8190 (株)ヤマナカ の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 960 | 960 | 960 | 960 | 12,000 | 914.29 |
| 1983-12-26 | 960 | 960 | 960 | 960 | 21,000 | 914.29 |
| 1983-12-15 | 960 | 960 | 960 | 960 | 4,000 | 914.29 |
| 1983-12-12 | 960 | 960 | 960 | 960 | 4,000 | 914.29 |
| 1983-11-30 | 960 | 960 | 960 | 960 | 3,000 | 914.29 |
| 1983-11-29 | 960 | 960 | 960 | 960 | 1,000 | 914.29 |
| 1983-11-28 | 960 | 960 | 960 | 960 | 2,000 | 914.29 |
| 1983-11-26 | 960 | 960 | 960 | 960 | 16,000 | 914.29 |
| 1983-11-24 | 960 | 960 | 960 | 960 | 3,000 | 914.29 |
| 1983-11-22 | 960 | 960 | 960 | 960 | 5,000 | 914.29 |
| 1983-11-19 | 960 | 960 | 960 | 960 | 1,000 | 914.29 |
| 1983-11-17 | 960 | 960 | 960 | 960 | 3,000 | 914.29 |
| 1983-11-15 | 960 | 960 | 960 | 960 | 1,000 | 914.29 |
| 1983-11-11 | 960 | 960 | 960 | 960 | 2,000 | 914.29 |
| 1983-10-28 | 960 | 960 | 960 | 960 | 14,000 | 914.29 |
| 1983-10-27 | 960 | 960 | 960 | 960 | 3,000 | 914.29 |
| 1983-10-24 | 960 | 960 | 960 | 960 | 10,000 | 914.29 |
| 1983-10-21 | 960 | 960 | 960 | 960 | 6,000 | 914.29 |
| 1983-10-18 | 956 | 956 | 956 | 956 | 1,000 | 910.48 |
| 1983-10-14 | 956 | 956 | 956 | 956 | 1,000 | 910.48 |
| 1983-10-12 | 950 | 950 | 950 | 950 | 2,000 | 904.76 |
| 1983-10-11 | 955 | 955 | 955 | 955 | 2,000 | 909.52 |
| 1983-10-04 | 960 | 960 | 960 | 960 | 1,000 | 914.29 |
| 1983-09-29 | 965 | 965 | 965 | 965 | 1,000 | 919.05 |
| 1983-09-27 | 965 | 965 | 965 | 965 | 1,000 | 919.05 |
| 1983-09-26 | 965 | 965 | 965 | 965 | 13,000 | 919.05 |
| 1983-09-24 | 965 | 965 | 965 | 965 | 1,000 | 919.05 |
| 1983-09-21 | 965 | 965 | 965 | 965 | 10,000 | 919.05 |
| 1983-09-13 | 965 | 965 | 965 | 965 | 1,000 | 919.05 |
| 1983-09-06 | 958 | 958 | 958 | 958 | 1,000 | 912.38 |
| 1983-08-29 | 965 | 966 | 965 | 966 | 15,000 | 920 |
| 1983-08-27 | 965 | 965 | 965 | 965 | 1,000 | 919.05 |
| 1983-08-20 | 965 | 965 | 965 | 965 | 10,000 | 919.05 |
| 1983-08-03 | 966 | 966 | 966 | 966 | 3,000 | 920 |
| 1983-07-30 | 965 | 965 | 965 | 965 | 6,000 | 919.05 |
| 1983-07-27 | 963 | 963 | 963 | 963 | 2,000 | 917.14 |
| 1983-07-25 | 961 | 961 | 961 | 961 | 16,000 | 915.24 |
| 1983-07-18 | 961 | 961 | 961 | 961 | 14,000 | 915.24 |
| 1983-07-02 | 960 | 960 | 960 | 960 | 2,000 | 914.29 |
| 1983-06-30 | 961 | 961 | 961 | 961 | 1,000 | 915.24 |
| 1983-06-28 | 966 | 966 | 966 | 966 | 21,000 | 920 |
| 1983-06-23 | 952 | 952 | 952 | 952 | 5,000 | 906.67 |
| 1983-06-21 | 952 | 952 | 952 | 952 | 1,000 | 906.67 |
| 1983-06-14 | 957 | 957 | 957 | 957 | 1,000 | 911.43 |
| 1983-06-11 | 962 | 962 | 962 | 962 | 1,000 | 916.19 |
| 1983-06-10 | 969 | 969 | 967 | 967 | 4,000 | 920.95 |
| 1983-06-06 | 969 | 969 | 969 | 969 | 5,000 | 922.86 |
| 1983-06-02 | 973 | 973 | 973 | 973 | 1,000 | 926.67 |
| 1983-06-01 | 968 | 968 | 968 | 968 | 2,000 | 921.91 |
| 1983-05-27 | 973 | 973 | 973 | 973 | 1,000 | 926.67 |
| 1983-05-24 | 975 | 975 | 975 | 975 | 16,000 | 928.57 |
| 1983-05-19 | 970 | 970 | 970 | 970 | 1,000 | 923.81 |
| 1983-05-13 | 975 | 975 | 975 | 975 | 1,000 | 928.57 |
| 1983-05-12 | 975 | 975 | 975 | 975 | 5,000 | 928.57 |
| 1983-05-11 | 975 | 975 | 975 | 975 | 12,000 | 928.57 |
| 1983-04-28 | 975 | 975 | 975 | 975 | 1,000 | 928.57 |
| 1983-04-26 | 975 | 975 | 975 | 975 | 11,000 | 928.57 |
| 1983-04-18 | 970 | 970 | 970 | 970 | 3,000 | 923.81 |
| 1983-04-14 | 965 | 965 | 965 | 965 | 1,000 | 919.05 |
| 1983-04-13 | 970 | 970 | 970 | 970 | 1,000 | 923.81 |
| 1983-04-11 | 973 | 973 | 973 | 973 | 1,000 | 926.67 |
| 1983-04-04 | 975 | 975 | 973 | 973 | 16,000 | 926.67 |
| 1983-03-28 | 975 | 975 | 975 | 975 | 18,000 | 928.57 |
| 1983-03-25 | 975 | 975 | 975 | 975 | 10,000 | 928.57 |
| 1983-03-16 | 975 | 975 | 975 | 975 | 1,000 | 928.57 |
| 1983-03-15 | 975 | 975 | 975 | 975 | 1,000 | 928.57 |
| 1983-03-10 | 975 | 975 | 975 | 975 | 1,000 | 928.57 |
| 1983-03-09 | 976 | 976 | 976 | 976 | 1,000 | 929.52 |
| 1983-03-08 | 976 | 976 | 976 | 976 | 1,000 | 929.52 |
| 1983-03-04 | 970 | 970 | 970 | 970 | 1,000 | 923.81 |
| 1983-02-28 | 970 | 970 | 970 | 970 | 2,000 | 923.81 |
| 1983-02-24 | 970 | 970 | 970 | 970 | 3,000 | 923.81 |
| 1983-02-23 | 970 | 970 | 970 | 970 | 10,000 | 923.81 |
| 1983-02-18 | 970 | 970 | 970 | 970 | 2,000 | 923.81 |
| 1983-02-17 | 970 | 970 | 970 | 970 | 1,000 | 923.81 |
| 1983-02-16 | 970 | 970 | 970 | 970 | 1,000 | 923.81 |
| 1983-02-15 | 970 | 970 | 970 | 970 | 1,000 | 923.81 |
| 1983-02-14 | 973 | 973 | 973 | 973 | 4,000 | 926.67 |
| 1983-02-07 | 985 | 985 | 985 | 985 | 1,000 | 938.10 |
| 1983-01-27 | 950 | 950 | 950 | 950 | 15,000 | 904.76 |
| 1983-01-26 | 960 | 960 | 960 | 960 | 1,000 | 914.29 |
| 1983-01-25 | 950 | 950 | 950 | 950 | 2,000 | 904.76 |
| 1983-01-24 | 950 | 950 | 950 | 950 | 1,000 | 904.76 |
| 1983-01-20 | 950 | 950 | 950 | 950 | 1,000 | 904.76 |
| 1983-01-17 | 950 | 950 | 950 | 950 | 6,000 | 904.76 |
| 1983-01-14 | 950 | 950 | 950 | 950 | 1,000 | 904.76 |
| 1983-01-13 | 950 | 950 | 950 | 950 | 2,000 | 904.76 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
