1. HOME >
  2. 株価時系列 >
  3. 8190 >
  4. 2020年

8190 (株)ヤマナカ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-307387407387382,000738
2020-12-29727739727739900739
2020-12-287307307257251,300725
2020-12-2574074073573510,800735
2020-12-247307307207292,800729
2020-12-23728730728730700730
2020-12-227297297167282,100728
2020-12-2173273271272913,400729
2020-12-18730730723723500723
2020-12-17736736725731700731
2020-12-167207257177251,800725
2020-12-157167407167221,200722
2020-12-147127407127143,000714
2020-12-11713715712712900712
2020-12-107157157097121,100712
2020-12-097117157017115,800711
2020-12-087207207077123,600712
2020-12-077277277217221,500722
2020-12-04718719718719200719
2020-12-037187187187181,300718
2020-12-02720720720720800720
2020-12-0173473471971915,600719
2020-11-307197297167202,600720
2020-11-277177257127121,700712
2020-11-267107157107153,600715
2020-11-2571571570870812,000708
2020-11-2471371370470515,300705
2020-11-20706709706709700709
2020-11-197107107047052,400705
2020-11-187087087067083,000708
2020-11-177097107077093,300709
2020-11-167087097077081,100708
2020-11-137107107057091,300709
2020-11-127077107047104,300710
2020-11-117077097047071,100707
2020-11-107107117037065,900706
2020-11-097107117087096,600709
2020-11-067107107067082,300708
2020-11-057127127057091,600709
2020-11-047157177127171,000717
2020-11-027177187087082,000708
2020-10-3071671670270713,500707
2020-10-297117157117152,800715
2020-10-287307347207203,300720
2020-10-277157297127299,400729
2020-10-2674776572072831,700728
2020-10-2375075073574013,300740
2020-10-227387407347402,200740
2020-10-217417527337408,900740
2020-10-207417417347405,800740
2020-10-197607617377504,300750
2020-10-167447507367503,300750
2020-10-1575575573574520,400745
2020-10-14738744738740600740
2020-10-137327447327402,100740
2020-10-127357397327342,900734
2020-10-097387407357351,600735
2020-10-08741744738739700739
2020-10-077407467397412,200741
2020-10-067367437297422,700742
2020-10-057417507357411,100741
2020-10-027397497347344,400734
2020-09-307327397297341,900734
2020-09-297277337277281,500728
2020-09-28737737726726600726
2020-09-2574074072272212,300722
2020-09-247437437357355,600735
2020-09-237317397287374,600737
2020-09-187197367197302,600730
2020-09-177207317147183,000718
2020-09-167137237137234,200723
2020-09-15710712708712500712
2020-09-147157187127122,300712
2020-09-11708711708711400711
2020-09-107167167067151,300715
2020-09-09711711711711300711
2020-09-08711711711711200711
2020-09-077117117007092,700709
2020-09-04710711708711400711
2020-09-037157167097161,900716
2020-09-02718719718719700719
2020-09-01717717716717500717
2020-08-31720720712720500720
2020-08-287187187107101,500710
2020-08-277147187147181,400718
2020-08-26720722715720600720
2020-08-2572472470872319,300723
2020-08-24722725717725900725
2020-08-21720723717722900722
2020-08-207187197147161,300716
2020-08-197107207037112,100711
2020-08-187077087047081,400708
2020-08-177077106987102,500710
2020-08-147057097057092,100709
2020-08-137097107047101,100710
2020-08-127077077037071,200707
2020-08-11705707705707900707
2020-08-077057077057071,300707
2020-08-067077107027092,500709
2020-08-057077086997051,700705
2020-08-046957056907053,000705
2020-08-037097096896971,200697
2020-07-317007006906993,300699
2020-07-307007106906994,900699
2020-07-297137136906974,500697
2020-07-287207227097187,300718
2020-07-2770577070172732,900727
2020-07-2271771770771716,300717
2020-07-217207257087178,100717
2020-07-207027226997207,100720
2020-07-176977026967002,800700
2020-07-166957006956951,400695
2020-07-157017016966961,400696
2020-07-147007006957002,200700
2020-07-136927006907001,800700
2020-07-107047056816911,800691
2020-07-097027037007031,600703
2020-07-08715715707707800707
2020-07-077207227137171,300717
2020-07-067027257027091,100709
2020-07-03701705701701700701
2020-07-02712712705705700705
2020-07-017137137057051,200705
2020-06-307207207017011,200701
2020-06-29705707705705800705
2020-06-26710717710717700717
2020-06-2572672671071011,500710
2020-06-247227237107114,500711
2020-06-237207207117111,900711
2020-06-227167217107151,000715
2020-06-19715720715715600715
2020-06-1872172171571512,600715
2020-06-17---722-722
2020-06-16715722707722900722
2020-06-15715715715715200715
2020-06-127197197027163,700716
2020-06-117167297167281,200728
2020-06-10721725721725500725
2020-06-09718727718727500727
2020-06-087207277177271,200727
2020-06-057167257157201,200720
2020-06-047157257157251,500725
2020-06-037107247107244,100724
2020-06-027137147017121,400712
2020-06-017147157017063,000706
2020-05-297057147057101,000710
2020-05-287097187017151,700715
2020-05-27710712702712800712
2020-05-267027156967151,500715
2020-05-2571971970070011,900700
2020-05-226917006916992,100699
2020-05-216806906776902,600690
2020-05-206696796656792,200679
2020-05-196656656656651,100665
2020-05-18656665656664500664
2020-05-15655663652663700663
2020-05-14659660655655600655
2020-05-13663663655661300661
2020-05-12653653653653700653
2020-05-116676706616611,100661
2020-05-08667667667667400667
2020-05-07662667662667300667
2020-05-016766766626621,100662
2020-04-30670670668668500668
2020-04-286636806606651,000665
2020-04-276856876636668,000666
2020-04-2468568566367511,700675
2020-04-236706716606714,800671
2020-04-226746766676761,200676
2020-04-216606746606742,200674
2020-04-206406796406544,000654
2020-04-176676676336384,200638
2020-04-1667668063166811,200668
2020-04-156006196006093,200609
2020-04-14586594586593800593
2020-04-135965965795791,500579
2020-04-10593593583592700592
2020-04-095755975755832,500583
2020-04-08574574574574300574
2020-04-075876005725722,100572
2020-04-06564577564577500577
2020-04-03563573563564500564
2020-04-02567570564570700570
2020-04-015865865635831,700583
2020-03-315705705685681,500568
2020-03-305655875655773,100577
2020-03-275955955835951,800595
2020-03-265985985805881,300588
2020-03-2559759958059015,700590
2020-03-245795805755802,900580
2020-03-2354357054357011,400570
2020-03-195755785725733,700573
2020-03-1857558056957310,800573
2020-03-176026326006326,900632
2020-03-1660361059360311,600603
2020-03-135885895685864,200586
2020-03-126076075915913,700591
2020-03-116156155966045,100604
2020-03-1061061758861714,500617
2020-03-096606606326327,100632
2020-03-066686706606632,700663
2020-03-056686696636663,000666
2020-03-046766776656751,600675
2020-03-036856896756851,900685
2020-03-026556906516856,100685
2020-02-286806806606614,700661
2020-02-276956986856853,200685
2020-02-267027026956972,400697
2020-02-2571071070070014,300700
2020-02-217137157127132,500713
2020-02-207167187057134,700713
2020-02-197207207147141,500714
2020-02-187207217157203,200720
2020-02-177257257217231,600723
2020-02-147247267247241,800724
2020-02-137277297247252,700725
2020-02-127307307277272,400727
2020-02-107307317297303,400730
2020-02-077317347307323,900732
2020-02-067357387347342,000734
2020-02-057387417357362,500736
2020-02-047367367327341,300734
2020-02-037397407327402,500740
2020-01-317397407397402,600740
2020-01-307417457407404,400740
2020-01-297467507447451,700745
2020-01-287487507457461,500746
2020-01-277497507457482,900748
2020-01-2475375575075012,200750
2020-01-237527577517572,600757
2020-01-227577577497576,700757
2020-01-217577647557573,700757
2020-01-207597597557551,900755
2020-01-177547577537571,400757
2020-01-167567577547541,400754
2020-01-157557567537551,000755
2020-01-147567567557561,200756
2020-01-10757758755755800755
2020-01-09755757755757200757
2020-01-087557557527541,900754
2020-01-077567587557561,700756
2020-01-067577577557561,500756

分割・併合履歴 ： [1987-03-17]1株→1.05株