8190 (株)ヤマナカ の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-24 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1987-12-23 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1987-12-21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1987-12-18 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 | 1,280 |
| 1987-12-16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1987-12-14 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1987-12-11 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 1,290 |
| 1987-12-09 | 1,280 | 1,290 | 1,280 | 1,290 | 8,000 | 1,290 |
| 1987-12-04 | 1,280 | 1,290 | 1,280 | 1,290 | 7,000 | 1,290 |
| 1987-12-03 | 1,250 | 1,280 | 1,250 | 1,280 | 2,000 | 1,280 |
| 1987-12-02 | 1,240 | 1,280 | 1,240 | 1,250 | 11,000 | 1,250 |
| 1987-11-30 | 1,240 | 1,250 | 1,240 | 1,250 | 10,000 | 1,250 |
| 1987-11-25 | 1,200 | 1,240 | 1,200 | 1,240 | 5,000 | 1,240 |
| 1987-11-13 | 1,250 | 1,250 | 1,250 | 1,250 | 41,000 | 1,250 |
| 1987-11-12 | 1,240 | 1,250 | 1,240 | 1,250 | 13,000 | 1,250 |
| 1987-10-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1987-10-28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1987-10-23 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1987-10-20 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1987-10-08 | 1,270 | 1,270 | 1,270 | 1,270 | 11,000 | 1,270 |
| 1987-10-07 | 1,270 | 1,270 | 1,270 | 1,270 | 10,000 | 1,270 |
| 1987-10-05 | 1,270 | 1,270 | 1,270 | 1,270 | 12,000 | 1,270 |
| 1987-10-01 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,270 |
| 1987-09-30 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1987-09-29 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1987-09-28 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1987-09-26 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 1,280 |
| 1987-09-25 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1987-09-24 | 1,260 | 1,270 | 1,260 | 1,270 | 10,000 | 1,270 |
| 1987-09-16 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 | 1,270 |
| 1987-09-08 | 1,270 | 1,270 | 1,270 | 1,270 | 52,000 | 1,270 |
| 1987-09-07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1987-09-04 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1987-09-03 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1987-09-02 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 1,270 |
| 1987-09-01 | 1,270 | 1,270 | 1,270 | 1,270 | 50,000 | 1,270 |
| 1987-08-28 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1987-08-26 | 1,250 | 1,270 | 1,250 | 1,260 | 34,000 | 1,260 |
| 1987-08-25 | 1,230 | 1,250 | 1,230 | 1,250 | 9,000 | 1,250 |
| 1987-08-24 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1987-08-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1987-08-21 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 | 1,200 |
| 1987-08-19 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1987-08-17 | 1,200 | 1,200 | 1,160 | 1,200 | 26,000 | 1,200 |
| 1987-08-11 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 | 1,220 |
| 1987-08-10 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1987-08-05 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 | 1,200 |
| 1987-07-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1987-07-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1987-07-22 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1987-07-21 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1987-07-20 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1987-07-17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1987-07-16 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1987-07-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1987-07-10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1987-07-08 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1987-07-07 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1987-07-06 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1987-07-03 | 1,240 | 1,240 | 1,240 | 1,240 | 19,000 | 1,240 |
| 1987-07-02 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1987-07-01 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1987-06-30 | 1,240 | 1,240 | 1,240 | 1,240 | 13,000 | 1,240 |
| 1987-06-29 | 1,240 | 1,240 | 1,240 | 1,240 | 39,000 | 1,240 |
| 1987-06-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1987-06-25 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1987-06-24 | 1,230 | 1,240 | 1,230 | 1,240 | 12,000 | 1,240 |
| 1987-06-22 | 1,230 | 1,230 | 1,230 | 1,230 | 51,000 | 1,230 |
| 1987-06-18 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 1,230 |
| 1987-06-17 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 1,230 |
| 1987-06-15 | 1,220 | 1,220 | 1,220 | 1,220 | 9,000 | 1,220 |
| 1987-06-12 | 1,190 | 1,210 | 1,190 | 1,210 | 11,000 | 1,210 |
| 1987-06-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1987-06-10 | 1,170 | 1,180 | 1,170 | 1,180 | 9,000 | 1,180 |
| 1987-06-09 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 1,140 |
| 1987-06-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1987-05-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1987-05-26 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1987-05-15 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1987-05-14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1987-05-08 | 1,210 | 1,210 | 1,200 | 1,200 | 29,000 | 1,200 |
| 1987-04-25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1987-04-24 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1987-04-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1987-04-15 | 1,210 | 1,250 | 1,210 | 1,250 | 6,000 | 1,250 |
| 1987-04-10 | 1,210 | 1,210 | 1,210 | 1,210 | 20,000 | 1,210 |
| 1987-04-07 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1987-04-01 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 | 1,290 |
| 1987-03-31 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1987-03-28 | 1,290 | 1,290 | 1,290 | 1,290 | 30,000 | 1,290 |
| 1987-03-27 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1987-03-26 | 1,300 | 1,310 | 1,300 | 1,310 | 23,000 | 1,310 |
| 1987-03-25 | 1,280 | 1,280 | 1,280 | 1,280 | 31,000 | 1,280 |
| 1987-03-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1987-03-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1987-03-16 | 1,350 | 1,380 | 1,350 | 1,380 | 7,000 | 1,314.29 |
| 1987-03-11 | 1,330 | 1,350 | 1,330 | 1,350 | 10,000 | 1,285.71 |
| 1987-03-10 | 1,300 | 1,330 | 1,300 | 1,330 | 8,000 | 1,266.67 |
| 1987-03-09 | 1,320 | 1,350 | 1,320 | 1,350 | 3,000 | 1,285.71 |
| 1987-03-07 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,238.10 |
| 1987-03-05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,247.62 |
| 1987-03-04 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,238.10 |
| 1987-03-03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,238.10 |
| 1987-02-25 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,276.19 |
| 1987-02-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 1987-02-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 1987-02-17 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 | 1,209.52 |
| 1987-02-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,219.05 |
| 1987-02-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,219.05 |
| 1987-02-06 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 1,219.05 |
| 1987-01-30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,238.10 |
| 1987-01-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 1987-01-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,238.10 |
| 1987-01-23 | 1,250 | 1,280 | 1,250 | 1,280 | 2,000 | 1,219.05 |
| 1987-01-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,190.48 |
| 1987-01-12 | 1,240 | 1,250 | 1,240 | 1,250 | 10,000 | 1,190.48 |
| 1987-01-09 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,190.48 |
| 1987-01-08 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,190.48 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
