8190 (株)ヤマナカ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 2,590 | 2,620 | 2,520 | 2,520 | 24,000 | 2,520 |
| 1989-12-28 | 2,820 | 2,820 | 2,550 | 2,550 | 113,000 | 2,550 |
| 1989-12-27 | 2,720 | 2,780 | 2,720 | 2,740 | 8,000 | 2,740 |
| 1989-12-26 | 2,600 | 2,630 | 2,600 | 2,600 | 8,000 | 2,600 |
| 1989-12-25 | 2,490 | 2,630 | 2,460 | 2,560 | 20,000 | 2,560 |
| 1989-12-22 | 2,550 | 2,550 | 2,450 | 2,460 | 15,000 | 2,460 |
| 1989-12-21 | 2,410 | 2,410 | 2,380 | 2,410 | 17,000 | 2,410 |
| 1989-12-20 | 2,380 | 2,380 | 2,380 | 2,380 | 4,000 | 2,380 |
| 1989-12-19 | 2,340 | 2,370 | 2,280 | 2,310 | 23,000 | 2,310 |
| 1989-12-18 | 2,480 | 2,490 | 2,350 | 2,350 | 65,000 | 2,350 |
| 1989-12-15 | 2,400 | 2,480 | 2,400 | 2,480 | 35,000 | 2,480 |
| 1989-12-14 | 2,500 | 2,500 | 2,490 | 2,490 | 7,000 | 2,490 |
| 1989-12-13 | 2,570 | 2,570 | 2,500 | 2,500 | 27,000 | 2,500 |
| 1989-12-12 | 2,500 | 2,640 | 2,500 | 2,570 | 158,000 | 2,570 |
| 1989-12-11 | 2,670 | 2,700 | 2,600 | 2,600 | 13,000 | 2,600 |
| 1989-12-08 | 2,800 | 2,800 | 2,700 | 2,700 | 19,000 | 2,700 |
| 1989-12-07 | 2,870 | 2,880 | 2,860 | 2,860 | 18,000 | 2,860 |
| 1989-12-06 | 2,880 | 2,880 | 2,850 | 2,880 | 27,000 | 2,880 |
| 1989-12-05 | 2,850 | 2,860 | 2,830 | 2,860 | 17,000 | 2,860 |
| 1989-12-04 | 2,800 | 2,850 | 2,800 | 2,850 | 20,000 | 2,850 |
| 1989-12-01 | 2,830 | 2,850 | 2,800 | 2,820 | 16,000 | 2,820 |
| 1989-11-30 | 2,780 | 2,800 | 2,780 | 2,800 | 11,000 | 2,800 |
| 1989-11-29 | 2,800 | 2,880 | 2,770 | 2,870 | 57,000 | 2,870 |
| 1989-11-28 | 2,630 | 2,840 | 2,630 | 2,800 | 126,000 | 2,800 |
| 1989-11-27 | 2,360 | 2,470 | 2,360 | 2,470 | 9,000 | 2,470 |
| 1989-11-24 | 2,290 | 2,350 | 2,290 | 2,350 | 42,000 | 2,350 |
| 1989-11-22 | 2,160 | 2,300 | 2,160 | 2,300 | 21,000 | 2,300 |
| 1989-11-21 | 2,140 | 2,150 | 2,140 | 2,150 | 11,000 | 2,150 |
| 1989-11-20 | 2,100 | 2,140 | 2,100 | 2,140 | 10,000 | 2,140 |
| 1989-11-17 | 2,050 | 2,100 | 2,050 | 2,100 | 5,000 | 2,100 |
| 1989-11-16 | 2,020 | 2,050 | 2,020 | 2,050 | 39,000 | 2,050 |
| 1989-11-15 | 2,020 | 2,040 | 2,010 | 2,040 | 49,000 | 2,040 |
| 1989-11-14 | 2,000 | 2,030 | 2,000 | 2,030 | 75,000 | 2,030 |
| 1989-11-13 | 2,030 | 2,030 | 2,000 | 2,000 | 5,000 | 2,000 |
| 1989-11-10 | 2,000 | 2,000 | 2,000 | 2,000 | 33,000 | 2,000 |
| 1989-11-09 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 2,000 |
| 1989-11-08 | 2,030 | 2,050 | 2,030 | 2,030 | 17,000 | 2,030 |
| 1989-11-07 | 2,070 | 2,080 | 2,070 | 2,070 | 53,000 | 2,070 |
| 1989-11-06 | 2,010 | 2,060 | 2,010 | 2,060 | 7,000 | 2,060 |
| 1989-11-02 | 1,990 | 2,050 | 1,990 | 2,050 | 61,000 | 2,050 |
| 1989-11-01 | 1,950 | 2,000 | 1,950 | 1,980 | 167,000 | 1,980 |
| 1989-10-31 | 1,950 | 1,950 | 1,950 | 1,950 | 19,000 | 1,950 |
| 1989-10-30 | 1,950 | 1,950 | 1,940 | 1,940 | 23,000 | 1,940 |
| 1989-10-27 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 1,930 |
| 1989-10-26 | 2,000 | 2,000 | 2,000 | 2,000 | 16,000 | 2,000 |
| 1989-10-25 | 2,000 | 2,030 | 2,000 | 2,000 | 109,000 | 2,000 |
| 1989-10-24 | 1,950 | 2,000 | 1,950 | 2,000 | 20,000 | 2,000 |
| 1989-10-23 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1989-10-20 | 1,950 | 1,970 | 1,950 | 1,950 | 77,000 | 1,950 |
| 1989-10-18 | 1,920 | 1,930 | 1,920 | 1,920 | 40,000 | 1,920 |
| 1989-10-17 | 1,950 | 1,950 | 1,940 | 1,950 | 47,000 | 1,950 |
| 1989-10-16 | 1,950 | 1,950 | 1,940 | 1,950 | 68,000 | 1,950 |
| 1989-10-13 | 1,880 | 1,990 | 1,880 | 1,950 | 179,000 | 1,950 |
| 1989-10-12 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,850 |
| 1989-10-09 | 1,920 | 1,970 | 1,920 | 1,970 | 18,000 | 1,970 |
| 1989-10-06 | 1,900 | 1,980 | 1,900 | 1,940 | 36,000 | 1,940 |
| 1989-10-05 | 1,870 | 1,910 | 1,870 | 1,910 | 7,000 | 1,910 |
| 1989-10-04 | 1,820 | 1,830 | 1,820 | 1,820 | 14,000 | 1,820 |
| 1989-10-03 | 1,830 | 1,830 | 1,820 | 1,830 | 33,000 | 1,830 |
| 1989-10-02 | 1,700 | 1,800 | 1,700 | 1,800 | 18,000 | 1,800 |
| 1989-09-29 | 1,740 | 1,740 | 1,730 | 1,730 | 15,000 | 1,730 |
| 1989-09-28 | 1,730 | 1,730 | 1,700 | 1,700 | 38,000 | 1,700 |
| 1989-09-27 | 1,620 | 1,700 | 1,620 | 1,700 | 2,000 | 1,700 |
| 1989-09-26 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1989-09-22 | 1,600 | 1,610 | 1,600 | 1,610 | 5,000 | 1,610 |
| 1989-09-21 | 1,600 | 1,600 | 1,590 | 1,600 | 15,000 | 1,600 |
| 1989-09-20 | 1,600 | 1,600 | 1,560 | 1,560 | 12,000 | 1,560 |
| 1989-09-19 | 1,590 | 1,600 | 1,590 | 1,600 | 7,000 | 1,600 |
| 1989-09-18 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 | 1,590 |
| 1989-09-14 | 1,590 | 1,600 | 1,550 | 1,600 | 7,000 | 1,600 |
| 1989-09-13 | 1,590 | 1,590 | 1,590 | 1,590 | 8,000 | 1,590 |
| 1989-09-12 | 1,590 | 1,590 | 1,590 | 1,590 | 10,000 | 1,590 |
| 1989-09-11 | 1,590 | 1,590 | 1,590 | 1,590 | 22,000 | 1,590 |
| 1989-09-08 | 1,590 | 1,590 | 1,590 | 1,590 | 12,000 | 1,590 |
| 1989-09-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1989-09-04 | 1,580 | 1,580 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1989-09-01 | 1,590 | 1,600 | 1,570 | 1,570 | 24,000 | 1,570 |
| 1989-08-31 | 1,580 | 1,590 | 1,580 | 1,590 | 14,000 | 1,590 |
| 1989-08-30 | 1,550 | 1,580 | 1,550 | 1,580 | 66,000 | 1,580 |
| 1989-08-28 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1989-08-25 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 | 1,570 |
| 1989-08-23 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1989-08-22 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1989-08-18 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1989-08-11 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1989-08-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1989-08-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1989-07-31 | 1,600 | 1,620 | 1,600 | 1,600 | 14,000 | 1,600 |
| 1989-07-28 | 1,590 | 1,620 | 1,590 | 1,600 | 10,000 | 1,600 |
| 1989-07-27 | 1,550 | 1,580 | 1,550 | 1,580 | 7,000 | 1,580 |
| 1989-07-26 | 1,570 | 1,580 | 1,570 | 1,580 | 5,000 | 1,580 |
| 1989-07-25 | 1,570 | 1,570 | 1,570 | 1,570 | 12,000 | 1,570 |
| 1989-07-24 | 1,560 | 1,580 | 1,560 | 1,580 | 13,000 | 1,580 |
| 1989-07-21 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 | 1,560 |
| 1989-07-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1989-07-19 | 1,570 | 1,570 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1989-07-18 | 1,530 | 1,580 | 1,530 | 1,580 | 19,000 | 1,580 |
| 1989-07-17 | 1,520 | 1,550 | 1,520 | 1,520 | 18,000 | 1,520 |
| 1989-07-14 | 1,520 | 1,530 | 1,500 | 1,520 | 8,000 | 1,520 |
| 1989-07-13 | 1,510 | 1,520 | 1,500 | 1,520 | 6,000 | 1,520 |
| 1989-07-12 | 1,490 | 1,500 | 1,490 | 1,490 | 4,000 | 1,490 |
| 1989-07-11 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 | 1,490 |
| 1989-07-10 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1989-07-07 | 1,510 | 1,510 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1989-07-06 | 1,480 | 1,520 | 1,480 | 1,510 | 18,000 | 1,510 |
| 1989-07-05 | 1,500 | 1,500 | 1,470 | 1,500 | 13,000 | 1,500 |
| 1989-07-04 | 1,480 | 1,480 | 1,460 | 1,480 | 27,000 | 1,480 |
| 1989-07-03 | 1,450 | 1,480 | 1,450 | 1,480 | 13,000 | 1,480 |
| 1989-06-30 | 1,410 | 1,430 | 1,410 | 1,430 | 9,000 | 1,430 |
| 1989-06-29 | 1,420 | 1,440 | 1,420 | 1,430 | 36,000 | 1,430 |
| 1989-06-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1989-06-27 | 1,410 | 1,410 | 1,410 | 1,410 | 25,000 | 1,410 |
| 1989-06-26 | 1,370 | 1,480 | 1,370 | 1,480 | 38,000 | 1,480 |
| 1989-06-23 | 1,390 | 1,410 | 1,390 | 1,410 | 17,000 | 1,410 |
| 1989-06-22 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1989-06-21 | 1,420 | 1,460 | 1,420 | 1,460 | 50,000 | 1,460 |
| 1989-06-20 | 1,450 | 1,450 | 1,440 | 1,440 | 41,000 | 1,440 |
| 1989-06-19 | 1,430 | 1,470 | 1,430 | 1,470 | 32,000 | 1,470 |
| 1989-06-16 | 1,410 | 1,450 | 1,410 | 1,450 | 10,000 | 1,450 |
| 1989-06-15 | 1,410 | 1,430 | 1,410 | 1,430 | 30,000 | 1,430 |
| 1989-06-13 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1989-06-12 | 1,420 | 1,420 | 1,420 | 1,420 | 29,000 | 1,420 |
| 1989-06-07 | 1,380 | 1,420 | 1,380 | 1,420 | 37,000 | 1,420 |
| 1989-06-02 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1989-05-31 | 1,390 | 1,390 | 1,380 | 1,390 | 14,000 | 1,390 |
| 1989-05-24 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1989-05-23 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1989-05-22 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1989-05-19 | 1,350 | 1,370 | 1,350 | 1,370 | 2,000 | 1,370 |
| 1989-05-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1989-05-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1989-05-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1989-05-12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1989-05-09 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1989-05-08 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1989-04-28 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1989-04-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1989-04-26 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1989-04-24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1989-04-21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1989-04-20 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1989-04-18 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1989-04-17 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 1,390 |
| 1989-04-14 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1989-04-13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1989-04-12 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1989-04-11 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1989-04-10 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1989-04-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1989-04-06 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1989-04-04 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1989-03-31 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1989-03-30 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1989-03-29 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1989-03-28 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1989-03-24 | 1,290 | 1,310 | 1,290 | 1,310 | 2,000 | 1,310 |
| 1989-03-23 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1989-03-22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1989-03-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1989-03-17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1989-03-14 | 1,340 | 1,370 | 1,340 | 1,370 | 8,000 | 1,370 |
| 1989-03-10 | 1,350 | 1,360 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1989-03-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1989-03-07 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 1,360 |
| 1989-03-06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1989-03-03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1989-03-01 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1989-02-28 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1989-02-27 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1989-02-23 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1989-02-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1989-02-20 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1989-02-17 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 | 1,380 |
| 1989-02-16 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1989-02-14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1989-02-13 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 | 1,380 |
| 1989-02-10 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1989-02-09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1989-02-08 | 1,330 | 1,360 | 1,330 | 1,360 | 6,000 | 1,360 |
| 1989-02-07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1989-02-06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1989-02-03 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 | 1,370 |
| 1989-02-01 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 | 1,380 |
| 1989-01-31 | 1,390 | 1,390 | 1,370 | 1,390 | 4,000 | 1,390 |
| 1989-01-30 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1989-01-28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1989-01-27 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1989-01-26 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1989-01-25 | 1,390 | 1,390 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1989-01-24 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1989-01-23 | 1,380 | 1,390 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1989-01-20 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1989-01-19 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1989-01-18 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 | 1,390 |
| 1989-01-17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1989-01-13 | 1,380 | 1,390 | 1,380 | 1,390 | 4,000 | 1,390 |
| 1989-01-12 | 1,350 | 1,380 | 1,350 | 1,370 | 11,000 | 1,370 |
| 1989-01-11 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1989-01-10 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1989-01-09 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1989-01-06 | 1,370 | 1,370 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1989-01-05 | 1,380 | 1,380 | 1,370 | 1,370 | 6,000 | 1,370 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
