1. HOME >
  2. 株価時系列 >
  3. 8190 >
  4. 1986年

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
1986-12-271,2501,2501,2501,2501,0001,190.48
1986-12-251,2501,2501,2501,25011,0001,190.48
1986-12-231,2501,2501,2501,2501,0001,190.48
1986-12-191,3001,3001,3001,3004,0001,238.10
1986-12-161,1801,1801,1801,1801,0001,123.81
1986-12-121,2001,2001,2001,2006,0001,142.86
1986-12-101,2901,2901,2901,29057,0001,228.57
1986-12-091,4101,4101,4101,4106,0001,342.86
1986-12-031,4801,4901,4801,4904,0001,419.05
1986-12-011,4901,5501,4801,550107,0001,476.19
1986-11-291,4801,5001,4601,50050,0001,428.57
1986-11-281,4001,4601,3701,46043,0001,390.48
1986-11-271,3701,4001,3701,40060,0001,333.33
1986-11-261,3101,3801,3101,38037,0001,314.29
1986-11-251,2901,3101,2801,31012,0001,247.62
1986-11-221,2701,3001,2701,30030,0001,238.10
1986-11-211,1901,2801,1901,27026,0001,209.52
1986-11-201,2001,2001,1801,1802,0001,123.81
1986-11-191,2001,2001,2001,2001,0001,142.86
1986-11-181,1901,1901,1901,1901,0001,133.33
1986-11-171,1901,1901,1901,1904,0001,133.33
1986-11-071,1801,1801,1801,18015,0001,123.81
1986-11-061,1901,2001,1801,20031,0001,142.86
1986-11-051,2001,2001,2001,2005,0001,142.86
1986-11-011,1801,1801,1801,1802,0001,123.81
1986-10-311,1801,1801,1801,1802,0001,123.81
1986-10-291,1701,1801,1701,1802,0001,123.81
1986-10-271,1801,1801,1801,1803,0001,123.81
1986-10-241,1801,1801,1801,1805,0001,123.81
1986-10-211,1801,1801,1801,1805,0001,123.81
1986-10-171,1801,2001,1801,2005,0001,142.86
1986-10-161,1801,2001,1801,2004,0001,142.86
1986-10-151,1801,1801,1801,1801,0001,123.81
1986-10-131,1801,1801,1801,1801,0001,123.81
1986-10-091,1801,1801,1801,1802,0001,123.81
1986-10-081,1801,1801,1801,1801,0001,123.81
1986-10-071,1701,1701,1701,1702,0001,114.29
1986-10-061,1701,1701,1701,1701,0001,114.29
1986-10-021,1701,1701,1701,1701,0001,114.29
1986-10-011,1601,1601,1601,1606,0001,104.76
1986-09-301,1701,1701,1701,1701,0001,114.29
1986-09-271,1501,1501,1501,1502,0001,095.24
1986-09-261,1501,1501,1501,1505,0001,095.24
1986-09-251,1901,1901,1501,1504,0001,095.24
1986-09-241,1501,1501,1501,1501,0001,095.24
1986-09-191,1201,1201,1201,1201,0001,066.67
1986-09-181,1201,1201,1201,1202,0001,066.67
1986-09-121,1901,1901,1901,1901,0001,133.33
1986-09-111,1901,2001,1901,2002,0001,142.86
1986-09-101,1901,1901,1901,1901,0001,133.33
1986-09-051,2001,2001,2001,2001,0001,142.86
1986-09-041,1701,1701,1701,1702,0001,114.29
1986-09-011,2001,2001,2001,2002,0001,142.86
1986-08-281,1901,1901,1901,1901,0001,133.33
1986-08-261,2101,2101,2101,2101,0001,152.38
1986-08-231,2001,2001,2001,2001,0001,142.86
1986-08-211,2001,2001,2001,2001,0001,142.86
1986-08-201,1801,1801,1801,1801,0001,123.81
1986-08-151,2001,2001,2001,2001,0001,142.86
1986-08-121,1701,1701,1701,1702,0001,114.29
1986-08-111,1701,1701,1701,1701,0001,114.29
1986-08-081,1601,1601,1601,1602,0001,104.76
1986-08-061,1801,1801,1701,1703,0001,114.29
1986-08-051,1701,1701,1701,1701,0001,114.29
1986-08-041,1601,1601,1601,1601,0001,104.76
1986-07-301,2101,2101,1801,1802,0001,123.81
1986-07-291,2301,2301,2301,2302,0001,171.43
1986-07-281,2301,2301,2301,2301,0001,171.43
1986-07-261,2501,2501,2501,2503,0001,190.48
1986-07-251,2601,2601,2501,2505,0001,190.48
1986-07-241,2401,2501,2401,2502,0001,190.48
1986-07-231,2301,2401,2301,2402,0001,180.95
1986-07-211,2401,2401,2401,2401,0001,180.95
1986-07-181,2301,2301,2301,2302,0001,171.43
1986-07-171,2401,2401,2401,2401,0001,180.95
1986-07-161,2401,2401,2401,2401,0001,180.95
1986-07-151,2301,2301,2301,2301,0001,171.43
1986-07-141,2301,2301,2301,2304,0001,171.43
1986-07-111,2301,2301,2301,2301,0001,171.43
1986-07-101,2301,2301,2301,2302,0001,171.43
1986-07-091,2401,2401,2301,2305,0001,171.43
1986-07-081,2401,2401,2401,2401,0001,180.95
1986-07-071,2301,2301,2301,2304,0001,171.43
1986-07-051,2201,2201,2201,2201,0001,161.90
1986-07-041,2401,2401,2301,2305,0001,171.43
1986-07-021,2001,2001,2001,2001,0001,142.86
1986-07-011,2201,2201,2001,2002,0001,142.86
1986-06-301,2201,2201,2201,2201,0001,161.90
1986-06-281,2201,2201,2201,2201,0001,161.90
1986-06-251,2001,2001,2001,2002,0001,142.86
1986-06-241,2201,2201,2201,2201,0001,161.90
1986-06-231,2201,2201,2201,2201,0001,161.90
1986-06-211,2301,2301,2201,2203,0001,161.90
1986-06-201,2301,2301,2301,2301,0001,171.43
1986-06-191,2201,2301,2201,2303,0001,171.43
1986-06-181,2201,2201,2201,2201,0001,161.90
1986-06-161,2301,2301,2301,2301,0001,171.43
1986-06-131,2201,2201,2201,2203,0001,161.90
1986-06-121,1901,1901,1901,1901,0001,133.33
1986-06-111,1901,1901,1901,1901,0001,133.33
1986-06-101,2101,2101,2101,2101,0001,152.38
1986-06-071,2001,2001,1901,1902,0001,133.33
1986-06-061,2201,2201,2201,2201,0001,161.90
1986-06-051,2001,2001,2001,2001,0001,142.86
1986-06-041,2301,2301,2001,2002,0001,142.86
1986-06-031,2201,2201,1901,1906,0001,133.33
1986-06-021,2001,2001,2001,2002,0001,142.86
1986-05-311,1901,1901,1901,1902,0001,133.33
1986-05-301,1501,1501,1501,1501,0001,095.24
1986-05-291,1501,1501,1501,1501,0001,095.24
1986-05-281,1501,1501,1501,1501,0001,095.24
1986-05-271,1701,1701,1701,1701,0001,114.29
1986-05-261,1801,1801,1701,1702,0001,114.29
1986-05-241,1801,1801,1801,1801,0001,123.81
1986-05-231,1901,1901,1901,1903,0001,133.33
1986-05-211,1801,1901,1801,1902,0001,133.33
1986-05-201,1801,1801,1801,1802,0001,123.81
1986-05-191,1901,1901,1801,19018,0001,133.33
1986-05-171,2001,2001,2001,2009,0001,142.86
1986-05-161,1801,1801,1801,18015,0001,123.81
1986-05-151,1901,1901,1901,19030,0001,133.33
1986-05-141,1801,1801,1801,18015,0001,123.81
1986-05-131,2401,2401,1901,19026,0001,133.33
1986-05-091,2001,2001,2001,20020,0001,142.86
1986-05-081,2001,2001,2001,2001,0001,142.86
1986-05-021,2001,2001,2001,2001,0001,142.86
1986-04-301,2001,2001,2001,2003,0001,142.86
1986-04-211,2301,2301,2301,2301,0001,171.43
1986-04-151,2301,2301,2301,2301,0001,171.43
1986-04-111,2201,2301,2201,2304,0001,171.43
1986-04-081,2101,2101,2101,2101,0001,152.38
1986-04-041,2201,2201,2201,2201,0001,161.90
1986-03-111,2201,2301,2201,2302,0001,171.43
1986-03-051,2001,2001,2001,2001,0001,142.86
1986-03-011,2201,2201,2201,2202,0001,161.90
1986-02-251,2001,2001,2001,2001,0001,142.86
1986-02-201,2601,2601,2601,2605,0001,200
1986-02-171,2601,2601,2601,2602,0001,200
1986-02-131,2601,2601,2601,2601,0001,200
1986-02-121,2601,2601,2601,2602,0001,200
1986-02-101,2601,2601,2601,2602,0001,200
1986-01-241,2601,2601,2601,2606,0001,200
1986-01-201,2601,2601,2601,2601,0001,200
1986-01-131,2601,2601,2601,2602,0001,200
1986-01-061,2601,2601,2601,2609,0001,200

分割・併合履歴 ： [1987-03-17]1株→1.05株