8190 (株)ヤマナカ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,910 | 1,920 | 1,910 | 1,920 | 6,000 | 1,920 |
| 1996-12-25 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1996-12-24 | 1,880 | 1,880 | 1,880 | 1,880 | 6,000 | 1,880 |
| 1996-12-19 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1996-12-17 | 1,900 | 1,910 | 1,900 | 1,910 | 3,000 | 1,910 |
| 1996-12-16 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1996-12-13 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,890 |
| 1996-12-12 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 1,900 |
| 1996-12-10 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1996-12-06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1996-12-04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1996-11-29 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 1,900 |
| 1996-11-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1996-11-22 | 1,950 | 1,960 | 1,950 | 1,960 | 4,000 | 1,960 |
| 1996-11-21 | 1,900 | 1,930 | 1,900 | 1,930 | 2,000 | 1,930 |
| 1996-11-20 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1996-11-13 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1996-11-12 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1996-11-11 | 1,850 | 1,890 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1996-11-08 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1996-11-07 | 1,880 | 1,910 | 1,880 | 1,910 | 4,000 | 1,910 |
| 1996-11-06 | 1,890 | 1,910 | 1,890 | 1,910 | 2,000 | 1,910 |
| 1996-10-25 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1996-10-24 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 | 1,890 |
| 1996-10-22 | 1,870 | 1,950 | 1,870 | 1,950 | 6,000 | 1,950 |
| 1996-10-18 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1996-10-16 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1996-10-15 | 1,890 | 1,910 | 1,890 | 1,910 | 5,000 | 1,910 |
| 1996-10-11 | 1,900 | 1,920 | 1,900 | 1,920 | 2,000 | 1,920 |
| 1996-10-08 | 1,900 | 1,930 | 1,900 | 1,930 | 3,000 | 1,930 |
| 1996-10-04 | 1,870 | 1,900 | 1,860 | 1,900 | 4,000 | 1,900 |
| 1996-10-03 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1996-10-01 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1996-09-26 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,890 |
| 1996-09-25 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,970 |
| 1996-09-20 | 1,900 | 1,940 | 1,900 | 1,940 | 6,000 | 1,940 |
| 1996-09-18 | 1,920 | 1,920 | 1,890 | 1,890 | 3,000 | 1,890 |
| 1996-09-13 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1996-09-12 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1996-09-11 | 1,890 | 1,900 | 1,890 | 1,900 | 5,000 | 1,900 |
| 1996-09-10 | 1,900 | 1,910 | 1,890 | 1,890 | 7,000 | 1,890 |
| 1996-09-09 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1996-09-06 | 1,890 | 1,910 | 1,890 | 1,910 | 10,000 | 1,910 |
| 1996-09-05 | 1,890 | 1,890 | 1,890 | 1,890 | 4,000 | 1,890 |
| 1996-09-04 | 1,900 | 1,900 | 1,890 | 1,890 | 6,000 | 1,890 |
| 1996-09-03 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1996-09-02 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1996-08-30 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1996-08-29 | 1,900 | 1,920 | 1,900 | 1,920 | 5,000 | 1,920 |
| 1996-08-28 | 1,910 | 1,910 | 1,900 | 1,900 | 12,000 | 1,900 |
| 1996-08-26 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 1,910 |
| 1996-08-23 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1996-08-22 | 1,930 | 1,930 | 1,920 | 1,920 | 4,000 | 1,920 |
| 1996-08-21 | 1,910 | 1,930 | 1,910 | 1,930 | 4,000 | 1,930 |
| 1996-08-20 | 1,910 | 1,930 | 1,900 | 1,930 | 6,000 | 1,930 |
| 1996-08-19 | 1,900 | 1,910 | 1,900 | 1,910 | 7,000 | 1,910 |
| 1996-08-16 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1996-08-15 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 1,910 |
| 1996-08-14 | 1,900 | 1,910 | 1,900 | 1,910 | 4,000 | 1,910 |
| 1996-08-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1996-08-09 | 1,900 | 1,900 | 1,890 | 1,890 | 5,000 | 1,890 |
| 1996-08-08 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1996-08-07 | 1,940 | 1,940 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1996-08-06 | 1,950 | 1,950 | 1,940 | 1,940 | 14,000 | 1,940 |
| 1996-08-05 | 1,950 | 1,950 | 1,950 | 1,950 | 9,000 | 1,950 |
| 1996-08-02 | 1,960 | 1,960 | 1,950 | 1,950 | 16,000 | 1,950 |
| 1996-08-01 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,950 |
| 1996-07-31 | 1,970 | 1,980 | 1,950 | 1,950 | 38,000 | 1,950 |
| 1996-07-30 | 2,040 | 2,040 | 1,950 | 1,970 | 76,000 | 1,970 |
| 1996-07-25 | 2,130 | 2,170 | 2,050 | 2,050 | 4,000 | 2,050 |
| 1996-07-24 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 2,050 |
| 1996-07-18 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1996-07-17 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1996-07-16 | 2,040 | 2,040 | 2,040 | 2,040 | 10,000 | 2,040 |
| 1996-07-15 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 2,040 |
| 1996-07-11 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 2,050 |
| 1996-07-10 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1996-07-09 | 2,030 | 2,050 | 2,030 | 2,050 | 2,000 | 2,050 |
| 1996-07-08 | 2,030 | 2,030 | 2,030 | 2,030 | 7,000 | 2,030 |
| 1996-07-05 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 1996-07-04 | 2,030 | 2,040 | 2,030 | 2,040 | 7,000 | 2,040 |
| 1996-07-03 | 2,020 | 2,020 | 2,020 | 2,020 | 5,000 | 2,020 |
| 1996-07-02 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 | 2,010 |
| 1996-07-01 | 2,010 | 2,010 | 2,000 | 2,010 | 6,000 | 2,010 |
| 1996-06-28 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1996-06-27 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 2,010 |
| 1996-06-24 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 | 2,010 |
| 1996-06-21 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 | 2,010 |
| 1996-06-20 | 2,010 | 2,010 | 2,000 | 2,000 | 8,000 | 2,000 |
| 1996-06-19 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 2,020 |
| 1996-06-18 | 2,000 | 2,030 | 2,000 | 2,030 | 8,000 | 2,030 |
| 1996-06-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1996-06-14 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1996-06-13 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1996-06-12 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 2,000 |
| 1996-06-11 | 1,990 | 2,000 | 1,990 | 2,000 | 7,000 | 2,000 |
| 1996-06-10 | 2,000 | 2,000 | 1,980 | 1,990 | 12,000 | 1,990 |
| 1996-06-07 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1996-06-06 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1996-06-05 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 2,000 |
| 1996-06-04 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1996-06-03 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 2,000 |
| 1996-05-31 | 1,970 | 2,000 | 1,970 | 2,000 | 21,000 | 2,000 |
| 1996-05-30 | 1,980 | 1,980 | 1,980 | 1,980 | 18,000 | 1,980 |
| 1996-05-29 | 1,980 | 1,980 | 1,980 | 1,980 | 20,000 | 1,980 |
| 1996-05-28 | 2,000 | 2,000 | 1,980 | 1,980 | 10,000 | 1,980 |
| 1996-05-27 | 2,000 | 2,000 | 1,980 | 1,980 | 33,000 | 1,980 |
| 1996-05-24 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 2,000 |
| 1996-05-23 | 2,000 | 2,000 | 2,000 | 2,000 | 32,000 | 2,000 |
| 1996-05-22 | 2,060 | 2,060 | 2,000 | 2,000 | 28,000 | 2,000 |
| 1996-05-21 | 2,000 | 2,050 | 2,000 | 2,050 | 10,000 | 2,050 |
| 1996-05-20 | 2,000 | 2,010 | 2,000 | 2,000 | 11,000 | 2,000 |
| 1996-05-17 | 2,000 | 2,000 | 1,980 | 1,980 | 32,000 | 1,980 |
| 1996-05-16 | 2,000 | 2,000 | 2,000 | 2,000 | 54,000 | 2,000 |
| 1996-05-15 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1996-05-14 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1996-05-13 | 2,000 | 2,000 | 2,000 | 2,000 | 54,000 | 2,000 |
| 1996-05-10 | 2,030 | 2,030 | 1,950 | 2,000 | 50,000 | 2,000 |
| 1996-05-09 | 2,030 | 2,030 | 2,030 | 2,030 | 4,000 | 2,030 |
| 1996-05-08 | 2,050 | 2,050 | 2,030 | 2,030 | 10,000 | 2,030 |
| 1996-05-07 | 2,020 | 2,020 | 1,950 | 2,010 | 34,000 | 2,010 |
| 1996-05-02 | 2,010 | 2,010 | 2,010 | 2,010 | 21,000 | 2,010 |
| 1996-05-01 | 1,980 | 1,980 | 1,950 | 1,980 | 38,000 | 1,980 |
| 1996-04-30 | 2,010 | 2,010 | 1,950 | 1,980 | 27,000 | 1,980 |
| 1996-04-26 | 1,950 | 1,980 | 1,950 | 1,980 | 46,000 | 1,980 |
| 1996-04-25 | 1,970 | 1,970 | 1,970 | 1,970 | 4,000 | 1,970 |
| 1996-04-24 | 1,950 | 1,970 | 1,950 | 1,970 | 23,000 | 1,970 |
| 1996-04-23 | 1,950 | 1,950 | 1,950 | 1,950 | 81,000 | 1,950 |
| 1996-04-22 | 1,950 | 1,950 | 1,950 | 1,950 | 25,000 | 1,950 |
| 1996-04-19 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,950 |
| 1996-04-18 | 1,950 | 1,950 | 1,950 | 1,950 | 53,000 | 1,950 |
| 1996-04-16 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1996-04-15 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 1,930 |
| 1996-04-12 | 1,950 | 1,950 | 1,930 | 1,930 | 30,000 | 1,930 |
| 1996-04-11 | 1,920 | 1,930 | 1,920 | 1,930 | 16,000 | 1,930 |
| 1996-04-02 | 1,920 | 1,930 | 1,920 | 1,930 | 21,000 | 1,930 |
| 1996-03-22 | 1,930 | 1,940 | 1,930 | 1,940 | 10,000 | 1,940 |
| 1996-03-15 | 1,950 | 1,950 | 1,940 | 1,940 | 2,000 | 1,940 |
| 1996-03-14 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1996-03-07 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1996-03-05 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1996-03-04 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 | 1,950 |
| 1996-03-01 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1996-02-27 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,940 |
| 1996-02-26 | 1,940 | 1,940 | 1,920 | 1,920 | 3,000 | 1,920 |
| 1996-02-23 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,940 |
| 1996-02-20 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1996-02-15 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1996-01-29 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1996-01-23 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1996-01-19 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
