8190 (株)ヤマナカ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 1999-12-28 | 1,850 | 1,850 | 1,850 | 1,850 | 900 | 1,850 |
| 1999-12-27 | 1,850 | 1,850 | 1,850 | 1,850 | 400 | 1,850 |
| 1999-12-24 | 1,850 | 1,850 | 1,850 | 1,850 | 400 | 1,850 |
| 1999-12-22 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1999-12-21 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1999-12-20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 | 1,850 |
| 1999-12-17 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 | 1,850 |
| 1999-12-15 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 1999-12-10 | 1,810 | 1,850 | 1,810 | 1,850 | 1,800 | 1,850 |
| 1999-12-09 | 1,790 | 1,810 | 1,790 | 1,810 | 1,000 | 1,810 |
| 1999-12-08 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 1,790 |
| 1999-12-07 | 1,780 | 1,810 | 1,780 | 1,810 | 400 | 1,810 |
| 1999-12-06 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,810 |
| 1999-12-03 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1999-12-01 | 1,750 | 1,810 | 1,750 | 1,810 | 1,200 | 1,810 |
| 1999-11-30 | 1,720 | 1,720 | 1,720 | 1,720 | 300 | 1,720 |
| 1999-11-24 | 1,800 | 1,810 | 1,800 | 1,810 | 900 | 1,810 |
| 1999-11-22 | 1,800 | 1,810 | 1,800 | 1,800 | 3,600 | 1,800 |
| 1999-11-19 | 1,770 | 1,800 | 1,770 | 1,800 | 500 | 1,800 |
| 1999-11-17 | 1,749 | 1,800 | 1,749 | 1,800 | 3,600 | 1,800 |
| 1999-11-16 | 1,730 | 1,750 | 1,730 | 1,749 | 1,100 | 1,749 |
| 1999-11-15 | 1,630 | 1,730 | 1,630 | 1,730 | 1,000 | 1,730 |
| 1999-11-12 | 1,630 | 1,630 | 1,600 | 1,630 | 2,300 | 1,630 |
| 1999-11-11 | 1,430 | 1,430 | 1,430 | 1,430 | 300 | 1,430 |
| 1999-11-10 | 1,700 | 1,730 | 1,700 | 1,730 | 2,000 | 1,730 |
| 1999-11-08 | 1,749 | 1,749 | 1,749 | 1,749 | 2,000 | 1,749 |
| 1999-10-27 | 1,750 | 1,750 | 1,700 | 1,750 | 700 | 1,750 |
| 1999-10-26 | 1,749 | 1,750 | 1,749 | 1,750 | 400 | 1,750 |
| 1999-10-25 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1999-10-22 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 1999-10-21 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1999-10-20 | 1,749 | 1,750 | 1,749 | 1,750 | 2,000 | 1,750 |
| 1999-10-06 | 1,718 | 1,750 | 1,718 | 1,750 | 1,200 | 1,750 |
| 1999-10-01 | 1,659 | 1,778 | 1,659 | 1,778 | 5,300 | 1,778 |
| 1999-09-27 | 1,760 | 1,778 | 1,760 | 1,778 | 1,400 | 1,778 |
| 1999-09-21 | 1,778 | 1,778 | 1,778 | 1,778 | 100 | 1,778 |
| 1999-09-20 | 1,778 | 1,778 | 1,770 | 1,778 | 2,300 | 1,778 |
| 1999-09-17 | 1,750 | 1,778 | 1,750 | 1,778 | 2,000 | 1,778 |
| 1999-09-03 | 1,789 | 1,789 | 1,789 | 1,789 | 1,000 | 1,789 |
| 1999-08-25 | 1,791 | 1,791 | 1,791 | 1,791 | 400 | 1,791 |
| 1999-08-24 | 1,799 | 1,800 | 1,799 | 1,800 | 1,000 | 1,800 |
| 1999-08-23 | 1,799 | 1,800 | 1,799 | 1,800 | 3,000 | 1,800 |
| 1999-08-20 | 1,795 | 1,800 | 1,795 | 1,800 | 3,000 | 1,800 |
| 1999-08-18 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,795 |
| 1999-08-09 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 1,790 |
| 1999-08-06 | 1,789 | 1,789 | 1,789 | 1,789 | 900 | 1,789 |
| 1999-07-29 | 1,789 | 1,789 | 1,789 | 1,789 | 200 | 1,789 |
| 1999-07-28 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 1999-07-27 | 1,789 | 1,790 | 1,789 | 1,790 | 800 | 1,790 |
| 1999-07-26 | 1,790 | 1,790 | 1,790 | 1,790 | 200 | 1,790 |
| 1999-07-23 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1999-07-19 | 1,790 | 1,795 | 1,790 | 1,795 | 2,000 | 1,795 |
| 1999-07-07 | 1,795 | 1,795 | 1,795 | 1,795 | 3,000 | 1,795 |
| 1999-07-01 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,795 |
| 1999-06-30 | 1,795 | 1,795 | 1,795 | 1,795 | 4,500 | 1,795 |
| 1999-06-29 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1999-06-28 | 1,795 | 1,800 | 1,795 | 1,800 | 900 | 1,800 |
| 1999-06-23 | 1,800 | 1,800 | 1,800 | 1,800 | 2,700 | 1,800 |
| 1999-06-22 | 1,800 | 1,800 | 1,800 | 1,800 | 800 | 1,800 |
| 1999-06-21 | 1,795 | 1,800 | 1,795 | 1,800 | 500 | 1,800 |
| 1999-06-18 | 1,800 | 1,810 | 1,800 | 1,810 | 3,000 | 1,810 |
| 1999-06-11 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 1999-06-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1999-06-04 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1999-06-03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1999-05-28 | 1,750 | 1,800 | 1,750 | 1,800 | 1,100 | 1,800 |
| 1999-05-25 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1999-05-24 | 1,800 | 1,810 | 1,800 | 1,810 | 800 | 1,810 |
| 1999-05-21 | 1,799 | 1,810 | 1,799 | 1,810 | 4,000 | 1,810 |
| 1999-05-20 | 1,810 | 1,810 | 1,810 | 1,810 | 2,200 | 1,810 |
| 1999-05-19 | 1,820 | 1,820 | 1,820 | 1,820 | 400 | 1,820 |
| 1999-05-17 | 1,705 | 1,705 | 1,705 | 1,705 | 100 | 1,705 |
| 1999-05-12 | 1,825 | 1,825 | 1,825 | 1,825 | 1,000 | 1,825 |
| 1999-05-11 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 1,825 |
| 1999-04-28 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | 1,830 |
| 1999-04-27 | 1,830 | 1,830 | 1,830 | 1,830 | 800 | 1,830 |
| 1999-04-26 | 1,830 | 1,830 | 1,830 | 1,830 | 500 | 1,830 |
| 1999-04-23 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1999-04-21 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,830 |
| 1999-04-20 | 1,830 | 1,830 | 1,830 | 1,830 | 2,300 | 1,830 |
| 1999-04-19 | 1,820 | 1,830 | 1,820 | 1,830 | 1,600 | 1,830 |
| 1999-04-13 | 1,830 | 1,830 | 1,830 | 1,830 | 300 | 1,830 |
| 1999-04-12 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 1,830 |
| 1999-04-02 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 1999-03-30 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 1999-03-26 | 1,850 | 1,850 | 1,845 | 1,850 | 1,000 | 1,850 |
| 1999-03-23 | 1,850 | 1,850 | 1,850 | 1,850 | 1,300 | 1,850 |
| 1999-03-19 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,850 |
| 1999-02-26 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,870 |
| 1999-02-24 | 1,870 | 1,870 | 1,870 | 1,870 | 500 | 1,870 |
| 1999-02-23 | 1,880 | 1,880 | 1,880 | 1,880 | 500 | 1,880 |
| 1999-02-19 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1999-02-18 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1999-02-12 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1999-02-10 | 1,900 | 1,900 | 1,900 | 1,900 | 3,800 | 1,900 |
| 1999-01-26 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 1999-01-25 | 1,900 | 1,900 | 1,900 | 1,900 | 800 | 1,900 |
| 1999-01-20 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1999-01-19 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1999-01-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1999-01-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,100 | 1,900 |
| 1999-01-11 | 1,900 | 1,900 | 1,900 | 1,900 | 4,900 | 1,900 |
| 1999-01-06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1999-01-05 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
