8190 (株)ヤマナカ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 1998-12-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1998-12-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1998-12-08 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 1998-12-03 | 1,900 | 1,900 | 1,900 | 1,900 | 600 | 1,900 |
| 1998-12-01 | 1,880 | 1,900 | 1,880 | 1,900 | 1,700 | 1,900 |
| 1998-11-26 | 1,879 | 1,880 | 1,879 | 1,880 | 1,000 | 1,880 |
| 1998-11-24 | 1,880 | 1,880 | 1,880 | 1,880 | 400 | 1,880 |
| 1998-11-20 | 1,880 | 1,880 | 1,880 | 1,880 | 3,100 | 1,880 |
| 1998-11-18 | 1,850 | 1,885 | 1,850 | 1,885 | 2,900 | 1,885 |
| 1998-10-26 | 1,750 | 1,900 | 1,750 | 1,900 | 1,000 | 1,900 |
| 1998-10-23 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 1998-10-21 | 1,800 | 1,900 | 1,800 | 1,900 | 7,300 | 1,900 |
| 1998-10-13 | 1,845 | 1,845 | 1,815 | 1,815 | 2,600 | 1,815 |
| 1998-10-01 | 1,875 | 1,875 | 1,875 | 1,875 | 15,000 | 1,875 |
| 1998-09-28 | 1,880 | 1,900 | 1,880 | 1,900 | 3,800 | 1,900 |
| 1998-09-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1998-09-21 | 1,810 | 1,900 | 1,810 | 1,900 | 2,200 | 1,900 |
| 1998-09-18 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1998-08-25 | 1,899 | 1,900 | 1,899 | 1,900 | 2,500 | 1,900 |
| 1998-08-24 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 1998-08-19 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1998-08-18 | 1,900 | 1,900 | 1,900 | 1,900 | 2,400 | 1,900 |
| 1998-08-03 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 1998-07-31 | 1,900 | 1,900 | 1,900 | 1,900 | 2,600 | 1,900 |
| 1998-07-30 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1998-07-22 | 1,900 | 1,900 | 1,900 | 1,900 | 2,200 | 1,900 |
| 1998-07-21 | 1,900 | 1,900 | 1,900 | 1,900 | 800 | 1,900 |
| 1998-07-14 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 1998-07-09 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1998-07-07 | 1,900 | 1,900 | 1,900 | 1,900 | 400 | 1,900 |
| 1998-07-06 | 1,900 | 1,900 | 1,900 | 1,900 | 3,600 | 1,900 |
| 1998-06-26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,700 | 1,900 |
| 1998-06-23 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 1998-06-22 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1998-06-19 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1998-06-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1998-06-01 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 1998-05-29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,800 | 1,900 |
| 1998-05-27 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1998-05-26 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1998-05-22 | 1,880 | 1,900 | 1,880 | 1,880 | 2,900 | 1,880 |
| 1998-05-08 | 1,880 | 1,890 | 1,880 | 1,880 | 3,000 | 1,880 |
| 1998-05-07 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1998-04-27 | 1,888 | 1,900 | 1,850 | 1,900 | 3,100 | 1,900 |
| 1998-04-24 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 1998-04-21 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 1,850 |
| 1998-04-16 | 1,780 | 1,790 | 1,780 | 1,790 | 3,500 | 1,790 |
| 1998-04-09 | 1,700 | 1,780 | 1,700 | 1,780 | 1,200 | 1,780 |
| 1998-04-03 | 1,730 | 1,730 | 1,730 | 1,730 | 300 | 1,730 |
| 1998-04-01 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 1,850 |
| 1998-03-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,800 | 1,850 |
| 1998-03-25 | 1,850 | 1,850 | 1,850 | 1,850 | 2,400 | 1,850 |
| 1998-03-24 | 1,850 | 1,850 | 1,850 | 1,850 | 3,300 | 1,850 |
| 1998-03-23 | 1,850 | 1,850 | 1,850 | 1,850 | 3,100 | 1,850 |
| 1998-03-20 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 1998-03-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1998-03-17 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1998-03-16 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1998-03-13 | 1,820 | 1,820 | 1,800 | 1,800 | 2,100 | 1,800 |
| 1998-03-12 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1998-03-11 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1998-03-10 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1998-03-09 | 1,800 | 1,800 | 1,800 | 1,800 | 1,400 | 1,800 |
| 1998-03-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1998-03-05 | 1,840 | 1,840 | 1,800 | 1,800 | 2,600 | 1,800 |
| 1998-03-03 | 1,840 | 1,840 | 1,840 | 1,840 | 400 | 1,840 |
| 1998-03-02 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 1,840 |
| 1998-02-27 | 1,830 | 1,830 | 1,830 | 1,830 | 1,500 | 1,830 |
| 1998-02-26 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1998-02-25 | 1,820 | 1,820 | 1,820 | 1,820 | 1,500 | 1,820 |
| 1998-02-24 | 1,820 | 1,820 | 1,820 | 1,820 | 300 | 1,820 |
| 1998-02-23 | 1,800 | 1,820 | 1,800 | 1,820 | 2,100 | 1,820 |
| 1998-02-20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1998-02-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1998-02-16 | 1,720 | 1,720 | 1,720 | 1,720 | 1,800 | 1,720 |
| 1998-02-13 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1998-02-09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,900 | 1,700 |
| 1998-02-06 | 1,680 | 1,700 | 1,680 | 1,700 | 4,100 | 1,700 |
| 1998-02-05 | 1,670 | 1,700 | 1,650 | 1,680 | 19,300 | 1,680 |
| 1998-02-04 | 1,690 | 1,690 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1998-02-03 | 1,720 | 1,720 | 1,720 | 1,720 | 2,100 | 1,720 |
| 1998-02-02 | 1,770 | 1,770 | 1,760 | 1,760 | 2,000 | 1,760 |
| 1998-01-30 | 1,780 | 1,780 | 1,770 | 1,770 | 4,900 | 1,770 |
| 1998-01-29 | 1,790 | 1,790 | 1,780 | 1,780 | 2,000 | 1,780 |
| 1998-01-28 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1998-01-27 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 1998-01-23 | 1,800 | 1,800 | 1,780 | 1,780 | 1,500 | 1,780 |
| 1998-01-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1998-01-21 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 1,800 |
| 1998-01-20 | 1,770 | 1,770 | 1,770 | 1,770 | 600 | 1,770 |
| 1998-01-14 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,770 |
| 1998-01-13 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,780 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
