8190 (株)ヤマナカ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1992-12-25 | 1,990 | 1,990 | 1,990 | 1,990 | 10,000 | 1,990 |
| 1992-12-14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1992-12-11 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1992-12-04 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1992-12-02 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1992-11-26 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1992-11-25 | 2,040 | 2,040 | 2,040 | 2,040 | 6,000 | 2,040 |
| 1992-10-26 | 2,520 | 2,520 | 2,520 | 2,520 | 6,000 | 2,520 |
| 1992-10-21 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,520 |
| 1992-09-25 | 2,530 | 2,530 | 2,530 | 2,530 | 6,000 | 2,530 |
| 1992-09-22 | 2,520 | 2,530 | 2,520 | 2,530 | 4,000 | 2,530 |
| 1992-09-09 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 | 2,530 |
| 1992-09-07 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 2,540 |
| 1992-09-03 | 2,540 | 2,540 | 2,540 | 2,540 | 3,000 | 2,540 |
| 1992-08-31 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 2,540 |
| 1992-08-28 | 2,540 | 2,540 | 2,540 | 2,540 | 4,000 | 2,540 |
| 1992-08-25 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 2,540 |
| 1992-08-04 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 2,610 |
| 1992-07-28 | 2,610 | 2,620 | 2,610 | 2,620 | 4,000 | 2,620 |
| 1992-07-27 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 | 2,620 |
| 1992-07-23 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 | 2,620 |
| 1992-07-21 | 2,640 | 2,640 | 2,640 | 2,640 | 2,000 | 2,640 |
| 1992-07-14 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 | 2,670 |
| 1992-07-13 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 | 2,670 |
| 1992-07-08 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 2,690 |
| 1992-07-06 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,700 |
| 1992-07-02 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 1992-06-30 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 2,770 |
| 1992-06-26 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 2,780 |
| 1992-06-25 | 2,740 | 2,780 | 2,740 | 2,780 | 4,000 | 2,780 |
| 1992-06-18 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 | 2,780 |
| 1992-05-28 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 2,890 |
| 1992-05-25 | 2,890 | 2,900 | 2,890 | 2,890 | 5,000 | 2,890 |
| 1992-05-21 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1992-05-14 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 | 2,890 |
| 1992-05-07 | 2,900 | 2,950 | 2,900 | 2,950 | 2,000 | 2,950 |
| 1992-05-01 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 1992-04-27 | 2,890 | 2,900 | 2,890 | 2,900 | 4,000 | 2,900 |
| 1992-04-24 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,950 |
| 1992-04-15 | 3,000 | 3,000 | 2,980 | 2,980 | 333,000 | 2,980 |
| 1992-04-10 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1992-04-07 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1992-04-03 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 2,900 |
| 1992-03-31 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 3,030 |
| 1992-03-25 | 3,100 | 3,100 | 3,050 | 3,050 | 7,000 | 3,050 |
| 1992-03-24 | 3,100 | 3,100 | 3,100 | 3,100 | 8,000 | 3,100 |
| 1992-03-23 | 3,140 | 3,140 | 3,140 | 3,140 | 2,000 | 3,140 |
| 1992-03-19 | 2,980 | 3,110 | 2,980 | 3,110 | 28,000 | 3,110 |
| 1992-03-18 | 2,980 | 3,100 | 2,980 | 3,100 | 7,000 | 3,100 |
| 1992-03-17 | 2,970 | 3,030 | 2,970 | 3,030 | 33,000 | 3,030 |
| 1992-03-10 | 3,000 | 3,040 | 3,000 | 3,040 | 4,000 | 3,040 |
| 1992-03-09 | 3,000 | 3,030 | 3,000 | 3,030 | 8,000 | 3,030 |
| 1992-03-04 | 2,990 | 3,000 | 2,990 | 3,000 | 7,000 | 3,000 |
| 1992-03-02 | 2,850 | 2,950 | 2,850 | 2,950 | 9,000 | 2,950 |
| 1992-02-28 | 2,750 | 2,850 | 2,750 | 2,850 | 10,000 | 2,850 |
| 1992-02-27 | 2,700 | 2,730 | 2,700 | 2,730 | 3,000 | 2,730 |
| 1992-02-26 | 2,610 | 2,670 | 2,610 | 2,670 | 10,000 | 2,670 |
| 1992-02-25 | 2,400 | 2,540 | 2,400 | 2,540 | 15,000 | 2,540 |
| 1992-02-24 | 2,330 | 2,390 | 2,330 | 2,390 | 20,000 | 2,390 |
| 1992-02-21 | 2,380 | 2,380 | 2,380 | 2,380 | 10,000 | 2,380 |
| 1992-02-14 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1992-02-12 | 2,400 | 2,400 | 2,400 | 2,400 | 8,000 | 2,400 |
| 1992-02-10 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1992-02-07 | 2,480 | 2,480 | 2,470 | 2,470 | 10,000 | 2,470 |
| 1992-02-04 | 2,510 | 2,510 | 2,510 | 2,510 | 7,000 | 2,510 |
| 1992-01-28 | 2,530 | 2,530 | 2,530 | 2,530 | 4,000 | 2,530 |
| 1992-01-27 | 2,500 | 2,530 | 2,500 | 2,530 | 3,000 | 2,530 |
| 1992-01-14 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 | 2,500 |
| 1992-01-10 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 2,550 |
| 1992-01-06 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 2,550 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
