8190 (株)ヤマナカ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1993-12-22 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1993-12-13 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1993-12-08 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1993-12-03 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1993-12-02 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 2,100 |
| 1993-11-25 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 2,100 |
| 1993-11-19 | 2,110 | 2,110 | 2,100 | 2,100 | 15,000 | 2,100 |
| 1993-11-18 | 2,110 | 2,110 | 2,110 | 2,110 | 15,000 | 2,110 |
| 1993-11-17 | 2,150 | 2,150 | 2,110 | 2,110 | 15,000 | 2,110 |
| 1993-10-25 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 2,200 |
| 1993-10-21 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1993-10-20 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1993-10-15 | 2,200 | 2,230 | 2,200 | 2,230 | 7,000 | 2,230 |
| 1993-10-14 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 2,250 |
| 1993-09-30 | 2,220 | 2,250 | 2,220 | 2,250 | 11,000 | 2,250 |
| 1993-09-22 | 2,200 | 2,210 | 2,150 | 2,150 | 64,000 | 2,150 |
| 1993-09-03 | 2,180 | 2,200 | 2,180 | 2,200 | 5,000 | 2,200 |
| 1993-09-01 | 2,200 | 2,210 | 2,200 | 2,210 | 5,000 | 2,210 |
| 1993-08-24 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1993-08-17 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1993-08-12 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1993-08-11 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1993-08-10 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 2,200 |
| 1993-08-09 | 2,250 | 2,250 | 2,200 | 2,200 | 8,000 | 2,200 |
| 1993-08-05 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 2,330 |
| 1993-07-27 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 2,330 |
| 1993-07-26 | 2,330 | 2,330 | 2,320 | 2,330 | 5,000 | 2,330 |
| 1993-07-23 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1993-07-20 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1993-07-16 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1993-07-15 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 2,300 |
| 1993-07-14 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1993-07-07 | 2,400 | 2,450 | 2,400 | 2,400 | 13,000 | 2,400 |
| 1993-07-02 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1993-07-01 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,360 |
| 1993-06-28 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 2,310 |
| 1993-06-25 | 2,340 | 2,340 | 2,310 | 2,310 | 8,000 | 2,310 |
| 1993-06-02 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1993-05-27 | 2,300 | 2,300 | 2,300 | 2,300 | 10,000 | 2,300 |
| 1993-05-26 | 2,340 | 2,340 | 2,340 | 2,340 | 9,000 | 2,340 |
| 1993-05-25 | 2,300 | 2,340 | 2,300 | 2,340 | 30,000 | 2,340 |
| 1993-05-24 | 2,340 | 2,340 | 2,340 | 2,340 | 65,000 | 2,340 |
| 1993-05-20 | 2,400 | 2,400 | 2,400 | 2,400 | 10,000 | 2,400 |
| 1993-05-10 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 | 2,700 |
| 1993-04-30 | 2,740 | 2,750 | 2,740 | 2,750 | 9,000 | 2,750 |
| 1993-04-28 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 1993-04-26 | 2,750 | 2,790 | 2,750 | 2,790 | 5,000 | 2,790 |
| 1993-04-15 | 2,790 | 2,790 | 2,790 | 2,790 | 85,000 | 2,790 |
| 1993-04-13 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1993-04-09 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1993-04-02 | 2,800 | 2,840 | 2,800 | 2,840 | 10,000 | 2,840 |
| 1993-04-01 | 2,810 | 2,810 | 2,770 | 2,770 | 4,000 | 2,770 |
| 1993-03-31 | 2,850 | 2,850 | 2,810 | 2,850 | 9,000 | 2,850 |
| 1993-03-30 | 2,860 | 2,890 | 2,860 | 2,890 | 15,000 | 2,890 |
| 1993-03-29 | 2,820 | 2,900 | 2,820 | 2,900 | 14,000 | 2,900 |
| 1993-03-26 | 2,860 | 2,860 | 2,860 | 2,860 | 60,000 | 2,860 |
| 1993-03-25 | 2,900 | 2,900 | 2,900 | 2,900 | 24,000 | 2,900 |
| 1993-03-24 | 2,940 | 2,950 | 2,920 | 2,950 | 24,000 | 2,950 |
| 1993-03-23 | 2,940 | 2,940 | 2,940 | 2,940 | 16,000 | 2,940 |
| 1993-03-10 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1993-03-09 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 | 2,980 |
| 1993-03-08 | 2,800 | 2,940 | 2,800 | 2,940 | 3,000 | 2,940 |
| 1993-03-04 | 2,780 | 2,840 | 2,780 | 2,840 | 5,000 | 2,840 |
| 1993-03-01 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,520 |
| 1993-02-26 | 2,550 | 2,590 | 2,550 | 2,550 | 10,000 | 2,550 |
| 1993-02-16 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 2,610 |
| 1993-02-08 | 2,590 | 2,590 | 2,590 | 2,590 | 2,000 | 2,590 |
| 1993-02-05 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,590 |
| 1993-02-02 | 2,500 | 2,600 | 2,500 | 2,600 | 5,000 | 2,600 |
| 1993-01-29 | 2,440 | 2,440 | 2,400 | 2,440 | 8,000 | 2,440 |
| 1993-01-28 | 2,340 | 2,400 | 2,340 | 2,400 | 4,000 | 2,400 |
| 1993-01-26 | 2,250 | 2,250 | 2,250 | 2,250 | 5,000 | 2,250 |
| 1993-01-22 | 2,070 | 2,100 | 2,070 | 2,100 | 3,000 | 2,100 |
| 1993-01-14 | 1,980 | 2,010 | 1,980 | 2,010 | 8,000 | 2,010 |
| 1993-01-13 | 1,930 | 1,990 | 1,900 | 1,990 | 4,000 | 1,990 |
| 1993-01-12 | 1,850 | 1,900 | 1,850 | 1,900 | 10,000 | 1,900 |
| 1993-01-11 | 1,950 | 1,950 | 1,950 | 1,950 | 11,000 | 1,950 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
