8190 (株)ヤマナカ の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-26 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,200 |
| 1985-12-25 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,200 |
| 1985-12-24 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,200 |
| 1985-12-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,209.52 |
| 1985-12-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,200 |
| 1985-12-13 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,180.95 |
| 1985-12-11 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,180.95 |
| 1985-12-10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,171.43 |
| 1985-12-04 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 | 1,171.43 |
| 1985-12-03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 1985-11-27 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,142.86 |
| 1985-11-26 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 1,123.81 |
| 1985-11-25 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,095.24 |
| 1985-11-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,095.24 |
| 1985-11-19 | 1,140 | 1,150 | 1,140 | 1,150 | 11,000 | 1,095.24 |
| 1985-11-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,066.67 |
| 1985-11-16 | 1,080 | 1,100 | 1,080 | 1,100 | 41,000 | 1,047.62 |
| 1985-11-15 | 1,080 | 1,080 | 1,080 | 1,080 | 50,000 | 1,028.57 |
| 1985-11-14 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,028.57 |
| 1985-11-12 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,028.57 |
| 1985-11-08 | 1,040 | 1,080 | 1,040 | 1,080 | 6,000 | 1,028.57 |
| 1985-10-29 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 1,028.57 |
| 1985-10-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,028.57 |
| 1985-09-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,028.57 |
| 1985-09-26 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 1,066.67 |
| 1985-09-13 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,066.67 |
| 1985-09-10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,066.67 |
| 1985-09-03 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,066.67 |
| 1985-08-28 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 1,066.67 |
| 1985-08-27 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 1,066.67 |
| 1985-08-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,066.67 |
| 1985-08-20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,066.67 |
| 1985-07-31 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,066.67 |
| 1985-07-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,066.67 |
| 1985-07-26 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 | 1,066.67 |
| 1985-07-23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,066.67 |
| 1985-07-22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,066.67 |
| 1985-07-17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,066.67 |
| 1985-07-12 | 1,090 | 1,120 | 1,090 | 1,120 | 2,000 | 1,066.67 |
| 1985-07-11 | 1,110 | 1,110 | 1,090 | 1,090 | 4,000 | 1,038.10 |
| 1985-06-26 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 | 1,066.67 |
| 1985-06-20 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,066.67 |
| 1985-06-14 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,057.14 |
| 1985-06-10 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,057.14 |
| 1985-06-04 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,047.62 |
| 1985-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 1985-05-27 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 1,047.62 |
| 1985-05-25 | 1,110 | 1,110 | 1,110 | 1,110 | 17,000 | 1,057.14 |
| 1985-05-21 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,057.14 |
| 1985-05-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,057.14 |
| 1985-05-13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,057.14 |
| 1985-05-07 | 1,100 | 1,110 | 1,100 | 1,110 | 17,000 | 1,057.14 |
| 1985-04-26 | 1,110 | 1,110 | 1,110 | 1,110 | 13,000 | 1,057.14 |
| 1985-04-25 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 1,066.67 |
| 1985-04-24 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 | 1,057.14 |
| 1985-04-23 | 1,110 | 1,110 | 1,100 | 1,100 | 10,000 | 1,047.62 |
| 1985-04-19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,057.14 |
| 1985-04-11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,057.14 |
| 1985-04-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,057.14 |
| 1985-03-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,047.62 |
| 1985-03-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 1985-03-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,057.14 |
| 1985-03-26 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 1,047.62 |
| 1985-03-13 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,047.62 |
| 1985-03-12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,047.62 |
| 1985-03-06 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 1,028.57 |
| 1985-03-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,028.57 |
| 1985-02-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,028.57 |
| 1985-02-26 | 1,140 | 1,140 | 1,140 | 1,140 | 13,000 | 1,085.71 |
| 1985-02-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,047.62 |
| 1985-02-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,038.10 |
| 1985-02-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,047.62 |
| 1985-02-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,095.24 |
| 1985-01-29 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,123.81 |
| 1985-01-25 | 1,190 | 1,190 | 1,190 | 1,190 | 14,000 | 1,133.33 |
| 1985-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1985-01-23 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 1,142.86 |
| 1985-01-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1985-01-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1985-01-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1985-01-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1985-01-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1985-01-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
