8190 (株)ヤマナカ の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,190.48 |
| 1986-12-25 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 1,190.48 |
| 1986-12-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,190.48 |
| 1986-12-19 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,238.10 |
| 1986-12-16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,123.81 |
| 1986-12-12 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,142.86 |
| 1986-12-10 | 1,290 | 1,290 | 1,290 | 1,290 | 57,000 | 1,228.57 |
| 1986-12-09 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 1,342.86 |
| 1986-12-03 | 1,480 | 1,490 | 1,480 | 1,490 | 4,000 | 1,419.05 |
| 1986-12-01 | 1,490 | 1,550 | 1,480 | 1,550 | 107,000 | 1,476.19 |
| 1986-11-29 | 1,480 | 1,500 | 1,460 | 1,500 | 50,000 | 1,428.57 |
| 1986-11-28 | 1,400 | 1,460 | 1,370 | 1,460 | 43,000 | 1,390.48 |
| 1986-11-27 | 1,370 | 1,400 | 1,370 | 1,400 | 60,000 | 1,333.33 |
| 1986-11-26 | 1,310 | 1,380 | 1,310 | 1,380 | 37,000 | 1,314.29 |
| 1986-11-25 | 1,290 | 1,310 | 1,280 | 1,310 | 12,000 | 1,247.62 |
| 1986-11-22 | 1,270 | 1,300 | 1,270 | 1,300 | 30,000 | 1,238.10 |
| 1986-11-21 | 1,190 | 1,280 | 1,190 | 1,270 | 26,000 | 1,209.52 |
| 1986-11-20 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,123.81 |
| 1986-11-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1986-11-18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,133.33 |
| 1986-11-17 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,133.33 |
| 1986-11-07 | 1,180 | 1,180 | 1,180 | 1,180 | 15,000 | 1,123.81 |
| 1986-11-06 | 1,190 | 1,200 | 1,180 | 1,200 | 31,000 | 1,142.86 |
| 1986-11-05 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,142.86 |
| 1986-11-01 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,123.81 |
| 1986-10-31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,123.81 |
| 1986-10-29 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 1,123.81 |
| 1986-10-27 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,123.81 |
| 1986-10-24 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,123.81 |
| 1986-10-21 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,123.81 |
| 1986-10-17 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 1,142.86 |
| 1986-10-16 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 1,142.86 |
| 1986-10-15 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,123.81 |
| 1986-10-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,123.81 |
| 1986-10-09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,123.81 |
| 1986-10-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,123.81 |
| 1986-10-07 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,114.29 |
| 1986-10-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1986-10-02 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1986-10-01 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 1,104.76 |
| 1986-09-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1986-09-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,095.24 |
| 1986-09-26 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,095.24 |
| 1986-09-25 | 1,190 | 1,190 | 1,150 | 1,150 | 4,000 | 1,095.24 |
| 1986-09-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,095.24 |
| 1986-09-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,066.67 |
| 1986-09-18 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,066.67 |
| 1986-09-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,133.33 |
| 1986-09-11 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,142.86 |
| 1986-09-10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,133.33 |
| 1986-09-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1986-09-04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,114.29 |
| 1986-09-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1986-08-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,133.33 |
| 1986-08-26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1986-08-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1986-08-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1986-08-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,123.81 |
| 1986-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1986-08-12 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,114.29 |
| 1986-08-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1986-08-08 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,104.76 |
| 1986-08-06 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 1,114.29 |
| 1986-08-05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1986-08-04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,104.76 |
| 1986-07-30 | 1,210 | 1,210 | 1,180 | 1,180 | 2,000 | 1,123.81 |
| 1986-07-29 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,171.43 |
| 1986-07-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,171.43 |
| 1986-07-26 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,190.48 |
| 1986-07-25 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 1,190.48 |
| 1986-07-24 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,190.48 |
| 1986-07-23 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 1,180.95 |
| 1986-07-21 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,180.95 |
| 1986-07-18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,171.43 |
| 1986-07-17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,180.95 |
| 1986-07-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,180.95 |
| 1986-07-15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,171.43 |
| 1986-07-14 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,171.43 |
| 1986-07-11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,171.43 |
| 1986-07-10 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,171.43 |
| 1986-07-09 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 | 1,171.43 |
| 1986-07-08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,180.95 |
| 1986-07-07 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,171.43 |
| 1986-07-05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 1986-07-04 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 | 1,171.43 |
| 1986-07-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1986-07-01 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1986-06-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 1986-06-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 1986-06-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1986-06-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 1986-06-23 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 1986-06-21 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 1,161.90 |
| 1986-06-20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,171.43 |
| 1986-06-19 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 1,171.43 |
| 1986-06-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 1986-06-16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,171.43 |
| 1986-06-13 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,161.90 |
| 1986-06-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,133.33 |
| 1986-06-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,133.33 |
| 1986-06-10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1986-06-07 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,133.33 |
| 1986-06-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 1986-06-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1986-06-04 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1986-06-03 | 1,220 | 1,220 | 1,190 | 1,190 | 6,000 | 1,133.33 |
| 1986-06-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,142.86 |
| 1986-05-31 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,133.33 |
| 1986-05-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,095.24 |
| 1986-05-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,095.24 |
| 1986-05-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,095.24 |
| 1986-05-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,114.29 |
| 1986-05-26 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,114.29 |
| 1986-05-24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,123.81 |
| 1986-05-23 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,133.33 |
| 1986-05-21 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 1,133.33 |
| 1986-05-20 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,123.81 |
| 1986-05-19 | 1,190 | 1,190 | 1,180 | 1,190 | 18,000 | 1,133.33 |
| 1986-05-17 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,142.86 |
| 1986-05-16 | 1,180 | 1,180 | 1,180 | 1,180 | 15,000 | 1,123.81 |
| 1986-05-15 | 1,190 | 1,190 | 1,190 | 1,190 | 30,000 | 1,133.33 |
| 1986-05-14 | 1,180 | 1,180 | 1,180 | 1,180 | 15,000 | 1,123.81 |
| 1986-05-13 | 1,240 | 1,240 | 1,190 | 1,190 | 26,000 | 1,133.33 |
| 1986-05-09 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 1,142.86 |
| 1986-05-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1986-05-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1986-04-30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,142.86 |
| 1986-04-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,171.43 |
| 1986-04-15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,171.43 |
| 1986-04-11 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 1,171.43 |
| 1986-04-08 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,152.38 |
| 1986-04-04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,161.90 |
| 1986-03-11 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,171.43 |
| 1986-03-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1986-03-01 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,161.90 |
| 1986-02-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1986-02-20 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,200 |
| 1986-02-17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,200 |
| 1986-02-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,200 |
| 1986-02-12 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,200 |
| 1986-02-10 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,200 |
| 1986-01-24 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,200 |
| 1986-01-20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,200 |
| 1986-01-13 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,200 |
| 1986-01-06 | 1,260 | 1,260 | 1,260 | 1,260 | 9,000 | 1,200 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
