8190 (株)ヤマナカ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,700 | 1,780 | 1,700 | 1,780 | 51,200 | 1,780 |
| 1997-12-26 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,770 |
| 1997-12-25 | 1,770 | 1,780 | 1,770 | 1,780 | 1,100 | 1,780 |
| 1997-12-24 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 | 1,800 |
| 1997-12-22 | 1,710 | 1,800 | 1,710 | 1,800 | 2,000 | 1,800 |
| 1997-12-18 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1997-12-12 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 1997-12-11 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 | 1,800 |
| 1997-12-09 | 1,780 | 1,780 | 1,780 | 1,780 | 500 | 1,780 |
| 1997-12-08 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1997-12-03 | 1,780 | 1,780 | 1,780 | 1,780 | 400 | 1,780 |
| 1997-12-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1997-11-28 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 1997-11-26 | 1,790 | 1,790 | 1,790 | 1,790 | 900 | 1,790 |
| 1997-11-25 | 1,800 | 1,800 | 1,800 | 1,800 | 800 | 1,800 |
| 1997-11-21 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1997-11-19 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,780 |
| 1997-10-28 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 1997-10-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1997-10-23 | 1,850 | 1,850 | 1,850 | 1,850 | 400 | 1,850 |
| 1997-10-21 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1997-10-20 | 1,850 | 1,900 | 1,850 | 1,900 | 3,000 | 1,900 |
| 1997-10-17 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1997-10-07 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1997-09-26 | 1,870 | 1,920 | 1,870 | 1,920 | 1,600 | 1,920 |
| 1997-09-25 | 1,880 | 1,880 | 1,870 | 1,870 | 1,800 | 1,870 |
| 1997-09-24 | 1,850 | 1,880 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1997-09-22 | 1,780 | 1,850 | 1,780 | 1,850 | 2,000 | 1,850 |
| 1997-09-19 | 1,750 | 1,780 | 1,750 | 1,780 | 1,000 | 1,780 |
| 1997-09-10 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 1997-09-04 | 1,750 | 1,750 | 1,750 | 1,750 | 2,400 | 1,750 |
| 1997-08-29 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | 1,750 |
| 1997-08-28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1997-08-26 | 1,860 | 1,870 | 1,860 | 1,870 | 800 | 1,870 |
| 1997-08-25 | 1,890 | 1,900 | 1,890 | 1,900 | 1,400 | 1,900 |
| 1997-08-21 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1997-08-20 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1997-08-01 | 1,900 | 1,900 | 1,900 | 1,900 | 1,600 | 1,900 |
| 1997-07-23 | 1,850 | 1,900 | 1,850 | 1,900 | 3,000 | 1,900 |
| 1997-07-22 | 1,800 | 1,850 | 1,800 | 1,850 | 5,000 | 1,850 |
| 1997-07-15 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1997-07-09 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1997-07-04 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,870 |
| 1997-06-27 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,870 |
| 1997-06-26 | 1,800 | 1,830 | 1,800 | 1,830 | 4,000 | 1,830 |
| 1997-06-25 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1997-06-24 | 1,680 | 1,760 | 1,680 | 1,760 | 7,000 | 1,760 |
| 1997-06-19 | 1,680 | 1,700 | 1,680 | 1,700 | 13,000 | 1,700 |
| 1997-06-11 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1997-06-04 | 1,680 | 1,700 | 1,680 | 1,700 | 10,000 | 1,700 |
| 1997-06-03 | 1,670 | 1,680 | 1,670 | 1,680 | 5,000 | 1,680 |
| 1997-05-27 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1997-05-26 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1997-05-20 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1997-05-09 | 1,680 | 1,680 | 1,680 | 1,680 | 28,000 | 1,680 |
| 1997-04-30 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1997-04-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1997-04-23 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1997-04-15 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1997-04-14 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1997-04-11 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1997-04-07 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1997-04-04 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1997-04-01 | 1,790 | 1,820 | 1,790 | 1,820 | 3,000 | 1,820 |
| 1997-03-28 | 1,710 | 1,790 | 1,710 | 1,790 | 4,000 | 1,790 |
| 1997-03-27 | 1,720 | 1,740 | 1,720 | 1,740 | 4,000 | 1,740 |
| 1997-03-26 | 1,590 | 1,720 | 1,560 | 1,720 | 40,000 | 1,720 |
| 1997-03-25 | 1,680 | 1,710 | 1,630 | 1,630 | 18,000 | 1,630 |
| 1997-03-24 | 1,680 | 1,680 | 1,650 | 1,650 | 43,000 | 1,650 |
| 1997-03-21 | 1,690 | 1,690 | 1,680 | 1,680 | 45,000 | 1,680 |
| 1997-03-19 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1997-03-18 | 1,720 | 1,730 | 1,720 | 1,730 | 9,000 | 1,730 |
| 1997-03-17 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1997-03-13 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 | 1,790 |
| 1997-03-04 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1997-03-03 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1997-02-25 | 1,810 | 1,820 | 1,810 | 1,820 | 7,000 | 1,820 |
| 1997-02-12 | 1,800 | 1,820 | 1,800 | 1,820 | 2,000 | 1,820 |
| 1997-01-27 | 1,840 | 1,850 | 1,840 | 1,850 | 4,000 | 1,850 |
| 1997-01-22 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 1,860 |
| 1997-01-20 | 1,860 | 1,870 | 1,860 | 1,870 | 3,000 | 1,870 |
| 1997-01-16 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1997-01-14 | 1,840 | 1,860 | 1,840 | 1,860 | 40,000 | 1,860 |
| 1997-01-13 | 1,860 | 1,870 | 1,860 | 1,870 | 2,000 | 1,870 |
| 1997-01-10 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1997-01-08 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
