8190 (株)ヤマナカ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2000-12-26 | 1,800 | 1,800 | 1,800 | 1,800 | 2,400 | 1,800 |
| 2000-12-25 | 1,780 | 1,800 | 1,780 | 1,800 | 4,800 | 1,800 |
| 2000-12-18 | 1,750 | 1,780 | 1,750 | 1,780 | 1,100 | 1,780 |
| 2000-12-11 | 1,750 | 1,780 | 1,750 | 1,780 | 1,700 | 1,780 |
| 2000-12-06 | 1,750 | 1,750 | 1,750 | 1,750 | 3,100 | 1,750 |
| 2000-11-30 | 1,750 | 1,750 | 1,750 | 1,750 | 2,200 | 1,750 |
| 2000-11-29 | 1,480 | 1,750 | 1,480 | 1,750 | 600 | 1,750 |
| 2000-11-28 | 1,700 | 1,720 | 1,700 | 1,720 | 4,000 | 1,720 |
| 2000-11-27 | 1,700 | 1,700 | 1,700 | 1,700 | 700 | 1,700 |
| 2000-10-30 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2000-10-27 | 1,630 | 1,700 | 1,630 | 1,700 | 3,600 | 1,700 |
| 2000-10-26 | 1,679 | 1,680 | 1,679 | 1,680 | 4,000 | 1,680 |
| 2000-10-25 | 1,680 | 1,680 | 1,680 | 1,680 | 900 | 1,680 |
| 2000-09-26 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 1,700 |
| 2000-09-25 | 1,685 | 1,700 | 1,685 | 1,700 | 6,900 | 1,700 |
| 2000-09-22 | 1,685 | 1,685 | 1,685 | 1,685 | 900 | 1,685 |
| 2000-09-21 | 1,685 | 1,685 | 1,685 | 1,685 | 100 | 1,685 |
| 2000-09-14 | 1,685 | 1,685 | 1,685 | 1,685 | 3,000 | 1,685 |
| 2000-09-08 | 1,688 | 1,688 | 1,688 | 1,688 | 1,000 | 1,688 |
| 2000-09-04 | 1,688 | 1,688 | 1,688 | 1,688 | 1,000 | 1,688 |
| 2000-08-28 | 1,689 | 1,689 | 1,689 | 1,689 | 1,200 | 1,689 |
| 2000-08-25 | 1,689 | 1,689 | 1,689 | 1,689 | 4,100 | 1,689 |
| 2000-08-22 | 1,689 | 1,689 | 1,689 | 1,689 | 2,000 | 1,689 |
| 2000-08-17 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2000-08-16 | 1,700 | 1,700 | 1,700 | 1,700 | 2,100 | 1,700 |
| 2000-08-02 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 2000-07-28 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2000-07-27 | 1,789 | 1,789 | 1,789 | 1,789 | 400 | 1,789 |
| 2000-07-25 | 1,680 | 1,790 | 1,680 | 1,790 | 2,500 | 1,790 |
| 2000-07-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,300 | 1,800 |
| 2000-07-21 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2000-07-19 | 1,795 | 1,800 | 1,795 | 1,800 | 2,000 | 1,800 |
| 2000-07-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2000-07-17 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2000-07-03 | 1,800 | 1,800 | 1,800 | 1,800 | 900 | 1,800 |
| 2000-06-29 | 1,780 | 1,800 | 1,780 | 1,800 | 800 | 1,800 |
| 2000-06-28 | 1,780 | 1,780 | 1,780 | 1,780 | 700 | 1,780 |
| 2000-06-27 | 1,780 | 1,780 | 1,780 | 1,780 | 700 | 1,780 |
| 2000-06-26 | 1,770 | 1,780 | 1,770 | 1,780 | 2,000 | 1,780 |
| 2000-06-23 | 1,769 | 1,769 | 1,769 | 1,769 | 3,600 | 1,769 |
| 2000-06-22 | 1,770 | 1,780 | 1,770 | 1,780 | 1,200 | 1,780 |
| 2000-06-20 | 1,780 | 1,800 | 1,780 | 1,800 | 1,300 | 1,800 |
| 2000-06-19 | 1,780 | 1,780 | 1,780 | 1,780 | 500 | 1,780 |
| 2000-06-08 | 1,787 | 1,787 | 1,787 | 1,787 | 100 | 1,787 |
| 2000-05-25 | 1,789 | 1,789 | 1,789 | 1,789 | 800 | 1,789 |
| 2000-05-22 | 1,780 | 1,790 | 1,780 | 1,790 | 1,500 | 1,790 |
| 2000-05-19 | 1,780 | 1,789 | 1,780 | 1,789 | 3,600 | 1,789 |
| 2000-05-17 | 1,789 | 1,789 | 1,789 | 1,789 | 1,000 | 1,789 |
| 2000-05-15 | 1,730 | 1,800 | 1,730 | 1,800 | 1,000 | 1,800 |
| 2000-04-26 | 1,735 | 1,740 | 1,735 | 1,740 | 300 | 1,740 |
| 2000-04-25 | 1,739 | 1,740 | 1,739 | 1,740 | 600 | 1,740 |
| 2000-04-24 | 1,740 | 1,745 | 1,740 | 1,745 | 1,500 | 1,745 |
| 2000-04-21 | 1,745 | 1,745 | 1,745 | 1,745 | 2,000 | 1,745 |
| 2000-04-19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2000-04-18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2000-04-07 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 2000-03-28 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 1,770 |
| 2000-03-27 | 1,800 | 1,800 | 1,800 | 1,800 | 900 | 1,800 |
| 2000-03-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,500 | 1,800 |
| 2000-03-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2000-03-22 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2000-03-16 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 2000-03-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2000-03-13 | 1,840 | 1,850 | 1,840 | 1,850 | 700 | 1,850 |
| 2000-03-10 | 1,780 | 1,780 | 1,780 | 1,780 | 1,300 | 1,780 |
| 2000-03-03 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2000-02-29 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
| 2000-02-25 | 1,900 | 1,900 | 1,900 | 1,900 | 900 | 1,900 |
| 2000-02-24 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
| 2000-02-23 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 1,900 |
| 2000-02-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,500 | 1,900 |
| 2000-02-18 | 1,850 | 1,900 | 1,850 | 1,900 | 3,400 | 1,900 |
| 2000-02-17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 2000-02-16 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 2000-02-15 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2000-02-14 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 2000-02-08 | 1,850 | 1,850 | 1,850 | 1,850 | 700 | 1,850 |
| 2000-02-07 | 1,860 | 1,860 | 1,860 | 1,860 | 300 | 1,860 |
| 2000-01-31 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 2000-01-27 | 1,860 | 1,860 | 1,860 | 1,860 | 400 | 1,860 |
| 2000-01-26 | 1,860 | 1,860 | 1,860 | 1,860 | 800 | 1,860 |
| 2000-01-24 | 1,860 | 1,860 | 1,860 | 1,860 | 300 | 1,860 |
| 2000-01-21 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 1,850 |
| 2000-01-19 | 1,850 | 1,850 | 1,850 | 1,850 | 700 | 1,850 |
| 2000-01-17 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 2000-01-14 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2000-01-13 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 | 1,740 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
