8190 (株)ヤマナカ の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-26 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 1,142.86 |
| 1984-12-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1984-12-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1984-12-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1984-12-13 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,152.38 |
| 1984-12-10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1984-12-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1984-12-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1984-12-03 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,142.86 |
| 1984-12-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1984-11-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1984-11-28 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,152.38 |
| 1984-11-27 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 1,152.38 |
| 1984-11-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1984-11-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1984-11-22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1984-11-21 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,152.38 |
| 1984-11-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1984-11-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1984-11-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1984-10-31 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,152.38 |
| 1984-10-29 | 1,210 | 1,210 | 1,210 | 1,210 | 11,000 | 1,152.38 |
| 1984-10-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1984-10-25 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,152.38 |
| 1984-10-24 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1984-10-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1984-10-17 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 1,142.86 |
| 1984-09-28 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,142.86 |
| 1984-09-26 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,152.38 |
| 1984-09-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1984-09-22 | 1,210 | 1,210 | 1,210 | 1,210 | 10,000 | 1,152.38 |
| 1984-09-17 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,152.38 |
| 1984-09-05 | 1,180 | 1,210 | 1,180 | 1,210 | 7,000 | 1,152.38 |
| 1984-08-28 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1984-08-27 | 1,220 | 1,220 | 1,220 | 1,220 | 12,000 | 1,161.90 |
| 1984-08-20 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 1,152.38 |
| 1984-08-13 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1984-08-07 | 1,210 | 1,210 | 1,210 | 1,210 | 10,000 | 1,152.38 |
| 1984-08-01 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 | 1,161.90 |
| 1984-07-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1984-07-24 | 1,210 | 1,210 | 1,210 | 1,210 | 23,000 | 1,152.38 |
| 1984-07-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1984-07-13 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,142.86 |
| 1984-07-05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1984-07-03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 1984-06-27 | 1,240 | 1,240 | 1,240 | 1,240 | 14,000 | 1,180.95 |
| 1984-06-21 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,180.95 |
| 1984-06-18 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,180.95 |
| 1984-06-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,180.95 |
| 1984-06-12 | 1,270 | 1,290 | 1,250 | 1,250 | 14,000 | 1,190.48 |
| 1984-06-11 | 1,250 | 1,290 | 1,250 | 1,290 | 4,000 | 1,228.57 |
| 1984-06-08 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,171.43 |
| 1984-06-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1984-06-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1984-06-05 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,114.29 |
| 1984-05-29 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,114.29 |
| 1984-05-28 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,104.76 |
| 1984-05-24 | 1,170 | 1,170 | 1,170 | 1,170 | 14,000 | 1,114.29 |
| 1984-05-23 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,104.76 |
| 1984-05-22 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,114.29 |
| 1984-05-21 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,114.29 |
| 1984-05-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1984-05-18 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 1,114.29 |
| 1984-05-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1984-05-16 | 1,170 | 1,170 | 1,160 | 1,170 | 8,000 | 1,114.29 |
| 1984-05-15 | 1,160 | 1,170 | 1,160 | 1,170 | 5,000 | 1,114.29 |
| 1984-05-14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1984-05-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1984-05-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1984-05-09 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 1,114.29 |
| 1984-05-08 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,114.29 |
| 1984-05-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1984-05-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1984-04-28 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1984-04-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1984-04-25 | 1,130 | 1,180 | 1,130 | 1,180 | 16,000 | 1,123.81 |
| 1984-04-24 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 1,114.29 |
| 1984-04-23 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1984-04-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1984-04-20 | 1,100 | 1,150 | 1,100 | 1,150 | 2,000 | 1,095.24 |
| 1984-04-19 | 1,120 | 1,150 | 1,120 | 1,150 | 23,000 | 1,095.24 |
| 1984-04-17 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 | 1,047.62 |
| 1984-04-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,066.67 |
| 1984-04-13 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 | 1,095.24 |
| 1984-04-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 1984-04-11 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 | 1,047.62 |
| 1984-04-10 | 1,120 | 1,140 | 1,100 | 1,140 | 8,000 | 1,085.71 |
| 1984-04-09 | 1,050 | 1,090 | 1,050 | 1,080 | 6,000 | 1,028.57 |
| 1984-04-07 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 980.95 |
| 1984-04-06 | 970 | 1,000 | 970 | 1,000 | 3,000 | 952.38 |
| 1984-04-05 | 970 | 970 | 970 | 970 | 5,000 | 923.81 |
| 1984-04-04 | 970 | 970 | 960 | 960 | 9,000 | 914.29 |
| 1984-04-02 | 970 | 970 | 970 | 970 | 9,000 | 923.81 |
| 1984-03-30 | 970 | 970 | 970 | 970 | 4,000 | 923.81 |
| 1984-03-29 | 960 | 970 | 960 | 970 | 2,000 | 923.81 |
| 1984-03-28 | 970 | 970 | 970 | 970 | 12,000 | 923.81 |
| 1984-03-27 | 970 | 970 | 970 | 970 | 14,000 | 923.81 |
| 1984-03-26 | 970 | 970 | 970 | 970 | 2,000 | 923.81 |
| 1984-03-23 | 970 | 970 | 970 | 970 | 6,000 | 923.81 |
| 1984-03-22 | 970 | 970 | 970 | 970 | 2,000 | 923.81 |
| 1984-03-21 | 970 | 970 | 970 | 970 | 1,000 | 923.81 |
| 1984-03-19 | 970 | 970 | 970 | 970 | 4,000 | 923.81 |
| 1984-03-16 | 970 | 970 | 970 | 970 | 10,000 | 923.81 |
| 1984-03-14 | 965 | 965 | 965 | 965 | 1,000 | 919.05 |
| 1984-03-12 | 970 | 970 | 970 | 970 | 6,000 | 923.81 |
| 1984-03-09 | 970 | 970 | 970 | 970 | 16,000 | 923.81 |
| 1984-03-07 | 970 | 970 | 970 | 970 | 3,000 | 923.81 |
| 1984-03-06 | 971 | 971 | 970 | 970 | 2,000 | 923.81 |
| 1984-03-02 | 970 | 970 | 970 | 970 | 23,000 | 923.81 |
| 1984-02-27 | 970 | 970 | 970 | 970 | 18,000 | 923.81 |
| 1984-02-20 | 970 | 970 | 970 | 970 | 1,000 | 923.81 |
| 1984-02-18 | 966 | 966 | 966 | 966 | 10,000 | 920 |
| 1984-02-17 | 970 | 970 | 970 | 970 | 1,000 | 923.81 |
| 1984-02-16 | 970 | 970 | 970 | 970 | 20,000 | 923.81 |
| 1984-02-15 | 960 | 960 | 960 | 960 | 13,000 | 914.29 |
| 1984-02-07 | 950 | 960 | 950 | 960 | 3,000 | 914.29 |
| 1984-02-03 | 940 | 940 | 940 | 940 | 1,000 | 895.24 |
| 1984-01-28 | 960 | 960 | 960 | 960 | 10,000 | 914.29 |
| 1984-01-27 | 960 | 960 | 960 | 960 | 3,000 | 914.29 |
| 1984-01-26 | 960 | 960 | 960 | 960 | 1,000 | 914.29 |
| 1984-01-25 | 960 | 960 | 960 | 960 | 13,000 | 914.29 |
| 1984-01-21 | 960 | 960 | 960 | 960 | 6,000 | 914.29 |
| 1984-01-20 | 960 | 960 | 960 | 960 | 1,000 | 914.29 |
| 1984-01-19 | 940 | 940 | 940 | 940 | 1,000 | 895.24 |
| 1984-01-11 | 960 | 960 | 960 | 960 | 1,000 | 914.29 |
| 1984-01-05 | 960 | 960 | 960 | 960 | 5,000 | 914.29 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
