8190 (株)ヤマナカ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 2,540 | 2,540 | 2,540 | 2,540 | 3,000 | 2,540 |
| 1991-12-25 | 2,540 | 2,540 | 2,540 | 2,540 | 5,000 | 2,540 |
| 1991-12-20 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,520 |
| 1991-12-19 | 2,500 | 2,520 | 2,500 | 2,520 | 12,000 | 2,520 |
| 1991-12-18 | 2,500 | 2,510 | 2,500 | 2,510 | 11,000 | 2,510 |
| 1991-12-17 | 2,500 | 2,510 | 2,500 | 2,510 | 5,000 | 2,510 |
| 1991-12-16 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1991-12-10 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1991-12-09 | 2,520 | 2,520 | 2,520 | 2,520 | 3,000 | 2,520 |
| 1991-12-05 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 2,550 |
| 1991-11-26 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 2,550 |
| 1991-11-25 | 2,580 | 2,580 | 2,580 | 2,580 | 5,000 | 2,580 |
| 1991-11-14 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 2,610 |
| 1991-11-13 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1991-11-07 | 2,720 | 2,720 | 2,700 | 2,700 | 3,000 | 2,700 |
| 1991-10-25 | 2,770 | 2,770 | 2,760 | 2,760 | 6,000 | 2,760 |
| 1991-10-24 | 2,790 | 2,790 | 2,790 | 2,790 | 5,000 | 2,790 |
| 1991-09-27 | 2,740 | 2,900 | 2,740 | 2,900 | 8,000 | 2,900 |
| 1991-09-25 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 2,800 |
| 1991-09-24 | 2,800 | 2,800 | 2,800 | 2,800 | 40,000 | 2,800 |
| 1991-09-12 | 2,810 | 2,810 | 2,800 | 2,800 | 5,000 | 2,800 |
| 1991-09-09 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1991-09-06 | 2,800 | 2,800 | 2,800 | 2,800 | 7,000 | 2,800 |
| 1991-09-04 | 2,850 | 2,850 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1991-08-26 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,900 |
| 1991-08-16 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1991-08-02 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,950 |
| 1991-07-26 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 2,980 |
| 1991-07-25 | 2,980 | 2,990 | 2,980 | 2,990 | 4,000 | 2,990 |
| 1991-07-05 | 3,010 | 3,010 | 3,010 | 3,010 | 3,000 | 3,010 |
| 1991-07-02 | 3,000 | 3,050 | 3,000 | 3,050 | 5,000 | 3,050 |
| 1991-06-27 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1991-06-25 | 3,090 | 3,090 | 3,090 | 3,090 | 4,000 | 3,090 |
| 1991-06-19 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 3,120 |
| 1991-06-18 | 3,130 | 3,130 | 3,130 | 3,130 | 5,000 | 3,130 |
| 1991-06-06 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 3,160 |
| 1991-06-04 | 3,210 | 3,210 | 3,210 | 3,210 | 6,000 | 3,210 |
| 1991-05-31 | 3,220 | 3,220 | 3,220 | 3,220 | 10,000 | 3,220 |
| 1991-05-27 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 | 3,250 |
| 1991-05-16 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 | 3,270 |
| 1991-05-10 | 3,270 | 3,270 | 3,270 | 3,270 | 7,000 | 3,270 |
| 1991-05-08 | 3,280 | 3,280 | 3,280 | 3,280 | 10,000 | 3,280 |
| 1991-04-25 | 3,370 | 3,400 | 3,370 | 3,400 | 4,000 | 3,400 |
| 1991-04-09 | 3,470 | 3,470 | 3,470 | 3,470 | 1,000 | 3,470 |
| 1991-04-05 | 3,450 | 3,500 | 3,450 | 3,460 | 8,000 | 3,460 |
| 1991-04-03 | 3,520 | 3,520 | 3,500 | 3,500 | 11,000 | 3,500 |
| 1991-04-02 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 3,550 |
| 1991-03-28 | 3,500 | 3,670 | 3,490 | 3,670 | 6,000 | 3,670 |
| 1991-03-27 | 3,640 | 3,640 | 3,580 | 3,580 | 6,000 | 3,580 |
| 1991-03-22 | 3,760 | 3,760 | 3,760 | 3,760 | 5,000 | 3,760 |
| 1991-03-19 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 1991-03-18 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 1991-03-15 | 3,840 | 3,840 | 3,840 | 3,840 | 2,000 | 3,840 |
| 1991-03-14 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 3,900 |
| 1991-03-11 | 3,950 | 4,000 | 3,950 | 3,950 | 77,000 | 3,950 |
| 1991-03-07 | 3,990 | 4,050 | 3,990 | 4,050 | 2,000 | 4,050 |
| 1991-03-06 | 4,070 | 4,070 | 4,070 | 4,070 | 1,000 | 4,070 |
| 1991-03-01 | 4,100 | 4,100 | 4,100 | 4,100 | 100,000 | 4,100 |
| 1991-02-28 | 4,080 | 4,110 | 4,080 | 4,100 | 103,000 | 4,100 |
| 1991-02-26 | 4,090 | 4,120 | 4,060 | 4,120 | 7,000 | 4,120 |
| 1991-02-25 | 4,090 | 4,120 | 4,090 | 4,100 | 5,000 | 4,100 |
| 1991-02-22 | 4,050 | 4,100 | 4,050 | 4,100 | 12,000 | 4,100 |
| 1991-02-21 | 4,000 | 4,050 | 4,000 | 4,050 | 2,000 | 4,050 |
| 1991-02-20 | 3,930 | 3,980 | 3,930 | 3,980 | 4,000 | 3,980 |
| 1991-02-19 | 3,930 | 3,950 | 3,930 | 3,950 | 4,000 | 3,950 |
| 1991-02-18 | 3,700 | 3,840 | 3,700 | 3,840 | 7,000 | 3,840 |
| 1991-02-15 | 3,600 | 3,700 | 3,600 | 3,700 | 7,000 | 3,700 |
| 1991-02-13 | 3,510 | 3,550 | 3,500 | 3,520 | 14,000 | 3,520 |
| 1991-02-08 | 3,350 | 3,350 | 3,350 | 3,350 | 4,000 | 3,350 |
| 1991-02-07 | 3,200 | 3,200 | 3,200 | 3,200 | 13,000 | 3,200 |
| 1991-01-30 | 2,670 | 2,700 | 2,640 | 2,700 | 9,000 | 2,700 |
| 1991-01-29 | 2,690 | 2,700 | 2,690 | 2,700 | 3,000 | 2,700 |
| 1991-01-28 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 2,700 |
| 1991-01-25 | 2,730 | 2,730 | 2,670 | 2,700 | 11,000 | 2,700 |
| 1991-01-24 | 2,730 | 2,730 | 2,730 | 2,730 | 10,000 | 2,730 |
| 1991-01-23 | 2,730 | 2,730 | 2,730 | 2,730 | 3,000 | 2,730 |
| 1991-01-22 | 2,690 | 2,700 | 2,690 | 2,700 | 26,000 | 2,700 |
| 1991-01-21 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1991-01-14 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1991-01-09 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 | 2,700 |
| 1991-01-08 | 2,730 | 2,780 | 2,730 | 2,780 | 10,000 | 2,780 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
