8190 (株)ヤマナカ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2022-12-29 | 710 | 712 | 710 | 710 | 1,200 | 710 |
| 2022-12-28 | 698 | 700 | 698 | 698 | 800 | 698 |
| 2022-12-27 | 699 | 700 | 699 | 699 | 1,700 | 699 |
| 2022-12-26 | 700 | 701 | 699 | 701 | 800 | 701 |
| 2022-12-23 | 703 | 703 | 698 | 700 | 13,400 | 700 |
| 2022-12-22 | 703 | 705 | 703 | 705 | 300 | 705 |
| 2022-12-21 | 714 | 714 | 701 | 703 | 2,000 | 703 |
| 2022-12-20 | 705 | 707 | 701 | 706 | 1,400 | 706 |
| 2022-12-19 | 703 | 705 | 703 | 704 | 900 | 704 |
| 2022-12-16 | 702 | 703 | 700 | 703 | 2,200 | 703 |
| 2022-12-15 | 701 | 704 | 701 | 704 | 900 | 704 |
| 2022-12-14 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2022-12-13 | 701 | 702 | 701 | 702 | 500 | 702 |
| 2022-12-12 | 700 | 705 | 700 | 705 | 1,500 | 705 |
| 2022-12-09 | 701 | 702 | 699 | 702 | 1,000 | 702 |
| 2022-12-08 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2022-12-07 | 699 | 700 | 699 | 700 | 400 | 700 |
| 2022-12-06 | 701 | 701 | 700 | 700 | 500 | 700 |
| 2022-12-05 | 699 | 700 | 699 | 700 | 300 | 700 |
| 2022-12-02 | 699 | 699 | 699 | 699 | 200 | 699 |
| 2022-12-01 | 705 | 705 | 705 | 705 | 12,300 | 705 |
| 2022-11-30 | 698 | 700 | 698 | 700 | 900 | 700 |
| 2022-11-29 | 698 | 700 | 698 | 700 | 1,400 | 700 |
| 2022-11-28 | 699 | 700 | 698 | 698 | 2,400 | 698 |
| 2022-11-25 | 697 | 699 | 697 | 698 | 12,800 | 698 |
| 2022-11-24 | 698 | 699 | 696 | 699 | 3,300 | 699 |
| 2022-11-22 | 699 | 699 | 696 | 696 | 700 | 696 |
| 2022-11-21 | 698 | 700 | 698 | 699 | 2,900 | 699 |
| 2022-11-18 | 696 | 697 | 696 | 697 | 700 | 697 |
| 2022-11-17 | 695 | 697 | 695 | 697 | 1,100 | 697 |
| 2022-11-16 | 697 | 697 | 695 | 695 | 1,200 | 695 |
| 2022-11-15 | 697 | 697 | 695 | 697 | 2,600 | 697 |
| 2022-11-14 | 697 | 697 | 697 | 697 | 400 | 697 |
| 2022-11-11 | 699 | 699 | 698 | 698 | 700 | 698 |
| 2022-11-10 | 700 | 700 | 697 | 697 | 300 | 697 |
| 2022-11-09 | 697 | 698 | 697 | 698 | 200 | 698 |
| 2022-11-08 | 697 | 700 | 697 | 697 | 1,000 | 697 |
| 2022-11-07 | 697 | 698 | 697 | 698 | 200 | 698 |
| 2022-11-04 | 699 | 699 | 697 | 697 | 700 | 697 |
| 2022-11-02 | 697 | 698 | 697 | 698 | 800 | 698 |
| 2022-11-01 | 700 | 700 | 696 | 697 | 1,500 | 697 |
| 2022-10-31 | 696 | 700 | 696 | 700 | 1,600 | 700 |
| 2022-10-28 | 698 | 698 | 697 | 698 | 700 | 698 |
| 2022-10-27 | 698 | 698 | 698 | 698 | 200 | 698 |
| 2022-10-26 | 699 | 702 | 699 | 702 | 900 | 702 |
| 2022-10-25 | 697 | 700 | 697 | 697 | 11,900 | 697 |
| 2022-10-24 | 701 | 701 | 699 | 699 | 1,400 | 699 |
| 2022-10-21 | 700 | 700 | 698 | 698 | 1,600 | 698 |
| 2022-10-20 | 702 | 702 | 697 | 697 | 4,000 | 697 |
| 2022-10-19 | 701 | 701 | 697 | 700 | 600 | 700 |
| 2022-10-18 | 695 | 700 | 695 | 697 | 2,500 | 697 |
| 2022-10-17 | 700 | 700 | 695 | 695 | 1,600 | 695 |
| 2022-10-14 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-10-13 | 700 | 700 | 698 | 698 | 200 | 698 |
| 2022-10-12 | 695 | 698 | 695 | 698 | 3,000 | 698 |
| 2022-10-11 | 701 | 702 | 701 | 701 | 500 | 701 |
| 2022-10-07 | 702 | 702 | 701 | 701 | 300 | 701 |
| 2022-10-06 | - | - | - | 703 | - | 703 |
| 2022-10-05 | - | - | - | 703 | - | 703 |
| 2022-10-04 | 702 | 703 | 701 | 703 | 1,200 | 703 |
| 2022-10-03 | 704 | 704 | 702 | 702 | 800 | 702 |
| 2022-09-30 | 701 | 701 | 701 | 701 | 200 | 701 |
| 2022-09-29 | 701 | 701 | 701 | 701 | 200 | 701 |
| 2022-09-28 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-09-27 | 701 | 704 | 700 | 704 | 1,000 | 704 |
| 2022-09-26 | 701 | 705 | 701 | 704 | 2,000 | 704 |
| 2022-09-22 | 705 | 705 | 705 | 705 | 10,900 | 705 |
| 2022-09-21 | 704 | 706 | 703 | 705 | 2,000 | 705 |
| 2022-09-20 | 702 | 703 | 702 | 703 | 1,300 | 703 |
| 2022-09-16 | 702 | 703 | 701 | 701 | 1,100 | 701 |
| 2022-09-15 | 704 | 705 | 703 | 704 | 1,600 | 704 |
| 2022-09-14 | 703 | 704 | 702 | 704 | 1,100 | 704 |
| 2022-09-13 | 702 | 702 | 702 | 702 | 300 | 702 |
| 2022-09-12 | 702 | 703 | 702 | 703 | 800 | 703 |
| 2022-09-09 | 701 | 702 | 700 | 702 | 1,900 | 702 |
| 2022-09-08 | 701 | 701 | 700 | 700 | 1,000 | 700 |
| 2022-09-07 | 701 | 701 | 700 | 700 | 500 | 700 |
| 2022-09-06 | 700 | 703 | 700 | 701 | 1,300 | 701 |
| 2022-09-05 | 701 | 702 | 700 | 700 | 1,800 | 700 |
| 2022-09-02 | 702 | 702 | 701 | 701 | 1,400 | 701 |
| 2022-09-01 | 701 | 702 | 701 | 702 | 700 | 702 |
| 2022-08-31 | 703 | 703 | 701 | 701 | 500 | 701 |
| 2022-08-30 | 705 | 705 | 701 | 704 | 900 | 704 |
| 2022-08-29 | 702 | 706 | 702 | 706 | 800 | 706 |
| 2022-08-26 | 703 | 705 | 702 | 702 | 1,500 | 702 |
| 2022-08-25 | 707 | 707 | 703 | 703 | 10,700 | 703 |
| 2022-08-24 | 708 | 708 | 706 | 708 | 1,600 | 708 |
| 2022-08-23 | 709 | 709 | 705 | 705 | 400 | 705 |
| 2022-08-22 | 705 | 708 | 704 | 708 | 2,400 | 708 |
| 2022-08-19 | 704 | 704 | 703 | 704 | 700 | 704 |
| 2022-08-18 | 703 | 705 | 703 | 703 | 1,100 | 703 |
| 2022-08-17 | 703 | 703 | 701 | 703 | 1,100 | 703 |
| 2022-08-16 | 701 | 703 | 700 | 701 | 2,100 | 701 |
| 2022-08-15 | 701 | 705 | 700 | 700 | 3,800 | 700 |
| 2022-08-12 | 701 | 702 | 701 | 701 | 1,100 | 701 |
| 2022-08-10 | 702 | 702 | 701 | 701 | 1,000 | 701 |
| 2022-08-09 | 703 | 703 | 701 | 703 | 1,700 | 703 |
| 2022-08-08 | 702 | 703 | 702 | 703 | 1,200 | 703 |
| 2022-08-05 | 702 | 702 | 702 | 702 | 100 | 702 |
| 2022-08-04 | 702 | 702 | 702 | 702 | 600 | 702 |
| 2022-08-03 | 702 | 702 | 702 | 702 | 500 | 702 |
| 2022-08-02 | 703 | 704 | 702 | 704 | 600 | 704 |
| 2022-08-01 | 703 | 707 | 702 | 703 | 2,900 | 703 |
| 2022-07-29 | 701 | 702 | 701 | 702 | 1,500 | 702 |
| 2022-07-28 | 700 | 703 | 700 | 703 | 2,200 | 703 |
| 2022-07-27 | 701 | 702 | 700 | 701 | 5,800 | 701 |
| 2022-07-26 | 701 | 703 | 700 | 703 | 6,300 | 703 |
| 2022-07-25 | 725 | 725 | 701 | 703 | 13,100 | 703 |
| 2022-07-22 | 707 | 710 | 702 | 710 | 1,200 | 710 |
| 2022-07-21 | 709 | 710 | 703 | 710 | 1,500 | 710 |
| 2022-07-20 | 708 | 714 | 705 | 709 | 7,100 | 709 |
| 2022-07-19 | 702 | 707 | 702 | 704 | 1,100 | 704 |
| 2022-07-15 | 701 | 704 | 701 | 704 | 200 | 704 |
| 2022-07-14 | 699 | 704 | 699 | 704 | 600 | 704 |
| 2022-07-13 | 700 | 702 | 700 | 700 | 1,300 | 700 |
| 2022-07-12 | 702 | 702 | 700 | 700 | 300 | 700 |
| 2022-07-11 | 700 | 702 | 698 | 702 | 2,500 | 702 |
| 2022-07-08 | 701 | 703 | 699 | 702 | 3,100 | 702 |
| 2022-07-07 | 706 | 706 | 700 | 703 | 1,700 | 703 |
| 2022-07-06 | 702 | 708 | 702 | 708 | 700 | 708 |
| 2022-07-05 | 708 | 709 | 701 | 703 | 500 | 703 |
| 2022-07-04 | 710 | 710 | 704 | 705 | 600 | 705 |
| 2022-07-01 | 710 | 710 | 702 | 703 | 700 | 703 |
| 2022-06-30 | 710 | 710 | 702 | 704 | 800 | 704 |
| 2022-06-29 | 702 | 709 | 702 | 709 | 300 | 709 |
| 2022-06-28 | 703 | 705 | 703 | 703 | 500 | 703 |
| 2022-06-27 | 700 | 703 | 700 | 701 | 1,000 | 701 |
| 2022-06-24 | 723 | 723 | 701 | 718 | 12,300 | 718 |
| 2022-06-23 | 708 | 715 | 700 | 702 | 2,100 | 702 |
| 2022-06-22 | 706 | 710 | 703 | 705 | 3,800 | 705 |
| 2022-06-21 | 704 | 705 | 702 | 703 | 1,100 | 703 |
| 2022-06-20 | 703 | 703 | 700 | 703 | 700 | 703 |
| 2022-06-17 | 701 | 701 | 701 | 701 | 400 | 701 |
| 2022-06-16 | 710 | 710 | 698 | 708 | 21,700 | 708 |
| 2022-06-15 | 700 | 700 | 697 | 697 | 700 | 697 |
| 2022-06-14 | 699 | 699 | 697 | 697 | 700 | 697 |
| 2022-06-13 | 696 | 701 | 696 | 699 | 2,300 | 699 |
| 2022-06-10 | 697 | 701 | 696 | 698 | 1,800 | 698 |
| 2022-06-09 | 696 | 697 | 695 | 696 | 1,200 | 696 |
| 2022-06-08 | 698 | 700 | 696 | 696 | 2,300 | 696 |
| 2022-06-07 | 697 | 699 | 696 | 697 | 1,200 | 697 |
| 2022-06-06 | 698 | 699 | 695 | 699 | 1,700 | 699 |
| 2022-06-03 | 696 | 700 | 695 | 698 | 1,600 | 698 |
| 2022-06-02 | 699 | 700 | 695 | 700 | 2,600 | 700 |
| 2022-06-01 | 700 | 700 | 696 | 699 | 1,600 | 699 |
| 2022-05-31 | 700 | 700 | 696 | 699 | 1,200 | 699 |
| 2022-05-30 | 699 | 699 | 696 | 696 | 1,100 | 696 |
| 2022-05-27 | 698 | 699 | 696 | 699 | 500 | 699 |
| 2022-05-26 | 696 | 701 | 696 | 701 | 200 | 701 |
| 2022-05-25 | 700 | 703 | 695 | 703 | 12,600 | 703 |
| 2022-05-24 | 702 | 702 | 700 | 700 | 1,500 | 700 |
| 2022-05-23 | 700 | 703 | 699 | 700 | 3,900 | 700 |
| 2022-05-20 | 699 | 700 | 697 | 698 | 600 | 698 |
| 2022-05-19 | 695 | 699 | 695 | 699 | 200 | 699 |
| 2022-05-18 | 697 | 698 | 697 | 698 | 600 | 698 |
| 2022-05-17 | 693 | 697 | 693 | 697 | 700 | 697 |
| 2022-05-16 | 692 | 697 | 692 | 692 | 800 | 692 |
| 2022-05-13 | 693 | 694 | 691 | 692 | 1,100 | 692 |
| 2022-05-12 | 695 | 695 | 694 | 694 | 1,200 | 694 |
| 2022-05-11 | 699 | 699 | 695 | 695 | 600 | 695 |
| 2022-05-10 | 695 | 699 | 695 | 699 | 600 | 699 |
| 2022-05-09 | 699 | 699 | 695 | 695 | 600 | 695 |
| 2022-05-06 | 697 | 697 | 696 | 697 | 700 | 697 |
| 2022-05-02 | 698 | 698 | 694 | 697 | 1,300 | 697 |
| 2022-04-28 | 694 | 699 | 694 | 694 | 2,300 | 694 |
| 2022-04-27 | 700 | 700 | 693 | 694 | 3,900 | 694 |
| 2022-04-26 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2022-04-25 | 703 | 703 | 700 | 700 | 11,700 | 700 |
| 2022-04-22 | 703 | 704 | 700 | 704 | 1,300 | 704 |
| 2022-04-21 | 706 | 706 | 702 | 703 | 700 | 703 |
| 2022-04-20 | 707 | 707 | 700 | 705 | 2,800 | 705 |
| 2022-04-19 | 700 | 700 | 700 | 700 | 800 | 700 |
| 2022-04-18 | 699 | 700 | 699 | 700 | 900 | 700 |
| 2022-04-15 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2022-04-14 | 699 | 699 | 699 | 699 | 1,200 | 699 |
| 2022-04-13 | 707 | 707 | 700 | 700 | 900 | 700 |
| 2022-04-12 | 701 | 701 | 701 | 701 | 300 | 701 |
| 2022-04-11 | 701 | 701 | 701 | 701 | 600 | 701 |
| 2022-04-08 | 700 | 700 | 700 | 700 | 1,100 | 700 |
| 2022-04-07 | 700 | 702 | 700 | 700 | 1,000 | 700 |
| 2022-04-06 | 700 | 701 | 700 | 700 | 800 | 700 |
| 2022-04-05 | 702 | 702 | 699 | 700 | 2,300 | 700 |
| 2022-04-04 | 710 | 710 | 704 | 705 | 1,200 | 705 |
| 2022-04-01 | 705 | 710 | 704 | 710 | 2,000 | 710 |
| 2022-03-31 | 705 | 710 | 705 | 705 | 800 | 705 |
| 2022-03-30 | 705 | 707 | 705 | 705 | 1,200 | 705 |
| 2022-03-29 | 707 | 712 | 705 | 706 | 2,400 | 706 |
| 2022-03-28 | 705 | 709 | 705 | 707 | 1,000 | 707 |
| 2022-03-25 | 709 | 710 | 704 | 710 | 12,500 | 710 |
| 2022-03-24 | 707 | 710 | 705 | 709 | 1,600 | 709 |
| 2022-03-23 | 710 | 710 | 706 | 706 | 1,600 | 706 |
| 2022-03-22 | 710 | 711 | 705 | 708 | 2,600 | 708 |
| 2022-03-18 | 702 | 708 | 701 | 708 | 1,500 | 708 |
| 2022-03-17 | 682 | 701 | 680 | 700 | 12,200 | 700 |
| 2022-03-16 | 728 | 730 | 719 | 725 | 10,700 | 725 |
| 2022-03-15 | 723 | 727 | 721 | 727 | 4,900 | 727 |
| 2022-03-14 | 719 | 724 | 716 | 723 | 2,600 | 723 |
| 2022-03-11 | 720 | 723 | 715 | 715 | 2,000 | 715 |
| 2022-03-10 | 717 | 723 | 712 | 717 | 2,100 | 717 |
| 2022-03-09 | 719 | 719 | 711 | 713 | 4,500 | 713 |
| 2022-03-08 | 713 | 715 | 711 | 711 | 1,100 | 711 |
| 2022-03-07 | 720 | 720 | 709 | 711 | 5,700 | 711 |
| 2022-03-04 | 725 | 725 | 718 | 722 | 1,700 | 722 |
| 2022-03-03 | 725 | 725 | 721 | 725 | 3,100 | 725 |
| 2022-03-02 | 720 | 723 | 720 | 721 | 1,800 | 721 |
| 2022-03-01 | 723 | 726 | 720 | 721 | 4,000 | 721 |
| 2022-02-28 | 719 | 720 | 714 | 719 | 2,000 | 719 |
| 2022-02-25 | 715 | 717 | 711 | 714 | 17,300 | 714 |
| 2022-02-24 | 721 | 725 | 718 | 720 | 3,000 | 720 |
| 2022-02-22 | 723 | 727 | 721 | 721 | 2,900 | 721 |
| 2022-02-21 | 719 | 723 | 719 | 722 | 1,300 | 722 |
| 2022-02-18 | 720 | 723 | 718 | 719 | 1,000 | 719 |
| 2022-02-17 | 720 | 723 | 717 | 723 | 1,500 | 723 |
| 2022-02-16 | 715 | 720 | 715 | 720 | 1,300 | 720 |
| 2022-02-15 | 716 | 717 | 715 | 716 | 3,600 | 716 |
| 2022-02-14 | 719 | 719 | 716 | 717 | 1,800 | 717 |
| 2022-02-10 | 719 | 723 | 719 | 719 | 1,300 | 719 |
| 2022-02-09 | 719 | 730 | 718 | 720 | 5,300 | 720 |
| 2022-02-08 | 719 | 724 | 719 | 719 | 1,700 | 719 |
| 2022-02-07 | 720 | 725 | 719 | 720 | 2,700 | 720 |
| 2022-02-04 | 718 | 720 | 718 | 719 | 1,200 | 719 |
| 2022-02-03 | 720 | 729 | 719 | 719 | 1,900 | 719 |
| 2022-02-02 | 718 | 724 | 718 | 724 | 1,600 | 724 |
| 2022-02-01 | 724 | 725 | 719 | 719 | 1,700 | 719 |
| 2022-01-31 | 728 | 728 | 717 | 720 | 2,700 | 720 |
| 2022-01-28 | 711 | 720 | 710 | 718 | 3,300 | 718 |
| 2022-01-27 | 715 | 715 | 711 | 711 | 2,300 | 711 |
| 2022-01-26 | 716 | 720 | 715 | 715 | 3,100 | 715 |
| 2022-01-25 | 721 | 725 | 715 | 715 | 19,700 | 715 |
| 2022-01-24 | 724 | 730 | 719 | 721 | 3,400 | 721 |
| 2022-01-21 | 719 | 726 | 718 | 719 | 600 | 719 |
| 2022-01-20 | 718 | 726 | 718 | 718 | 2,400 | 718 |
| 2022-01-19 | 720 | 720 | 718 | 718 | 2,100 | 718 |
| 2022-01-18 | 720 | 728 | 720 | 722 | 1,100 | 722 |
| 2022-01-17 | 728 | 728 | 720 | 720 | 1,000 | 720 |
| 2022-01-14 | 718 | 723 | 718 | 719 | 1,400 | 719 |
| 2022-01-13 | 717 | 723 | 717 | 718 | 700 | 718 |
| 2022-01-12 | 716 | 723 | 716 | 717 | 800 | 717 |
| 2022-01-11 | 717 | 721 | 715 | 716 | 1,200 | 716 |
| 2022-01-07 | 718 | 720 | 717 | 717 | 1,300 | 717 |
| 2022-01-06 | 718 | 718 | 714 | 718 | 1,000 | 718 |
| 2022-01-05 | 717 | 720 | 716 | 718 | 1,400 | 718 |
| 2022-01-04 | 720 | 726 | 716 | 716 | 2,000 | 716 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
