2501,2906,2001,290
2005-12-071,1911,1921,1911,1922001,192
2005-12-061,2001,2501,1901,1901,3001,190
2005-12-051,2401,2401,2001,2005001,200
2005-12-011,2471,2471,2471,2471001,247
2005-11-301,2481,2481,2481,2481001,248
2005-11-291,2001,2241,2001,2002,6001,200
2005-11-281,2201,2201,2201,2202001,220
2005-11-251,2801,3001,2001,2008,1001,200
2005-11-241,2601,2601,2501,2603,0001,260
2005-11-221,2601,2601,2601,2604001,260
2005-11-211,2501,2601,2501,2602,2001,260
2005-11-181,2491,2491,2491,2491001,249
2005-11-151,2021,2021,2021,2022001,202
2005-11-141,2481,2491,2481,2494001,249
2005-11-111,2491,2491,2491,2496001,249
2005-11-101,2301,2301,1901,1901,0001,190
2005-11-081,2401,2401,2301,2301,1001,230
2005-11-041,2401,2401,2401,2401001,240
2005-11-011,2401,2401,2391,2391,1001,239
2005-10-311,2001,2401,2001,2391,2001,239
2005-10-281,1501,2001,1501,2002001,200
2005-10-271,1791,1791,1391,1394,0001,139
2005-10-261,1601,1601,1601,1601,0001,160
2005-10-251,2001,2001,2001,2008,4001,200
2005-10-211,2101,2101,2101,2101001,210
2005-10-201,2101,2101,2101,2104001,210
2005-10-191,2101,2101,1801,2001,6001,200
2005-10-171,1951,1951,1951,1959001,195
2005-10-141,1701,1971,1701,1972001,197
2005-10-131,1521,1561,1521,1561,2001,156
2005-10-121,2101,2101,1301,1308001,130
2005-10-111,2101,2101,2101,2101001,210
2005-10-071,2101,2101,2101,2101,0001,210
2005-10-031,2001,2001,2001,2001001,200
2005-09-291,2201,2201,2201,2204001,220
2005-09-281,2201,2201,2201,2201,0001,220
2005-09-271,2001,2201,2001,2201,6001,220
2005-09-261,2181,2181,2181,2181,4001,218
2005-09-221,1901,2011,1901,2013,0001,201
2005-09-211,2001,2301,1881,1888,4001,188
2005-09-201,2001,2001,2001,2002001,200
2005-09-161,2001,2001,2001,2001001,200
2005-09-151,1951,1951,1951,1954001,195
2005-09-121,2001,2001,2001,2002001,200
2005-09-051,2001,2001,2001,2001001,200
2005-09-021,2001,2001,2001,2002001,200
2005-08-311,2001,2001,2001,2005001,200
2005-08-291,2201,2201,2201,2201001,220
2005-08-251,2361,2361,2001,2018,6001,201
2005-08-241,2381,2381,2381,2381001,238
2005-08-231,2361,2361,2301,2304001,230
2005-08-171,2001,2391,2001,2391,2001,239
2005-08-161,2021,2501,2021,2506001,250
2005-08-151,2011,2011,2011,2011,4001,201
2005-08-101,2701,2701,1961,1962001,196
2005-08-051,2501,2701,2501,2702,0001,270
2005-07-261,2701,2701,2701,2703001,270
2005-07-251,2701,2701,2701,2709001,270
2005-07-221,2401,2701,2401,2707,3001,270
2005-07-211,2401,2401,2401,2402001,240
2005-07-191,2001,2001,2001,2001,0001,200
2005-07-151,2501,2501,1951,1951,1001,195
2005-07-061,2801,2801,2801,2801001,280
2005-07-041,1711,2991,1711,2992,6001,299
2005-07-011,2501,2501,1911,1913001,191
2005-06-301,2201,2501,2201,2502,7001,250
2005-06-291,2001,2001,2001,2001001,200
2005-06-241,3001,3001,2001,2009,6001,200
2005-06-231,2501,2501,2501,2502001,250
2005-06-211,2401,2401,2401,2401001,240
2005-06-171,2501,2501,2501,2506,1001,250
2005-06-141,1901,1901,1901,1901001,190
2005-06-021,1901,1901,1901,1901001,190
2005-06-011,1901,1901,1901,1905001,190
2005-05-251,2301,2501,2301,2508,2001,250
2005-05-241,2301,2301,2301,2301,3001,230
2005-05-161,1901,1901,1901,1901001,190
2005-05-091,2001,2001,2001,2001001,200
2005-04-281,2201,2201,2201,2202,0001,220
2005-04-251,2381,2381,2381,2388,1001,238
2005-04-151,2101,2101,2101,2104001,210
2005-04-131,2181,2191,2181,2192001,219
2005-04-121,2201,2201,2201,2205001,220
2005-04-011,2001,2001,2001,2002,1001,200
2005-03-251,2501,3001,2501,2508,6001,250
2005-03-241,2451,2451,2451,2451001,245
2005-03-231,2501,2501,2501,2501,0001,250
2005-03-221,2501,2501,2011,2414001,241
2005-03-181,2501,2501,2501,2502001,250
2005-03-161,1751,2001,1751,2001,6001,200
2005-03-151,1491,1801,1491,1804001,180
2005-03-141,1951,2001,1951,1952,3001,195
2005-03-111,1951,1951,1951,1951001,195
2005-03-101,1991,2001,1951,1955001,195
2005-03-091,1951,2001,1951,1953001,195
2005-03-081,2001,2001,2001,2001,0001,200
2005-03-071,1591,1601,1501,1502,8001,150
2005-03-041,1601,1651,1551,1555001,155
2005-03-031,1601,1601,1601,1603001,160
2005-03-021,1001,1201,0981,1203001,120
2005-03-011,0711,0981,0711,0982,2001,098
2005-02-281,0711,0711,0701,0703,2001,070
2005-02-251,0791,0791,0701,07010,6001,070
2005-02-241,0701,0701,0701,0702001,070
2005-02-231,0701,0701,0701,0701,3001,070
2005-02-221,0701,0701,0701,0701,2001,070
2005-02-211,0701,0751,0651,0704,2001,070
2005-02-181,0701,0701,0701,0701,2001,070
2005-02-171,0701,0701,0701,0701001,070
2005-02-161,0651,0801,0521,0802,4001,080
2005-02-151,0801,0801,0701,0705001,070
2005-02-141,0881,0881,0801,0802001,080
2005-02-101,0891,0891,0891,0892001,089
2005-02-091,0901,0901,0511,0891,1001,089
2005-02-081,0901,0901,0901,0908001,090
2005-02-071,0801,0901,0801,0901,2001,090
2005-02-041,0901,0901,0901,0901001,090
2005-02-031,0801,0801,0801,0801001,080
2005-02-021,0901,0901,0901,0901001,090
2005-02-011,1001,1001,0801,0801,1001,080
2005-01-311,1001,1001,1001,1002001,100
2005-01-281,1001,1101,1001,1102,1001,110
2005-01-271,1001,1001,1001,1001001,100
2005-01-251,0891,1001,0891,1005,6001,100
2005-01-241,0751,1001,0751,1004,0001,100
2005-01-211,0751,0751,0751,0755001,075
2005-01-201,0801,0901,0801,0906001,090
2005-01-191,0901,0901,0901,0903001,090
2005-01-181,0991,0991,0991,0992001,099
2005-01-171,1001,1001,0901,1001,5001,100
2005-01-141,1001,1001,1001,1001001,100
2005-01-131,1601,1601,0621,0657,1001,065

分割・併合履歴 ： [1987-03-17]1株→1.05株