1. HOME >
  2. 株価時系列 >
  3. 8190 >
  4. 2007年

8190 (株)ヤマナカ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-271,2001,2001,2001,2001001,200
2007-12-251,2801,2801,2801,2807,3001,280
2007-12-211,2211,2211,2211,2212001,221
2007-12-201,2001,2001,2001,2001,0001,200
2007-12-191,1901,1901,1901,1901,0001,190
2007-12-181,2101,2101,2101,2101001,210
2007-12-171,3001,3001,2991,2991,3001,299
2007-12-141,2001,2001,2001,2001001,200
2007-12-121,2001,2001,2001,2001001,200
2007-12-111,1991,2001,1901,1907,8001,190
2007-12-051,1751,1751,1751,1751,6001,175
2007-11-301,1751,1751,1751,1752001,175
2007-11-291,1991,1991,1991,1991001,199
2007-11-261,1871,1881,1871,1888,9001,188
2007-11-211,1651,1901,1651,1901,1001,190
2007-11-151,1991,1991,1991,1991001,199
2007-11-061,1691,1691,1691,1693,0001,169
2007-11-021,1701,1701,1701,1701001,170
2007-10-301,1801,1801,1801,1801001,180
2007-10-251,1881,1881,1881,1882001,188
2007-10-241,1991,1991,1991,1998,5001,199
2007-10-231,2001,2391,1901,2395,9001,239
2007-10-221,2001,2001,2001,2001001,200
2007-10-111,2001,2001,2001,2001001,200
2007-10-091,1821,1821,1821,1822,0001,182
2007-10-051,1821,1821,1821,1822001,182
2007-10-041,2001,2001,2001,2003001,200
2007-10-021,2201,2201,2201,2201,0001,220
2007-09-251,2481,2801,2481,2808,6001,280
2007-09-211,2301,2501,2301,2502,5001,250
2007-09-201,2501,2501,2501,2501001,250
2007-09-191,2021,2021,2021,2025001,202
2007-09-131,2081,2081,2081,2081001,208
2007-08-301,2491,2491,2491,2491001,249
2007-08-281,1801,1801,1801,1801,0001,180
2007-08-241,2301,2301,2301,2307,7001,230
2007-08-231,2301,2301,2301,2301001,230
2007-08-221,2001,2001,2001,2001001,200
2007-08-201,1811,2001,1811,2003,0001,200
2007-08-171,1801,1801,1801,1808001,180
2007-08-091,2001,2001,2001,2001,2001,200
2007-08-081,2001,2001,2001,2001001,200
2007-08-071,2001,2001,2001,2001,0001,200
2007-08-031,2001,2001,1701,2001,3001,200
2007-07-311,2401,2401,2401,2401001,240
2007-07-251,2351,2501,2301,2508,1001,250
2007-07-241,2401,2411,2401,2401,8001,240
2007-07-201,2011,2201,2011,2206001,220
2007-07-181,1851,1851,1811,1811,0001,181
2007-07-091,1651,1651,1631,1632001,163
2007-06-291,2221,2221,1621,1623,3001,162
2007-06-281,1501,1501,1501,1501001,150
2007-06-251,3001,3001,2301,2307,2001,230
2007-06-221,2051,2301,2051,2301,3001,230
2007-06-211,2001,2001,2001,2009001,200
2007-06-201,2001,2001,2001,2006,7001,200
2007-06-121,1891,1891,1891,1891001,189
2007-06-111,1521,1521,1521,1521001,152
2007-06-081,1881,1881,1521,1522001,152
2007-06-041,1401,1401,1401,1401001,140
2007-05-281,1411,1411,1411,1412001,141
2007-05-251,1901,1991,1901,1997,9001,199
2007-05-241,2001,2001,1801,1803,1001,180
2007-05-231,1901,1901,1901,1905,0001,190
2007-05-171,1901,1901,1901,1901001,190
2007-05-081,1901,1901,1901,1901001,190
2007-04-251,1981,1981,1981,1988,0001,198
2007-04-241,1701,1911,1701,1914001,191
2007-04-191,1501,1501,1501,1501,1001,150
2007-04-161,1501,1501,1501,1501,0001,150
2007-04-091,1521,1521,1501,1503,2001,150
2007-04-021,1521,1521,1521,1529001,152
2007-03-301,1381,1501,1381,1502001,150
2007-03-231,1621,1991,1621,19912,5001,199
2007-03-221,1801,1801,1801,1801001,180
2007-03-191,1801,1801,1501,1505001,150
2007-03-151,1901,1901,1901,1901001,190
2007-03-141,2001,2001,2001,2003,8001,200
2007-03-131,2001,2001,2001,2006001,200
2007-03-121,1811,2001,1811,2006001,200
2007-03-091,2001,2001,2001,2009001,200
2007-03-071,2001,2001,2001,2001,0001,200
2007-03-051,2001,2001,1601,2003001,200
2007-03-011,2001,2001,2001,2004,0001,200
2007-02-281,2001,2001,2001,2002001,200
2007-02-231,2001,2001,2001,2007,9001,200
2007-02-191,1661,1661,1661,1661001,166
2007-02-141,1531,1531,1501,1503001,150
2007-02-091,1511,1511,1511,1512,0001,151
2007-01-301,2001,2001,2001,2001001,200
2007-01-251,2001,2001,2001,2006001,200
2007-01-241,2001,2001,2001,2007,3001,200
2007-01-231,1541,1541,1541,1541,2001,154
2007-01-191,1531,1531,1511,1511,1001,151
2007-01-171,1511,1511,1511,1511001,151
2007-01-161,1511,1511,1511,1511001,151
2007-01-111,1501,1501,1501,1502001,150
2007-01-051,1501,1501,1501,1502001,150
2007-01-041,1501,1501,1501,1501001,150

分割・併合履歴 ： [1987-03-17]1株→1.05株