8190 (株)ヤマナカ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-19 | 1,960 | 1,960 | 1,960 | 1,960 | 5,000 | 1,960 |
| 1995-12-15 | 1,960 | 1,960 | 1,960 | 1,960 | 12,000 | 1,960 |
| 1995-11-27 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1995-11-21 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1995-11-14 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1995-10-27 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1995-10-20 | 2,000 | 2,000 | 1,970 | 1,970 | 3,000 | 1,970 |
| 1995-10-13 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1995-10-05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1995-09-29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1995-09-28 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,970 |
| 1995-09-27 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1995-09-26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1995-09-25 | 2,010 | 2,010 | 2,010 | 2,010 | 1,470,000 | 2,010 |
| 1995-09-22 | 2,000 | 2,010 | 2,000 | 2,010 | 1,472,000 | 2,010 |
| 1995-09-21 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1995-09-13 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1995-09-12 | 1,890 | 1,890 | 1,890 | 1,890 | 4,000 | 1,890 |
| 1995-09-05 | 1,970 | 1,970 | 1,970 | 1,970 | 5,000 | 1,970 |
| 1995-08-31 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 2,050 |
| 1995-08-23 | 2,130 | 2,130 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1995-08-22 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1995-08-10 | 2,150 | 2,150 | 2,150 | 2,150 | 8,000 | 2,150 |
| 1995-08-07 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 2,150 |
| 1995-07-28 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1995-07-21 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1995-07-19 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1995-07-10 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1995-07-04 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,110 |
| 1995-06-30 | 2,110 | 2,110 | 2,110 | 2,110 | 3,000 | 2,110 |
| 1995-06-29 | 2,160 | 2,160 | 2,140 | 2,140 | 4,000 | 2,140 |
| 1995-06-28 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 2,190 |
| 1995-06-21 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1995-06-20 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 1995-05-31 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 2,300 |
| 1995-05-23 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 2,330 |
| 1995-05-22 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,360 |
| 1995-05-11 | 2,390 | 2,390 | 2,380 | 2,380 | 5,000 | 2,380 |
| 1995-05-08 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,380 |
| 1995-04-26 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1995-04-11 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 1995-04-07 | 2,420 | 2,420 | 2,420 | 2,420 | 5,000 | 2,420 |
| 1995-04-05 | 2,580 | 2,580 | 2,580 | 2,580 | 5,000 | 2,580 |
| 1995-03-31 | 2,590 | 2,700 | 2,590 | 2,700 | 21,000 | 2,700 |
| 1995-03-27 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 | 2,270 |
| 1995-03-24 | 2,340 | 2,340 | 2,310 | 2,310 | 3,000 | 2,310 |
| 1995-03-23 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1995-03-22 | 2,400 | 2,400 | 2,380 | 2,380 | 3,000 | 2,380 |
| 1995-03-17 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 2,410 |
| 1995-03-08 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 1995-03-01 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1995-02-24 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 1995-02-22 | 2,700 | 2,700 | 2,670 | 2,670 | 3,000 | 2,670 |
| 1995-01-25 | 2,870 | 2,870 | 2,870 | 2,870 | 5,000 | 2,870 |
| 1995-01-20 | 2,870 | 2,870 | 2,870 | 2,870 | 2,000 | 2,870 |
| 1995-01-06 | 2,870 | 2,870 | 2,870 | 2,870 | 4,000 | 2,870 |
| 1995-01-05 | 2,890 | 2,890 | 2,890 | 2,890 | 5,000 | 2,890 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
