8190 (株)ヤマナカ の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1988-12-27 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1988-12-26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1988-12-24 | 1,370 | 1,380 | 1,330 | 1,380 | 5,000 | 1,380 |
| 1988-12-23 | 1,370 | 1,380 | 1,370 | 1,380 | 7,000 | 1,380 |
| 1988-12-22 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1988-12-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1988-12-20 | 1,380 | 1,380 | 1,370 | 1,370 | 16,000 | 1,370 |
| 1988-12-19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1988-12-16 | 1,350 | 1,380 | 1,340 | 1,380 | 3,000 | 1,380 |
| 1988-12-15 | 1,370 | 1,380 | 1,340 | 1,380 | 9,000 | 1,380 |
| 1988-12-14 | 1,340 | 1,370 | 1,340 | 1,370 | 6,000 | 1,370 |
| 1988-12-13 | 1,350 | 1,370 | 1,350 | 1,350 | 12,000 | 1,350 |
| 1988-12-09 | 1,350 | 1,350 | 1,330 | 1,350 | 9,000 | 1,350 |
| 1988-12-08 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1988-12-07 | 1,340 | 1,350 | 1,340 | 1,350 | 13,000 | 1,350 |
| 1988-12-06 | 1,330 | 1,350 | 1,330 | 1,340 | 6,000 | 1,340 |
| 1988-12-05 | 1,320 | 1,350 | 1,310 | 1,340 | 13,000 | 1,340 |
| 1988-12-03 | 1,320 | 1,340 | 1,320 | 1,340 | 10,000 | 1,340 |
| 1988-12-02 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1988-12-01 | 1,350 | 1,350 | 1,340 | 1,340 | 12,000 | 1,340 |
| 1988-11-30 | 1,350 | 1,350 | 1,350 | 1,350 | 15,000 | 1,350 |
| 1988-11-28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1988-11-22 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1988-11-18 | 1,390 | 1,430 | 1,390 | 1,430 | 16,000 | 1,430 |
| 1988-11-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1988-11-16 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1988-11-10 | 1,400 | 1,430 | 1,400 | 1,430 | 7,000 | 1,430 |
| 1988-11-09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1988-11-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1988-11-04 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1988-10-27 | 1,380 | 1,450 | 1,380 | 1,450 | 11,000 | 1,450 |
| 1988-10-24 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 1,440 |
| 1988-10-21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1988-10-17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1988-10-11 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1988-10-07 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1988-10-05 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1988-09-28 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1988-09-27 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 1,400 |
| 1988-09-26 | 1,380 | 1,400 | 1,380 | 1,400 | 15,000 | 1,400 |
| 1988-09-21 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1988-09-20 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1988-09-19 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1988-09-14 | 1,340 | 1,400 | 1,340 | 1,400 | 10,000 | 1,400 |
| 1988-09-09 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1988-08-25 | 1,420 | 1,420 | 1,390 | 1,390 | 10,000 | 1,390 |
| 1988-08-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1988-08-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1988-08-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1988-08-08 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1988-08-03 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1988-07-30 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1988-07-28 | 1,470 | 1,470 | 1,470 | 1,470 | 13,000 | 1,470 |
| 1988-07-27 | 1,470 | 1,470 | 1,470 | 1,470 | 32,000 | 1,470 |
| 1988-07-26 | 1,470 | 1,470 | 1,470 | 1,470 | 10,000 | 1,470 |
| 1988-07-25 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 1,470 |
| 1988-07-23 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,470 |
| 1988-07-21 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 1,470 |
| 1988-07-20 | 1,460 | 1,460 | 1,460 | 1,460 | 19,000 | 1,460 |
| 1988-07-19 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1988-07-18 | 1,460 | 1,460 | 1,460 | 1,460 | 8,000 | 1,460 |
| 1988-07-14 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1988-07-13 | 1,450 | 1,450 | 1,450 | 1,450 | 20,000 | 1,450 |
| 1988-07-11 | 1,460 | 1,470 | 1,460 | 1,470 | 5,000 | 1,470 |
| 1988-07-08 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1988-07-07 | 1,470 | 1,470 | 1,470 | 1,470 | 31,000 | 1,470 |
| 1988-07-06 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1988-07-04 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1988-07-02 | 1,480 | 1,480 | 1,460 | 1,460 | 17,000 | 1,460 |
| 1988-07-01 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1988-06-30 | 1,480 | 1,500 | 1,480 | 1,500 | 12,000 | 1,500 |
| 1988-06-29 | 1,490 | 1,490 | 1,480 | 1,480 | 7,000 | 1,480 |
| 1988-06-28 | 1,480 | 1,490 | 1,480 | 1,490 | 4,000 | 1,490 |
| 1988-06-27 | 1,490 | 1,490 | 1,490 | 1,490 | 43,000 | 1,490 |
| 1988-06-25 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1988-06-24 | 1,470 | 1,470 | 1,470 | 1,470 | 9,000 | 1,470 |
| 1988-06-22 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 | 1,470 |
| 1988-06-20 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1988-06-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1988-06-15 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1988-06-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1988-06-09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1988-06-07 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1988-06-06 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1988-06-04 | 1,430 | 1,440 | 1,430 | 1,430 | 10,000 | 1,430 |
| 1988-06-03 | 1,420 | 1,420 | 1,420 | 1,420 | 7,000 | 1,420 |
| 1988-06-02 | 1,420 | 1,420 | 1,420 | 1,420 | 9,000 | 1,420 |
| 1988-06-01 | 1,420 | 1,420 | 1,420 | 1,420 | 9,000 | 1,420 |
| 1988-05-31 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1988-05-30 | 1,430 | 1,440 | 1,430 | 1,440 | 10,000 | 1,440 |
| 1988-05-27 | 1,430 | 1,430 | 1,410 | 1,410 | 28,000 | 1,410 |
| 1988-05-26 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 | 1,420 |
| 1988-05-25 | 1,430 | 1,430 | 1,400 | 1,400 | 14,000 | 1,400 |
| 1988-05-24 | 1,420 | 1,430 | 1,420 | 1,420 | 9,000 | 1,420 |
| 1988-05-23 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1988-05-20 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1988-05-18 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1988-05-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1988-05-16 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1988-05-10 | 1,430 | 1,450 | 1,430 | 1,450 | 2,000 | 1,450 |
| 1988-05-06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1988-04-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1988-04-28 | 1,390 | 1,410 | 1,390 | 1,410 | 103,000 | 1,410 |
| 1988-04-27 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 1,400 |
| 1988-04-26 | 1,370 | 1,400 | 1,370 | 1,400 | 4,000 | 1,400 |
| 1988-04-23 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1988-04-20 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1988-04-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1988-04-18 | 1,350 | 1,360 | 1,350 | 1,360 | 10,000 | 1,360 |
| 1988-04-15 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
| 1988-04-14 | 1,350 | 1,360 | 1,350 | 1,360 | 6,000 | 1,360 |
| 1988-04-11 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 1,330 |
| 1988-04-08 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1988-04-04 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1988-03-28 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 | 1,370 |
| 1988-03-26 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1988-03-23 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1988-03-22 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1988-03-18 | 1,360 | 1,380 | 1,360 | 1,380 | 13,000 | 1,380 |
| 1988-03-16 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1988-03-15 | 1,370 | 1,400 | 1,370 | 1,400 | 10,000 | 1,400 |
| 1988-03-14 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 | 1,380 |
| 1988-03-10 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1988-03-03 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1988-03-02 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 | 1,360 |
| 1988-03-01 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1988-02-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1988-02-26 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 | 1,430 |
| 1988-02-23 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 1,430 |
| 1988-02-22 | 1,460 | 1,460 | 1,460 | 1,460 | 13,000 | 1,460 |
| 1988-02-19 | 1,480 | 1,480 | 1,460 | 1,460 | 12,000 | 1,460 |
| 1988-02-18 | 1,470 | 1,490 | 1,470 | 1,470 | 40,000 | 1,470 |
| 1988-02-17 | 1,310 | 1,420 | 1,310 | 1,420 | 63,000 | 1,420 |
| 1988-02-16 | 1,300 | 1,300 | 1,300 | 1,300 | 37,000 | 1,300 |
| 1988-02-15 | 1,290 | 1,300 | 1,290 | 1,300 | 20,000 | 1,300 |
| 1988-02-12 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1988-02-09 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 1,290 |
| 1988-02-08 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 1,290 |
| 1988-02-06 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1988-02-05 | 1,290 | 1,290 | 1,290 | 1,290 | 11,000 | 1,290 |
| 1988-02-04 | 1,280 | 1,290 | 1,280 | 1,290 | 10,000 | 1,290 |
| 1988-02-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1988-02-02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1988-02-01 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1988-01-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1988-01-28 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 1,290 |
| 1988-01-27 | 1,280 | 1,300 | 1,280 | 1,290 | 35,000 | 1,290 |
| 1988-01-26 | 1,270 | 1,280 | 1,270 | 1,280 | 7,000 | 1,280 |
| 1988-01-25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1988-01-22 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1988-01-19 | 1,250 | 1,280 | 1,250 | 1,280 | 47,000 | 1,280 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
