8190 (株)ヤマナカ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-307007006976982,400698
2015-12-29706707698698500698
2015-12-28700700696696700696
2015-12-2570670869669612,200696
2015-12-247017026967021,400702
2015-12-22699701699701400701
2015-12-21697698697698300698
2015-12-18697697697697100697
2015-12-17697702697698500698
2015-12-16699700698700400700
2015-12-15699701699701400701
2015-12-14698698696696200696
2015-12-117057086816956,500695
2015-12-107067067007001,100700
2015-12-097087087007001,800700
2015-12-08708708706706400706
2015-12-07708708708708300708
2015-12-04705710701701400701
2015-12-03709709700705800705
2015-12-027087087007029,800702
2015-12-017097106987033,000703
2015-11-30700703700703400703
2015-11-276967036967035,200703
2015-11-26700700696700300700
2015-11-2570070069569515,200695
2015-11-247107107057101,000710
2015-11-20710710705710300710
2015-11-197107106997091,400709
2015-11-187007107007101,400710
2015-11-17705705700700400700
2015-11-16700700700700300700
2015-11-13701701701701100701
2015-11-12700708700708200708
2015-11-11706706699699200699
2015-11-106987066987061,400706
2015-11-09700701700701200701
2015-11-06698698698698200698
2015-11-05700700700700100700
2015-11-04702702702702100702
2015-11-027097096987021,100702
2015-10-30702702702702100702
2015-10-29701704701704200704
2015-10-28705705705705300705
2015-10-277097097057051,300705
2015-10-26707710701701500701
2015-10-2370070769670712,400707
2015-10-22707708707707500707
2015-10-21707707704706800706
2015-10-20703703703703100703
2015-10-19705705702702200702
2015-10-16702702702702100702
2015-10-156937006937001,200700
2015-10-13695695695695100695
2015-10-08700700700700100700
2015-10-07689705689705600705
2015-10-05690695687695400695
2015-10-01704704690690800690
2015-09-30698700690690600690
2015-09-29694694694694100694
2015-09-28694703694703200703
2015-09-2570470466569014,800690
2015-09-24694700694700300700
2015-09-18697697692697700697
2015-09-17698698697697300697
2015-09-16694698694698300698
2015-09-157017086967081,500708
2015-09-14698698698698100698
2015-09-106867006866961,600696
2015-09-096886986886962,500696
2015-09-08698698698698100698
2015-09-076906916906901,000690
2015-09-04690690690690500690
2015-09-03693693693693100693
2015-09-02691698691693600693
2015-09-016986986946941,400694
2015-08-31698705698705400705
2015-08-286986986966981,000698
2015-08-27695698695698400698
2015-08-26695695691695600695
2015-08-2569669668169515,600695
2015-08-247097157087081,000708
2015-08-217187187127172,000717
2015-08-20717720715718400718
2015-08-197167167167161,800716
2015-08-18716716715716800716
2015-08-17715715708715500715
2015-08-14716716715716500716
2015-08-11712716712716800716
2015-08-107167167167161,000716
2015-08-07712715712715200715
2015-08-06713715713715200715
2015-08-047167167167161,500716
2015-08-037167167157151,100715
2015-07-31715715715715400715
2015-07-29716716716716400716
2015-07-287107167067165,700716
2015-07-27711711711711400711
2015-07-2471071170971113,100711
2015-07-237137217137214,900721
2015-07-227177197117192,300719
2015-07-21721721716716500716
2015-07-177117267117212,700721
2015-07-16717721710721400721
2015-07-14706706706706200706
2015-07-13715715715715100715
2015-07-10703711703711200711
2015-07-097117117017012,700701
2015-07-08712720711720300720
2015-07-077087237087111,800711
2015-07-06707711707711500711
2015-07-03710710710710100710
2015-07-02715715713713300713
2015-07-01725725713713700713
2015-06-307187187107101,300710
2015-06-29707707707707400707
2015-06-26707707707707600707
2015-06-2571971971371311,900713
2015-06-24720724720724700724
2015-06-237167207107203,100720
2015-06-22716716713715600715
2015-06-19715715715715400715
2015-06-187187267167161,500716
2015-06-1772872872072010,400720
2015-06-16720720720720500720
2015-06-12717720717720200720
2015-06-10720720720720200720
2015-06-09720720714714700714
2015-06-087187207157202,400720
2015-06-05713713713713200713
2015-06-04716716715716400716
2015-06-03712715711713700713
2015-06-02713713713713100713
2015-06-017147147107101,500710
2015-05-297097157097151,200715
2015-05-28712714707709700709
2015-05-277117117097091,100709
2015-05-26711711711711100711
2015-05-2571971971571912,300719
2015-05-227107157107153,800715
2015-05-21709710709710200710
2015-05-20708708708708200708
2015-05-19707707707707200707
2015-05-18705708705708700708
2015-05-14704710703704400704
2015-05-13710710710710100710
2015-05-127037107037051,200705
2015-05-11702702702702800702
2015-05-08702702702702100702
2015-05-07704704701703600703
2015-05-017097107037031,100703
2015-04-307097097017012,100701
2015-04-287087127047042,700704
2015-04-277107187057167,400716
2015-04-2471871870470411,900704
2015-04-237057107047102,100710
2015-04-227057067037051,800705
2015-04-21703703703703100703
2015-04-20703703701701600701
2015-04-17700703700703200703
2015-04-16696703696703300703
2015-04-156957056956965,300696
2015-04-147007066997043,200704
2015-04-13699699692692800692
2015-04-10696696696696200696
2015-04-09691694691694900694
2015-04-08697699693693600693
2015-04-07696696696696100696
2015-04-06687694686694400694
2015-04-03692694692694400694
2015-04-01692692683683800683
2015-03-31686686682683500683
2015-03-306926936806802,400680
2015-03-276927006916931,200693
2015-03-267027046977021,400702
2015-03-2571471469569913,100699
2015-03-246967076957077,100707
2015-03-236986986916931,000693
2015-03-206936976866963,000696
2015-03-196936936856934,900693
2015-03-1869269968569911,400699
2015-03-1770771770371710,000717
2015-03-167107117007079,100707
2015-03-137087107007078,400707
2015-03-127097117007086,600708
2015-03-117097097057051,400705
2015-03-107087117067081,700708
2015-03-097107147007015,200701
2015-03-067107177007005,800700
2015-03-0571971970070013,400700
2015-03-047187237007147,200714
2015-03-037157257157185,900718
2015-03-027237257157201,700720
2015-02-277237247007235,400723
2015-02-26721722717722500722
2015-02-2571972870072220,300722
2015-02-247207257207251,400725
2015-02-237087207057194,600719
2015-02-207157257067064,400706
2015-02-197097097007053,700705
2015-02-187177197007196,400719
2015-02-177207207007058,100705
2015-02-167307307147204,100720
2015-02-137257257207254,100725
2015-02-127237247217241,100724
2015-02-10725725722722500722
2015-02-097327327237251,600725
2015-02-06725725725725500725
2015-02-057207327207321,200732
2015-02-047247297187182,000718
2015-02-037307307237241,900724
2015-02-02730731726731800731
2015-01-30729729726726500726
2015-01-297307307267301,700730
2015-01-287307337267301,400730
2015-01-277337427277402,800740
2015-01-267457497337452,300745
2015-01-2374474574074511,900745
2015-01-227357357257301,200730
2015-01-217307357297351,200735
2015-01-20727730727730700730
2015-01-197257307247301,400730
2015-01-167247247247241,100724
2015-01-15725725725725100725
2015-01-14727727725725300725
2015-01-13730730725725300725
2015-01-09730730723730700730
2015-01-08730730726730500730
2015-01-06729730722730400730
2015-01-057307307267261,000726

分割・併合履歴 : [1987-03-17]1株→1.05株