8190 (株)ヤマナカ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 1,330 | 1,330 | 1,330 | 1,330 | 500 | 1,330 |
| 2002-12-24 | 1,249 | 1,380 | 1,249 | 1,380 | 8,500 | 1,380 |
| 2002-12-16 | 1,349 | 1,350 | 1,349 | 1,350 | 1,000 | 1,350 |
| 2002-12-13 | 1,348 | 1,350 | 1,348 | 1,350 | 2,100 | 1,350 |
| 2002-12-11 | 1,348 | 1,348 | 1,348 | 1,348 | 100 | 1,348 |
| 2002-12-10 | 1,349 | 1,349 | 1,348 | 1,348 | 5,300 | 1,348 |
| 2002-12-09 | 1,349 | 1,350 | 1,349 | 1,350 | 3,900 | 1,350 |
| 2002-11-29 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2002-11-26 | 1,299 | 1,350 | 1,299 | 1,350 | 7,400 | 1,350 |
| 2002-11-25 | 1,347 | 1,347 | 1,230 | 1,230 | 1,900 | 1,230 |
| 2002-11-05 | 1,250 | 1,370 | 1,250 | 1,370 | 800 | 1,370 |
| 2002-10-25 | 1,389 | 1,389 | 1,389 | 1,389 | 7,900 | 1,389 |
| 2002-10-18 | 1,389 | 1,389 | 1,389 | 1,389 | 1,200 | 1,389 |
| 2002-09-27 | 1,340 | 1,400 | 1,340 | 1,400 | 500 | 1,400 |
| 2002-09-25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,100 | 1,370 |
| 2002-09-24 | 1,333 | 1,370 | 1,333 | 1,370 | 7,300 | 1,370 |
| 2002-09-20 | 1,333 | 1,333 | 1,333 | 1,333 | 100 | 1,333 |
| 2002-09-19 | 1,333 | 1,333 | 1,333 | 1,333 | 800 | 1,333 |
| 2002-09-12 | 1,339 | 1,339 | 1,339 | 1,339 | 100 | 1,339 |
| 2002-09-03 | 1,339 | 1,339 | 1,339 | 1,339 | 5,700 | 1,339 |
| 2002-09-02 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | 1,340 |
| 2002-08-29 | 1,340 | 1,340 | 1,340 | 1,340 | 1,300 | 1,340 |
| 2002-08-26 | 1,350 | 1,350 | 1,350 | 1,350 | 8,300 | 1,350 |
| 2002-08-22 | 1,388 | 1,388 | 1,388 | 1,388 | 6,000 | 1,388 |
| 2002-08-20 | 1,390 | 1,390 | 1,388 | 1,389 | 600 | 1,389 |
| 2002-08-19 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2002-08-15 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2002-08-12 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2002-08-09 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 1,350 |
| 2002-08-06 | 1,399 | 1,399 | 1,350 | 1,350 | 2,600 | 1,350 |
| 2002-08-02 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 1,399 |
| 2002-08-01 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 1,399 |
| 2002-07-29 | 1,399 | 1,399 | 1,399 | 1,399 | 400 | 1,399 |
| 2002-07-26 | 1,385 | 1,399 | 1,385 | 1,399 | 7,100 | 1,399 |
| 2002-07-25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,200 | 1,350 |
| 2002-07-23 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 1,385 |
| 2002-07-16 | 1,385 | 1,385 | 1,385 | 1,385 | 300 | 1,385 |
| 2002-07-04 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2002-07-02 | 1,395 | 1,400 | 1,395 | 1,400 | 2,000 | 1,400 |
| 2002-06-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,100 | 1,400 |
| 2002-06-25 | 1,395 | 1,395 | 1,395 | 1,395 | 8,000 | 1,395 |
| 2002-06-21 | 1,400 | 1,400 | 1,400 | 1,400 | 800 | 1,400 |
| 2002-06-19 | 1,390 | 1,400 | 1,390 | 1,400 | 4,500 | 1,400 |
| 2002-06-11 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2002-06-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2002-05-27 | 1,455 | 1,455 | 1,455 | 1,455 | 1,700 | 1,455 |
| 2002-05-24 | 1,440 | 1,470 | 1,440 | 1,470 | 5,900 | 1,470 |
| 2002-05-22 | 1,430 | 1,460 | 1,430 | 1,460 | 3,300 | 1,460 |
| 2002-05-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2002-04-25 | 1,490 | 1,490 | 1,490 | 1,490 | 7,800 | 1,490 |
| 2002-04-23 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2002-04-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2002-03-26 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2002-03-25 | 1,420 | 1,500 | 1,420 | 1,500 | 5,500 | 1,500 |
| 2002-03-22 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2002-03-14 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2002-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 1,500 |
| 2002-03-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2002-03-04 | 1,500 | 1,530 | 1,500 | 1,530 | 2,000 | 1,530 |
| 2002-02-28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2002-02-27 | 1,550 | 1,550 | 1,530 | 1,530 | 2,000 | 1,530 |
| 2002-02-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2002-02-25 | 1,545 | 1,545 | 1,530 | 1,545 | 3,600 | 1,545 |
| 2002-02-22 | 1,549 | 1,549 | 1,549 | 1,549 | 6,000 | 1,549 |
| 2002-02-21 | 1,549 | 1,549 | 1,549 | 1,549 | 2,000 | 1,549 |
| 2002-02-13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2002-02-08 | 1,500 | 1,550 | 1,500 | 1,550 | 500 | 1,550 |
| 2002-02-01 | 1,550 | 1,550 | 1,549 | 1,549 | 700 | 1,549 |
| 2002-01-31 | 1,550 | 1,550 | 1,550 | 1,550 | 1,200 | 1,550 |
| 2002-01-28 | 1,550 | 1,550 | 1,550 | 1,550 | 800 | 1,550 |
| 2002-01-25 | 1,500 | 1,550 | 1,500 | 1,550 | 6,900 | 1,550 |
| 2002-01-16 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
