8190 (株)ヤマナカ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 2,700 | 2,730 | 2,700 | 2,730 | 2,000 | 2,730 |
| 1990-12-25 | 2,740 | 2,740 | 2,740 | 2,740 | 5,000 | 2,740 |
| 1990-12-20 | 2,700 | 2,740 | 2,700 | 2,740 | 6,000 | 2,740 |
| 1990-12-19 | 2,780 | 2,780 | 2,780 | 2,780 | 8,000 | 2,780 |
| 1990-12-17 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1990-12-14 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1990-12-12 | 2,840 | 2,840 | 2,810 | 2,810 | 14,000 | 2,810 |
| 1990-12-11 | 2,840 | 2,840 | 2,840 | 2,840 | 3,000 | 2,840 |
| 1990-12-10 | 2,820 | 2,850 | 2,820 | 2,850 | 2,000 | 2,850 |
| 1990-12-07 | 2,820 | 2,900 | 2,820 | 2,900 | 12,000 | 2,900 |
| 1990-12-05 | 2,930 | 2,940 | 2,930 | 2,940 | 5,000 | 2,940 |
| 1990-12-03 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1990-11-30 | 3,090 | 3,100 | 3,090 | 3,100 | 5,000 | 3,100 |
| 1990-11-29 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 | 3,160 |
| 1990-11-28 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 | 3,270 |
| 1990-11-27 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 | 3,300 |
| 1990-11-26 | 3,280 | 3,300 | 3,280 | 3,300 | 4,000 | 3,300 |
| 1990-11-19 | 3,500 | 3,500 | 3,490 | 3,490 | 105,000 | 3,490 |
| 1990-11-07 | 3,630 | 3,660 | 3,550 | 3,550 | 25,000 | 3,550 |
| 1990-11-05 | 3,750 | 3,750 | 3,700 | 3,700 | 12,000 | 3,700 |
| 1990-11-02 | 3,850 | 3,850 | 3,800 | 3,800 | 29,000 | 3,800 |
| 1990-10-31 | 3,910 | 3,910 | 3,910 | 3,910 | 72,000 | 3,910 |
| 1990-10-30 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 4,100 |
| 1990-10-29 | 3,900 | 4,100 | 3,900 | 4,100 | 91,000 | 4,100 |
| 1990-10-26 | 3,920 | 3,940 | 3,910 | 3,940 | 4,000 | 3,940 |
| 1990-10-25 | 3,950 | 3,950 | 3,950 | 3,950 | 4,000 | 3,950 |
| 1990-10-23 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 3,970 |
| 1990-10-22 | 3,920 | 4,050 | 3,920 | 4,050 | 15,000 | 4,050 |
| 1990-10-19 | 3,970 | 4,000 | 3,970 | 4,000 | 14,000 | 4,000 |
| 1990-10-18 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 4,000 |
| 1990-10-17 | 4,120 | 4,120 | 4,090 | 4,120 | 11,000 | 4,120 |
| 1990-10-11 | 4,260 | 4,290 | 4,260 | 4,290 | 5,000 | 4,290 |
| 1990-10-05 | 4,320 | 4,350 | 4,300 | 4,350 | 7,000 | 4,350 |
| 1990-10-04 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 4,380 |
| 1990-10-03 | 4,390 | 4,390 | 4,360 | 4,360 | 3,000 | 4,360 |
| 1990-10-02 | 4,350 | 4,430 | 4,350 | 4,400 | 32,000 | 4,400 |
| 1990-10-01 | 4,410 | 4,440 | 4,380 | 4,380 | 4,000 | 4,380 |
| 1990-09-28 | 4,440 | 4,440 | 4,440 | 4,440 | 7,000 | 4,440 |
| 1990-09-27 | 4,500 | 4,500 | 4,470 | 4,470 | 8,000 | 4,470 |
| 1990-09-26 | 4,560 | 4,600 | 4,530 | 4,590 | 4,000 | 4,590 |
| 1990-09-25 | 4,640 | 4,640 | 4,590 | 4,590 | 33,000 | 4,590 |
| 1990-09-21 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 4,650 |
| 1990-09-20 | 4,720 | 4,720 | 4,720 | 4,720 | 22,000 | 4,720 |
| 1990-09-19 | 4,710 | 4,710 | 4,710 | 4,710 | 15,000 | 4,710 |
| 1990-09-12 | 4,720 | 4,770 | 4,720 | 4,770 | 3,000 | 4,770 |
| 1990-09-10 | 4,770 | 4,770 | 4,770 | 4,770 | 5,000 | 4,770 |
| 1990-09-07 | 4,840 | 4,870 | 4,800 | 4,870 | 8,000 | 4,870 |
| 1990-09-06 | 4,860 | 4,870 | 4,860 | 4,870 | 6,000 | 4,870 |
| 1990-09-05 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 4,900 |
| 1990-09-04 | 4,940 | 4,940 | 4,940 | 4,940 | 28,000 | 4,940 |
| 1990-09-03 | 4,950 | 4,950 | 4,950 | 4,950 | 12,000 | 4,950 |
| 1990-08-31 | 4,950 | 4,950 | 4,940 | 4,940 | 22,000 | 4,940 |
| 1990-08-30 | 4,970 | 4,970 | 4,940 | 4,940 | 13,000 | 4,940 |
| 1990-08-27 | 4,990 | 5,000 | 4,940 | 5,000 | 5,000 | 5,000 |
| 1990-08-24 | 5,100 | 5,100 | 5,010 | 5,010 | 4,000 | 5,010 |
| 1990-08-22 | 5,110 | 5,200 | 5,110 | 5,200 | 4,000 | 5,200 |
| 1990-08-21 | 5,140 | 5,140 | 5,140 | 5,140 | 1,000 | 5,140 |
| 1990-08-17 | 5,300 | 5,300 | 5,200 | 5,200 | 24,000 | 5,200 |
| 1990-08-16 | 5,200 | 5,230 | 5,200 | 5,230 | 36,000 | 5,230 |
| 1990-08-15 | 5,200 | 5,200 | 5,200 | 5,200 | 21,000 | 5,200 |
| 1990-08-13 | 5,150 | 5,200 | 5,150 | 5,200 | 20,000 | 5,200 |
| 1990-08-10 | 5,190 | 5,190 | 5,150 | 5,150 | 25,000 | 5,150 |
| 1990-08-09 | 5,250 | 5,250 | 5,250 | 5,250 | 20,000 | 5,250 |
| 1990-08-08 | 5,300 | 5,300 | 5,300 | 5,300 | 3,000 | 5,300 |
| 1990-08-07 | 5,300 | 5,400 | 5,300 | 5,400 | 3,000 | 5,400 |
| 1990-08-06 | 5,400 | 5,400 | 5,400 | 5,400 | 5,000 | 5,400 |
| 1990-08-03 | 5,500 | 5,500 | 5,500 | 5,500 | 4,000 | 5,500 |
| 1990-08-02 | 5,510 | 5,550 | 5,510 | 5,550 | 2,000 | 5,550 |
| 1990-08-01 | 5,580 | 5,580 | 5,550 | 5,580 | 4,000 | 5,580 |
| 1990-07-31 | 5,550 | 5,590 | 5,550 | 5,590 | 17,000 | 5,590 |
| 1990-07-27 | 5,610 | 5,610 | 5,570 | 5,600 | 4,000 | 5,600 |
| 1990-07-26 | 5,640 | 5,640 | 5,640 | 5,640 | 10,000 | 5,640 |
| 1990-07-25 | 5,690 | 5,690 | 5,600 | 5,690 | 20,000 | 5,690 |
| 1990-07-24 | 5,650 | 5,700 | 5,630 | 5,700 | 8,000 | 5,700 |
| 1990-07-23 | 5,750 | 5,750 | 5,750 | 5,750 | 20,000 | 5,750 |
| 1990-07-20 | 5,780 | 5,780 | 5,730 | 5,730 | 21,000 | 5,730 |
| 1990-07-19 | 5,710 | 5,790 | 5,710 | 5,780 | 35,000 | 5,780 |
| 1990-07-18 | 5,800 | 5,800 | 5,800 | 5,800 | 20,000 | 5,800 |
| 1990-07-17 | 5,790 | 5,790 | 5,760 | 5,790 | 33,000 | 5,790 |
| 1990-07-13 | 5,800 | 5,800 | 5,770 | 5,770 | 17,000 | 5,770 |
| 1990-07-12 | 5,920 | 5,920 | 5,850 | 5,850 | 13,000 | 5,850 |
| 1990-07-11 | 5,850 | 5,950 | 5,810 | 5,890 | 92,000 | 5,890 |
| 1990-07-10 | 5,800 | 5,840 | 5,800 | 5,800 | 12,000 | 5,800 |
| 1990-07-09 | 5,810 | 5,850 | 5,800 | 5,850 | 15,000 | 5,850 |
| 1990-07-06 | 5,780 | 5,850 | 5,770 | 5,800 | 70,000 | 5,800 |
| 1990-07-04 | 5,810 | 5,810 | 5,810 | 5,810 | 20,000 | 5,810 |
| 1990-07-03 | 5,800 | 5,800 | 5,800 | 5,800 | 4,000 | 5,800 |
| 1990-07-02 | 5,850 | 5,900 | 5,840 | 5,840 | 21,000 | 5,840 |
| 1990-06-29 | 5,850 | 5,850 | 5,850 | 5,850 | 4,000 | 5,850 |
| 1990-06-28 | 5,730 | 5,730 | 5,730 | 5,730 | 2,000 | 5,730 |
| 1990-06-27 | 5,700 | 5,700 | 5,640 | 5,670 | 14,000 | 5,670 |
| 1990-06-26 | 5,820 | 5,930 | 5,820 | 5,900 | 66,000 | 5,900 |
| 1990-06-25 | 5,900 | 5,900 | 5,850 | 5,850 | 14,000 | 5,850 |
| 1990-06-22 | 5,900 | 5,900 | 5,900 | 5,900 | 14,000 | 5,900 |
| 1990-06-21 | 5,890 | 5,890 | 5,890 | 5,890 | 1,000 | 5,890 |
| 1990-06-20 | 5,970 | 5,970 | 5,910 | 5,970 | 17,000 | 5,970 |
| 1990-06-18 | 5,980 | 5,980 | 5,980 | 5,980 | 16,000 | 5,980 |
| 1990-06-15 | 6,050 | 6,080 | 5,950 | 5,970 | 30,000 | 5,970 |
| 1990-06-14 | 6,100 | 6,120 | 6,100 | 6,120 | 30,000 | 6,120 |
| 1990-06-13 | 6,000 | 6,150 | 6,000 | 6,150 | 16,000 | 6,150 |
| 1990-06-12 | 5,950 | 5,990 | 5,900 | 5,990 | 13,000 | 5,990 |
| 1990-06-11 | 5,700 | 5,900 | 5,700 | 5,840 | 25,000 | 5,840 |
| 1990-06-08 | 5,300 | 5,600 | 5,300 | 5,600 | 10,000 | 5,600 |
| 1990-06-07 | 5,030 | 5,300 | 5,030 | 5,300 | 9,000 | 5,300 |
| 1990-06-06 | 5,030 | 5,100 | 5,030 | 5,050 | 18,000 | 5,050 |
| 1990-06-05 | 5,000 | 5,000 | 5,000 | 5,000 | 20,000 | 5,000 |
| 1990-06-04 | 5,030 | 5,030 | 5,000 | 5,000 | 6,000 | 5,000 |
| 1990-06-01 | 4,850 | 5,000 | 4,800 | 5,000 | 16,000 | 5,000 |
| 1990-05-31 | 4,900 | 5,100 | 4,850 | 4,950 | 64,000 | 4,950 |
| 1990-05-29 | 4,650 | 4,650 | 4,650 | 4,650 | 33,000 | 4,650 |
| 1990-05-25 | 3,550 | 3,600 | 3,510 | 3,600 | 204,000 | 3,600 |
| 1990-05-24 | 3,190 | 3,190 | 3,190 | 3,190 | 20,000 | 3,190 |
| 1990-05-23 | 3,120 | 3,160 | 3,100 | 3,160 | 50,000 | 3,160 |
| 1990-05-22 | 3,130 | 3,130 | 3,100 | 3,100 | 52,000 | 3,100 |
| 1990-05-21 | 3,150 | 3,150 | 3,100 | 3,100 | 6,000 | 3,100 |
| 1990-05-18 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 3,250 |
| 1990-05-17 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 3,250 |
| 1990-05-16 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 3,250 |
| 1990-05-15 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 | 3,210 |
| 1990-05-14 | 3,210 | 3,210 | 3,190 | 3,190 | 6,000 | 3,190 |
| 1990-05-11 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 1990-05-10 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 3,200 |
| 1990-05-09 | 3,190 | 3,200 | 3,190 | 3,200 | 4,000 | 3,200 |
| 1990-05-08 | 3,120 | 3,150 | 3,100 | 3,150 | 25,000 | 3,150 |
| 1990-05-07 | 3,150 | 3,150 | 2,960 | 2,960 | 122,000 | 2,960 |
| 1990-05-02 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 1990-05-01 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 | 3,160 |
| 1990-04-27 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 3,150 |
| 1990-04-25 | 3,200 | 3,200 | 3,130 | 3,130 | 17,000 | 3,130 |
| 1990-04-23 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 3,200 |
| 1990-04-20 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 3,120 |
| 1990-04-19 | 3,150 | 3,150 | 3,120 | 3,120 | 2,000 | 3,120 |
| 1990-04-18 | 3,150 | 3,150 | 3,150 | 3,150 | 12,000 | 3,150 |
| 1990-04-13 | 3,150 | 3,150 | 3,150 | 3,150 | 8,000 | 3,150 |
| 1990-04-12 | 3,100 | 3,150 | 3,100 | 3,140 | 12,000 | 3,140 |
| 1990-04-11 | 3,100 | 3,150 | 3,100 | 3,150 | 4,000 | 3,150 |
| 1990-04-10 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1990-04-06 | 3,000 | 3,000 | 2,990 | 2,990 | 9,000 | 2,990 |
| 1990-04-05 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1990-04-04 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 | 3,000 |
| 1990-04-03 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 3,000 |
| 1990-04-02 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 3,000 |
| 1990-03-29 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 | 3,000 |
| 1990-03-27 | 2,770 | 3,000 | 2,770 | 3,000 | 97,000 | 3,000 |
| 1990-03-26 | 2,850 | 2,850 | 2,800 | 2,800 | 120,000 | 2,800 |
| 1990-03-23 | 2,900 | 2,900 | 2,800 | 2,800 | 58,000 | 2,800 |
| 1990-03-22 | 2,980 | 2,980 | 2,900 | 2,900 | 53,000 | 2,900 |
| 1990-03-20 | 2,970 | 3,000 | 2,970 | 3,000 | 32,000 | 3,000 |
| 1990-03-19 | 3,130 | 3,140 | 2,970 | 3,000 | 29,000 | 3,000 |
| 1990-03-16 | 3,160 | 3,160 | 3,160 | 3,160 | 3,000 | 3,160 |
| 1990-03-15 | 3,210 | 3,210 | 3,200 | 3,200 | 13,000 | 3,200 |
| 1990-03-14 | 3,160 | 3,210 | 3,160 | 3,210 | 7,000 | 3,210 |
| 1990-03-13 | 3,120 | 3,150 | 3,110 | 3,110 | 5,000 | 3,110 |
| 1990-03-12 | 3,090 | 3,100 | 3,090 | 3,100 | 4,000 | 3,100 |
| 1990-03-09 | 3,090 | 3,090 | 3,050 | 3,080 | 36,000 | 3,080 |
| 1990-03-08 | 3,080 | 3,100 | 3,080 | 3,080 | 6,000 | 3,080 |
| 1990-03-07 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 3,080 |
| 1990-03-06 | 3,070 | 3,080 | 3,070 | 3,080 | 21,000 | 3,080 |
| 1990-03-05 | 3,000 | 3,000 | 3,000 | 3,000 | 11,000 | 3,000 |
| 1990-03-02 | 3,000 | 3,090 | 3,000 | 3,000 | 16,000 | 3,000 |
| 1990-03-01 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 | 3,000 |
| 1990-02-28 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1990-02-27 | 2,850 | 2,870 | 2,850 | 2,850 | 27,000 | 2,850 |
| 1990-02-26 | 2,900 | 2,900 | 2,820 | 2,850 | 50,000 | 2,850 |
| 1990-02-23 | 2,900 | 2,900 | 2,860 | 2,900 | 24,000 | 2,900 |
| 1990-02-22 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,900 |
| 1990-02-21 | 2,950 | 3,000 | 2,950 | 2,950 | 16,000 | 2,950 |
| 1990-02-20 | 2,990 | 2,990 | 2,950 | 2,950 | 20,000 | 2,950 |
| 1990-02-19 | 3,000 | 3,000 | 3,000 | 3,000 | 13,000 | 3,000 |
| 1990-02-16 | 3,000 | 3,000 | 3,000 | 3,000 | 16,000 | 3,000 |
| 1990-02-15 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 3,010 |
| 1990-02-14 | 3,050 | 3,050 | 3,000 | 3,000 | 15,000 | 3,000 |
| 1990-02-13 | 3,100 | 3,100 | 3,070 | 3,100 | 13,000 | 3,100 |
| 1990-02-09 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 3,070 |
| 1990-02-08 | 3,100 | 3,100 | 3,070 | 3,070 | 3,000 | 3,070 |
| 1990-02-07 | 3,050 | 3,100 | 3,050 | 3,100 | 13,000 | 3,100 |
| 1990-02-06 | 3,000 | 3,050 | 3,000 | 3,050 | 7,000 | 3,050 |
| 1990-02-05 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,950 |
| 1990-02-02 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,900 |
| 1990-02-01 | 2,890 | 2,900 | 2,890 | 2,900 | 31,000 | 2,900 |
| 1990-01-31 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,900 |
| 1990-01-30 | 2,900 | 2,900 | 2,850 | 2,900 | 126,000 | 2,900 |
| 1990-01-29 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,900 |
| 1990-01-26 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1990-01-25 | 2,950 | 2,950 | 2,950 | 2,950 | 4,000 | 2,950 |
| 1990-01-24 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 | 2,900 |
| 1990-01-23 | 2,900 | 2,910 | 2,900 | 2,910 | 6,000 | 2,910 |
| 1990-01-22 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 2,990 |
| 1990-01-19 | 3,100 | 3,100 | 2,990 | 2,990 | 64,000 | 2,990 |
| 1990-01-18 | 2,990 | 3,000 | 2,990 | 3,000 | 29,000 | 3,000 |
| 1990-01-17 | 3,000 | 3,000 | 3,000 | 3,000 | 55,000 | 3,000 |
| 1990-01-16 | 2,740 | 2,850 | 2,740 | 2,850 | 14,000 | 2,850 |
| 1990-01-12 | 2,730 | 2,750 | 2,730 | 2,750 | 6,000 | 2,750 |
| 1990-01-11 | 2,710 | 2,750 | 2,710 | 2,710 | 5,000 | 2,710 |
| 1990-01-10 | 2,750 | 2,750 | 2,700 | 2,700 | 8,000 | 2,700 |
| 1990-01-09 | 2,750 | 2,750 | 2,700 | 2,750 | 22,000 | 2,750 |
| 1990-01-08 | 2,670 | 2,750 | 2,670 | 2,750 | 5,000 | 2,750 |
| 1990-01-05 | 2,560 | 2,620 | 2,560 | 2,610 | 3,000 | 2,610 |
| 1990-01-04 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 2,550 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
