1. HOME >
  2. 株価時系列 >
  3. 8190 >
  4. 2018年

8190 (株)ヤマナカ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28865865851859800859
2018-12-27849860849850700850
2018-12-268508768458491,200849
2018-12-2590090085085010,700850
2018-12-219219309169301,900930
2018-12-209319319219221,600922
2018-12-19937937931931400931
2018-12-189409409379371,000937
2018-12-17---960-960
2018-12-14---960-960
2018-12-13---960-960
2018-12-12---960-960
2018-12-11---960-960
2018-12-109759759609601,700960
2018-12-07973973973973300973
2018-12-06---960-960
2018-12-05968968960960700960
2018-12-04972972972972200972
2018-12-03---980-980
2018-11-309809809809801,300980
2018-11-299809809789781,300978
2018-11-289759839719793,400979
2018-11-27---975-975
2018-11-26979979975975500975
2018-11-229909909909908,200990
2018-11-21---981-981
2018-11-20996996981981200981
2018-11-19---960-960
2018-11-169639639609601,400960
2018-11-15948968948968200968
2018-11-14948948948948100948
2018-11-13946956946956300956
2018-11-12945945945945200945
2018-11-09945950945945500945
2018-11-08945950945950300950
2018-11-079459509209351,500935
2018-11-06935935935935300935
2018-11-05---930-930
2018-11-02926930926930600930
2018-11-01---940-940
2018-10-31936940936940400940
2018-10-30---945-945
2018-10-29---945-945
2018-10-269459459219451,200945
2018-10-2597197194994910,900949
2018-10-249809859659655,500965
2018-10-23---970-970
2018-10-22---970-970
2018-10-199759759659701,100970
2018-10-189859859759791,300979
2018-10-17---956-956
2018-10-169859859569563,600956
2018-10-15981981975975200975
2018-10-12---961-961
2018-10-11956961956961500961
2018-10-10---965-965
2018-10-091,0011,0019659655,600965
2018-10-05---1,011-1,011
2018-10-041,0111,0111,0101,0118001,011
2018-10-03---1,011-1,011
2018-10-021,0301,0301,0111,0119001,011
2018-10-01---1,050-1,050
2018-09-281,0881,0881,0501,0503,4001,050
2018-09-271,1461,1461,0861,0863001,086
2018-09-26---1,150-1,150
2018-09-251,1501,1501,1501,1507,1001,150
2018-09-211,1171,1201,1171,1205001,120
2018-09-20---1,090-1,090
2018-09-191,0901,0901,0901,0901001,090
2018-09-181,0761,0861,0761,0862001,086
2018-09-14---1,042-1,042
2018-09-131,0651,0651,0421,0423001,042
2018-09-121,0501,0501,0501,0501001,050
2018-09-11---1,010-1,010
2018-09-10---1,010-1,010
2018-09-071,0691,0691,0101,0101,1001,010
2018-09-06---1,080-1,080
2018-09-05---1,080-1,080
2018-09-04---1,080-1,080
2018-09-031,0801,0801,0801,0808001,080
2018-08-31---1,120-1,120
2018-08-30---1,120-1,120
2018-08-29---1,120-1,120
2018-08-281,1201,1201,1201,1201001,120
2018-08-27---1,155-1,155
2018-08-241,1611,1621,1551,1557,0001,155
2018-08-231,1161,1281,1051,1287001,128
2018-08-22---1,091-1,091
2018-08-211,0881,0911,0881,0912001,091
2018-08-20---1,065-1,065
2018-08-171,0651,0651,0651,0651001,065
2018-08-16---1,091-1,091
2018-08-151,0911,0911,0911,0911001,091
2018-08-14---1,095-1,095
2018-08-13---1,095-1,095
2018-08-101,0951,0951,0951,0951001,095
2018-08-09---1,104-1,104
2018-08-08---1,104-1,104
2018-08-071,1041,1041,1041,1041001,104
2018-08-06---1,105-1,105
2018-08-03---1,105-1,105
2018-08-02---1,105-1,105
2018-08-011,1001,1051,1001,1053001,105
2018-07-311,1221,1221,1221,1221001,122
2018-07-301,0931,0931,0931,0933001,093
2018-07-271,1291,1291,0931,0935001,093
2018-07-261,1311,1311,0821,1122,2001,112
2018-07-25---1,180-1,180
2018-07-241,1711,1801,1711,1805001,180
2018-07-23---1,140-1,140
2018-07-20---1,140-1,140
2018-07-191,1361,1401,1361,1405001,140
2018-07-18---1,125-1,125
2018-07-171,1231,1251,1231,1256001,125
2018-07-131,1231,1231,1231,1232001,123
2018-07-121,1231,1231,1231,1231001,123
2018-07-111,1001,1081,1001,1083001,108
2018-07-10---1,123-1,123
2018-07-09---1,123-1,123
2018-07-06---1,123-1,123
2018-07-05---1,123-1,123
2018-07-041,1311,1311,1231,1231,1001,123
2018-07-03---1,185-1,185
2018-07-021,1851,1851,1851,1851001,185
2018-06-291,1851,1851,1851,1854001,185
2018-06-28---1,155-1,155
2018-06-27---1,155-1,155
2018-06-261,1551,1551,1551,1552001,155
2018-06-251,1841,1841,1561,1566,8001,156
2018-06-221,1621,1711,1541,1541,1001,154
2018-06-211,1531,1531,1531,1531001,153
2018-06-201,1351,1581,1281,1502,0001,150
2018-06-19---1,124-1,124
2018-06-181,1241,1561,1241,1247001,124
2018-06-15---1,124-1,124
2018-06-141,1531,1531,1231,1247,7001,124
2018-06-131,1061,1201,1061,1206001,120
2018-06-12---1,073-1,073
2018-06-11---1,073-1,073
2018-06-081,0751,0751,0731,0732001,073
2018-06-071,0701,0701,0701,0701001,070
2018-06-06---1,070-1,070
2018-06-051,0701,0701,0701,0701001,070
2018-06-04---1,055-1,055
2018-06-011,0811,0811,0551,0551,0001,055
2018-05-31---1,080-1,080
2018-05-301,0921,0921,0741,0808001,080
2018-05-29---1,143-1,143
2018-05-28---1,143-1,143
2018-05-251,1451,1451,1431,1437,0001,143
2018-05-241,1301,1301,1011,1217001,121
2018-05-231,0861,1401,0801,1006,0001,100
2018-05-221,0501,0781,0501,0561,1001,056
2018-05-211,0351,0351,0311,0316001,031
2018-05-18---1,020-1,020
2018-05-17---1,020-1,020
2018-05-161,0101,0201,0101,0204001,020
2018-05-151,0101,0231,0101,0233001,023
2018-05-141,0291,0291,0291,0291001,029
2018-05-111,0081,0081,0081,0082001,008
2018-05-10---1,038-1,038
2018-05-091,0381,0381,0381,0381001,038
2018-05-08---1,000-1,000
2018-05-07---1,000-1,000
2018-05-021,0001,0001,0001,0005001,000
2018-05-011,0081,0081,0001,0005001,000
2018-04-27---993-993
2018-04-26---993-993
2018-04-251,0351,0409909938,700993
2018-04-241,0101,0181,0051,0055001,005
2018-04-231,0101,0101,0001,0004001,000
2018-04-209981,0109981,0102,7001,010
2018-04-19980997980997700997
2018-04-18979980979980300980
2018-04-16968983968979300979
2018-04-13986986980980200980
2018-04-12965965965965100965
2018-04-10963963963963100963
2018-04-06985985970970200970
2018-04-059669709669701,300970
2018-04-04970970963963200963
2018-04-03964970960970400970
2018-03-309929929629921,800992
2018-03-29942962942962300962
2018-03-289619619359351,000935
2018-03-271,0291,030991991600991
2018-03-261,0111,0119909911,400991
2018-03-231,0351,0351,0111,0118,4001,011
2018-03-221,0311,0361,0281,0281,2001,028
2018-03-201,0181,0301,0101,0251,1001,025
2018-03-191,0201,0201,0101,0101,8001,010
2018-03-161,0301,0411,0221,0248,1001,024
2018-03-151,1031,1271,0901,1244,3001,124
2018-03-141,1071,1261,0951,1002,1001,100
2018-03-131,0811,1071,0811,1071,6001,107
2018-03-121,1001,1001,0761,0811,1001,081
2018-03-091,0551,0781,0551,0754,6001,075
2018-03-081,1291,1291,1211,1294001,129
2018-03-071,1071,1251,1051,1075001,107
2018-03-061,1381,1381,1071,1073001,107
2018-03-051,0901,1601,0821,0821,2001,082
2018-03-021,0801,0901,0731,0901,4001,090
2018-03-011,1001,1001,0801,0808001,080
2018-02-271,0851,0851,0851,0853001,085
2018-02-261,0451,1001,0451,0851,6001,085
2018-02-231,0451,0451,0401,0407,6001,040
2018-02-221,0391,0451,0391,0452001,045
2018-02-211,0371,0531,0371,0533,6001,053
2018-02-201,0401,0461,0351,0466001,046
2018-02-191,0111,0341,0111,0341,7001,034
2018-02-161,0301,0351,0201,0351,1001,035
2018-02-151,0301,0301,0201,0304001,030
2018-02-141,0121,0121,0111,0112001,011
2018-02-131,0301,0301,0201,0204001,020
2018-02-091,0401,0401,0151,0306001,030
2018-02-081,0401,0401,0401,0401001,040
2018-02-061,0141,0149909902,400990
2018-02-051,0191,0421,0181,0424001,042
2018-02-011,0301,0301,0301,0305001,030
2018-01-311,0181,0301,0181,0301,7001,030
2018-01-301,0451,0451,0301,0302001,030
2018-01-291,0451,0451,0451,0451001,045
2018-01-261,0261,0261,0261,0261001,026
2018-01-251,0591,0591,0261,0309,2001,030
2018-01-241,0451,0501,0361,0508001,050
2018-01-231,0501,0501,0461,0463001,046
2018-01-221,0301,0501,0161,0456,9001,045
2018-01-191,0491,0491,0191,0231,6001,023
2018-01-181,0131,0501,0131,0498001,049
2018-01-171,0191,0191,0121,0124001,012
2018-01-161,0301,0301,0191,0192001,019
2018-01-151,0301,0301,0301,0309001,030
2018-01-121,0151,0151,0151,0151,1001,015
2018-01-101,0161,0161,0161,0161001,016
2018-01-091,0201,0211,0201,0203001,020
2018-01-051,0121,0121,0121,0121001,012
2018-01-041,0301,0301,0101,0107001,010

分割・併合履歴 ： [1987-03-17]1株→1.05株