8190 (株)ヤマナカ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 1,550 | 1,570 | 1,550 | 1,570 | 1,600 | 1,570 |
| 2001-12-25 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 1,550 |
| 2001-12-17 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2001-12-11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,900 | 1,550 |
| 2001-12-07 | 1,550 | 1,550 | 1,550 | 1,550 | 600 | 1,550 |
| 2001-12-05 | 1,550 | 1,550 | 1,550 | 1,550 | 3,200 | 1,550 |
| 2001-12-03 | 1,500 | 1,500 | 1,500 | 1,500 | 2,400 | 1,500 |
| 2001-11-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-11-29 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 2001-11-27 | 1,550 | 1,550 | 1,550 | 1,550 | 1,400 | 1,550 |
| 2001-11-26 | 1,530 | 1,550 | 1,530 | 1,550 | 5,800 | 1,550 |
| 2001-11-22 | 1,500 | 1,530 | 1,500 | 1,530 | 1,100 | 1,530 |
| 2001-11-21 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2001-11-20 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2001-11-19 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2001-11-12 | 1,450 | 1,500 | 1,450 | 1,500 | 1,300 | 1,500 |
| 2001-10-26 | 1,500 | 1,550 | 1,500 | 1,550 | 1,500 | 1,550 |
| 2001-10-25 | 1,500 | 1,550 | 1,500 | 1,550 | 2,100 | 1,550 |
| 2001-10-24 | 1,450 | 1,500 | 1,450 | 1,500 | 4,000 | 1,500 |
| 2001-10-22 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2001-10-19 | 1,479 | 1,500 | 1,479 | 1,500 | 600 | 1,500 |
| 2001-10-18 | 1,480 | 1,480 | 1,480 | 1,480 | 2,500 | 1,480 |
| 2001-10-17 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 1,490 |
| 2001-10-09 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2001-09-26 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 1,500 |
| 2001-09-25 | 1,499 | 1,500 | 1,499 | 1,500 | 2,100 | 1,500 |
| 2001-09-21 | 1,490 | 1,500 | 1,490 | 1,500 | 5,100 | 1,500 |
| 2001-09-14 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2001-09-04 | 1,500 | 1,500 | 1,460 | 1,500 | 300 | 1,500 |
| 2001-08-28 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2001-08-27 | 1,569 | 1,569 | 1,500 | 1,500 | 3,800 | 1,500 |
| 2001-08-24 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 2001-08-01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2001-07-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2001-07-27 | 1,649 | 1,650 | 1,649 | 1,650 | 5,400 | 1,650 |
| 2001-07-25 | 1,649 | 1,650 | 1,649 | 1,650 | 800 | 1,650 |
| 2001-07-06 | 1,540 | 1,660 | 1,540 | 1,660 | 300 | 1,660 |
| 2001-07-02 | 1,690 | 1,690 | 1,690 | 1,690 | 1,800 | 1,690 |
| 2001-06-27 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 1,700 |
| 2001-06-26 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2001-06-25 | 1,650 | 1,700 | 1,620 | 1,700 | 7,200 | 1,700 |
| 2001-06-22 | 1,650 | 1,650 | 1,650 | 1,650 | 900 | 1,650 |
| 2001-06-19 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2001-06-18 | 1,500 | 1,700 | 1,500 | 1,700 | 5,400 | 1,700 |
| 2001-06-07 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2001-05-28 | 1,700 | 1,700 | 1,700 | 1,700 | 2,100 | 1,700 |
| 2001-05-25 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 2001-05-10 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 1,630 |
| 2001-05-08 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 1,530 |
| 2001-05-07 | 1,800 | 1,800 | 1,530 | 1,530 | 400 | 1,530 |
| 2001-05-02 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2001-05-01 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,600 |
| 2001-04-27 | 1,460 | 1,600 | 1,460 | 1,600 | 1,400 | 1,600 |
| 2001-04-26 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 1,570 |
| 2001-04-25 | 1,559 | 1,559 | 1,559 | 1,559 | 2,400 | 1,559 |
| 2001-04-23 | 1,370 | 1,570 | 1,370 | 1,570 | 5,200 | 1,570 |
| 2001-03-30 | 1,380 | 1,680 | 1,380 | 1,680 | 1,900 | 1,680 |
| 2001-03-27 | 1,660 | 1,700 | 1,660 | 1,700 | 3,500 | 1,700 |
| 2001-03-26 | 1,660 | 1,660 | 1,660 | 1,660 | 3,900 | 1,660 |
| 2001-03-05 | 1,679 | 1,679 | 1,679 | 1,679 | 12,000 | 1,679 |
| 2001-03-01 | 1,679 | 1,679 | 1,679 | 1,679 | 6,000 | 1,679 |
| 2001-02-28 | 1,680 | 1,680 | 1,680 | 1,680 | 400 | 1,680 |
| 2001-02-27 | 1,700 | 1,700 | 1,700 | 1,700 | 6,500 | 1,700 |
| 2001-02-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,800 | 1,700 |
| 2001-02-07 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2001-01-31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,200 | 1,700 |
| 2001-01-29 | 1,700 | 1,700 | 1,700 | 1,700 | 3,900 | 1,700 |
| 2001-01-26 | 1,700 | 1,700 | 1,700 | 1,700 | 2,500 | 1,700 |
| 2001-01-25 | 1,700 | 1,700 | 1,700 | 1,700 | 800 | 1,700 |
| 2001-01-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2001-01-19 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2001-01-15 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 1,680 |
| 2001-01-05 | 1,540 | 1,700 | 1,540 | 1,700 | 300 | 1,700 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
