8190 (株)ヤマナカ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-26 | 2,890 | 2,890 | 2,890 | 2,890 | 11,000 | 2,890 |
| 1994-12-22 | 2,850 | 2,900 | 2,850 | 2,870 | 36,000 | 2,870 |
| 1994-12-14 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 1994-12-09 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 2,890 |
| 1994-12-07 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 | 2,900 |
| 1994-11-25 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 2,900 |
| 1994-11-24 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,900 |
| 1994-11-22 | 2,920 | 2,920 | 2,920 | 2,920 | 2,000 | 2,920 |
| 1994-11-21 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 2,920 |
| 1994-11-18 | 2,920 | 2,920 | 2,920 | 2,920 | 3,000 | 2,920 |
| 1994-11-16 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 2,950 |
| 1994-11-10 | 2,910 | 2,970 | 2,910 | 2,970 | 12,000 | 2,970 |
| 1994-11-08 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,950 |
| 1994-10-31 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,950 |
| 1994-10-27 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,900 |
| 1994-10-25 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 | 2,790 |
| 1994-10-24 | 2,850 | 2,850 | 2,800 | 2,800 | 5,000 | 2,800 |
| 1994-10-21 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,900 |
| 1994-10-20 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,900 |
| 1994-10-12 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,900 |
| 1994-10-11 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,900 |
| 1994-10-06 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 1994-09-30 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1994-09-28 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1994-09-27 | 2,590 | 2,590 | 2,590 | 2,590 | 8,000 | 2,590 |
| 1994-09-26 | 2,630 | 2,630 | 2,580 | 2,580 | 9,000 | 2,580 |
| 1994-08-29 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1994-08-25 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 1994-08-18 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 2,600 |
| 1994-08-15 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1994-08-12 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,640 |
| 1994-08-11 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 2,730 |
| 1994-07-29 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 2,790 |
| 1994-07-25 | 2,800 | 2,850 | 2,800 | 2,850 | 6,000 | 2,850 |
| 1994-07-21 | 2,810 | 2,810 | 2,800 | 2,800 | 371,000 | 2,800 |
| 1994-07-20 | 2,800 | 2,810 | 2,800 | 2,810 | 372,000 | 2,810 |
| 1994-07-18 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 2,850 |
| 1994-07-12 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 2,850 |
| 1994-07-11 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 2,940 |
| 1994-07-01 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1994-06-29 | 2,940 | 3,000 | 2,940 | 3,000 | 2,000 | 3,000 |
| 1994-06-27 | 2,940 | 2,980 | 2,940 | 2,980 | 5,000 | 2,980 |
| 1994-06-24 | 2,970 | 2,980 | 2,970 | 2,980 | 5,000 | 2,980 |
| 1994-06-17 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 2,970 |
| 1994-06-09 | 2,900 | 3,000 | 2,900 | 3,000 | 5,000 | 3,000 |
| 1994-06-08 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 | 2,940 |
| 1994-06-07 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,950 |
| 1994-06-06 | 2,890 | 2,970 | 2,890 | 2,970 | 5,000 | 2,970 |
| 1994-05-25 | 2,950 | 2,970 | 2,950 | 2,970 | 5,000 | 2,970 |
| 1994-05-24 | 2,970 | 2,970 | 2,970 | 2,970 | 3,000 | 2,970 |
| 1994-05-23 | 2,970 | 2,970 | 2,970 | 2,970 | 3,000 | 2,970 |
| 1994-05-20 | 2,920 | 2,970 | 2,920 | 2,970 | 5,000 | 2,970 |
| 1994-05-13 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1994-05-11 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1994-04-28 | 2,970 | 3,000 | 2,970 | 3,000 | 10,000 | 3,000 |
| 1994-04-26 | 2,980 | 3,000 | 2,980 | 3,000 | 5,000 | 3,000 |
| 1994-04-25 | 3,040 | 3,040 | 3,000 | 3,020 | 9,000 | 3,020 |
| 1994-04-22 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 3,100 |
| 1994-04-20 | 3,200 | 3,200 | 3,170 | 3,180 | 7,000 | 3,180 |
| 1994-04-13 | 3,200 | 3,250 | 3,200 | 3,250 | 11,000 | 3,250 |
| 1994-04-12 | 3,250 | 3,250 | 3,200 | 3,200 | 28,000 | 3,200 |
| 1994-04-11 | 3,300 | 3,300 | 3,300 | 3,300 | 18,000 | 3,300 |
| 1994-04-08 | 3,500 | 3,560 | 3,400 | 3,440 | 16,000 | 3,440 |
| 1994-04-06 | 3,300 | 3,300 | 3,300 | 3,300 | 9,000 | 3,300 |
| 1994-04-05 | 3,010 | 3,120 | 3,010 | 3,120 | 16,000 | 3,120 |
| 1994-04-04 | 3,050 | 3,050 | 3,010 | 3,050 | 9,000 | 3,050 |
| 1994-04-01 | 2,920 | 3,000 | 2,920 | 3,000 | 21,000 | 3,000 |
| 1994-03-31 | 2,710 | 2,880 | 2,700 | 2,880 | 23,000 | 2,880 |
| 1994-03-30 | 2,520 | 2,700 | 2,520 | 2,700 | 15,000 | 2,700 |
| 1994-03-29 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,520 |
| 1994-03-28 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1994-03-25 | 2,430 | 2,430 | 2,430 | 2,430 | 6,000 | 2,430 |
| 1994-03-24 | 2,430 | 2,450 | 2,430 | 2,450 | 7,000 | 2,450 |
| 1994-03-23 | 2,420 | 2,430 | 2,420 | 2,430 | 10,000 | 2,430 |
| 1994-03-22 | 2,420 | 2,460 | 2,420 | 2,460 | 9,000 | 2,460 |
| 1994-03-18 | 2,430 | 2,430 | 2,430 | 2,430 | 11,000 | 2,430 |
| 1994-03-17 | 2,430 | 2,430 | 2,430 | 2,430 | 9,000 | 2,430 |
| 1994-03-16 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 2,410 |
| 1994-03-15 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 2,360 |
| 1994-03-11 | 2,390 | 2,390 | 2,360 | 2,360 | 3,000 | 2,360 |
| 1994-03-08 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 2,350 |
| 1994-03-04 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1994-03-01 | 2,160 | 2,160 | 2,160 | 2,160 | 16,000 | 2,160 |
| 1994-02-28 | 2,160 | 2,160 | 2,160 | 2,160 | 9,000 | 2,160 |
| 1994-02-18 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 2,170 |
| 1994-02-10 | 2,170 | 2,170 | 2,140 | 2,170 | 7,000 | 2,170 |
| 1994-02-09 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 2,170 |
| 1994-02-04 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 | 2,170 |
| 1994-02-01 | 2,170 | 2,170 | 2,170 | 2,170 | 250,000 | 2,170 |
| 1994-01-31 | 2,160 | 2,160 | 2,160 | 2,160 | 250,000 | 2,160 |
| 1994-01-28 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
| 1994-01-19 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
| 1994-01-11 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 | 2,130 |
| 1994-01-10 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
