8190 (株)ヤマナカ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 1,197 | 1,240 | 1,197 | 1,240 | 12,000 | 1,240 |
| 2003-12-25 | 1,198 | 1,198 | 1,198 | 1,198 | 9,100 | 1,198 |
| 2003-12-24 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2003-12-22 | 1,189 | 1,200 | 1,189 | 1,200 | 3,000 | 1,200 |
| 2003-12-19 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,200 |
| 2003-12-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2003-12-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,100 | 1,200 |
| 2003-12-08 | 1,199 | 1,200 | 1,199 | 1,200 | 6,100 | 1,200 |
| 2003-12-03 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 2003-11-28 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2003-11-27 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2003-11-25 | 1,130 | 1,230 | 1,130 | 1,200 | 9,000 | 1,200 |
| 2003-11-21 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 2003-11-19 | 1,122 | 1,130 | 1,122 | 1,130 | 3,000 | 1,130 |
| 2003-11-17 | 1,130 | 1,160 | 1,130 | 1,160 | 3,000 | 1,160 |
| 2003-11-14 | 1,128 | 1,130 | 1,128 | 1,130 | 2,300 | 1,130 |
| 2003-11-12 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2003-11-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2003-11-07 | 1,130 | 1,130 | 1,130 | 1,130 | 500 | 1,130 |
| 2003-11-05 | 1,120 | 1,140 | 1,120 | 1,140 | 2,000 | 1,140 |
| 2003-10-31 | 1,100 | 1,140 | 1,100 | 1,140 | 2,000 | 1,140 |
| 2003-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 4,200 | 1,100 |
| 2003-10-28 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 1,150 |
| 2003-10-24 | 1,170 | 1,170 | 1,110 | 1,150 | 10,500 | 1,150 |
| 2003-10-23 | 1,150 | 1,170 | 1,150 | 1,170 | 1,000 | 1,170 |
| 2003-10-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2003-10-20 | 1,170 | 1,170 | 1,170 | 1,170 | 800 | 1,170 |
| 2003-10-17 | 1,200 | 1,229 | 1,200 | 1,229 | 6,600 | 1,229 |
| 2003-10-16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2003-10-10 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2003-10-06 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2003-10-03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2003-10-01 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2003-09-30 | 1,230 | 1,300 | 1,230 | 1,300 | 1,700 | 1,300 |
| 2003-09-29 | 1,210 | 1,230 | 1,210 | 1,230 | 1,000 | 1,230 |
| 2003-09-25 | 1,150 | 1,250 | 1,150 | 1,250 | 9,200 | 1,250 |
| 2003-09-22 | 1,200 | 1,200 | 1,150 | 1,150 | 5,500 | 1,150 |
| 2003-09-17 | 1,223 | 1,223 | 1,223 | 1,223 | 1,000 | 1,223 |
| 2003-09-12 | 1,229 | 1,229 | 1,229 | 1,229 | 300 | 1,229 |
| 2003-09-10 | 1,230 | 1,230 | 1,170 | 1,230 | 900 | 1,230 |
| 2003-09-09 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2003-09-08 | 1,210 | 1,230 | 1,210 | 1,230 | 1,400 | 1,230 |
| 2003-09-04 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2003-09-01 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2003-08-27 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2003-08-25 | 1,300 | 1,300 | 1,300 | 1,300 | 8,700 | 1,300 |
| 2003-08-12 | 1,330 | 1,330 | 1,290 | 1,290 | 600 | 1,290 |
| 2003-08-11 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2003-08-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2003-08-06 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2003-08-05 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2003-08-04 | 1,300 | 1,380 | 1,300 | 1,360 | 4,400 | 1,360 |
| 2003-08-01 | 1,320 | 1,320 | 1,300 | 1,300 | 1,100 | 1,300 |
| 2003-07-30 | 1,350 | 1,400 | 1,350 | 1,400 | 700 | 1,400 |
| 2003-07-28 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2003-07-25 | 1,400 | 1,400 | 1,400 | 1,400 | 900 | 1,400 |
| 2003-07-24 | 1,400 | 1,430 | 1,400 | 1,430 | 7,000 | 1,430 |
| 2003-07-18 | 1,400 | 1,400 | 1,400 | 1,400 | 5,500 | 1,400 |
| 2003-07-17 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2003-07-16 | 1,400 | 1,400 | 1,400 | 1,400 | 600 | 1,400 |
| 2003-07-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2003-06-30 | 1,390 | 1,400 | 1,385 | 1,400 | 4,000 | 1,400 |
| 2003-06-25 | 1,390 | 1,390 | 1,390 | 1,390 | 7,900 | 1,390 |
| 2003-06-24 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2003-06-23 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2003-06-20 | 1,330 | 1,330 | 1,330 | 1,330 | 600 | 1,330 |
| 2003-06-18 | 1,390 | 1,400 | 1,360 | 1,360 | 7,100 | 1,360 |
| 2003-06-16 | 1,330 | 1,350 | 1,330 | 1,350 | 1,000 | 1,350 |
| 2003-06-10 | 1,430 | 1,430 | 1,350 | 1,350 | 1,700 | 1,350 |
| 2003-06-06 | 1,430 | 1,430 | 1,380 | 1,380 | 400 | 1,380 |
| 2003-06-02 | 1,430 | 1,430 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2003-05-29 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2003-05-26 | 1,429 | 1,429 | 1,429 | 1,429 | 900 | 1,429 |
| 2003-05-23 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 2003-05-07 | 1,389 | 1,400 | 1,389 | 1,400 | 500 | 1,400 |
| 2003-04-25 | 1,400 | 1,400 | 1,400 | 1,400 | 7,900 | 1,400 |
| 2003-04-24 | 1,230 | 1,330 | 1,230 | 1,330 | 2,500 | 1,330 |
| 2003-04-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,500 | 1,390 |
| 2003-03-25 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 2003-03-24 | 1,400 | 1,400 | 1,400 | 1,400 | 600 | 1,400 |
| 2003-03-20 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2003-03-17 | 1,274 | 1,400 | 1,274 | 1,400 | 500 | 1,400 |
| 2003-03-13 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2003-03-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2003-03-03 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 1,385 |
| 2003-02-25 | 1,385 | 1,385 | 1,385 | 1,385 | 7,800 | 1,385 |
| 2003-02-19 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2003-02-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2003-02-06 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2003-01-24 | 1,280 | 1,300 | 1,280 | 1,300 | 8,600 | 1,300 |
| 2003-01-20 | 1,200 | 1,280 | 1,200 | 1,280 | 1,100 | 1,280 |
| 2003-01-15 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2003-01-09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2003-01-08 | 1,230 | 1,230 | 1,230 | 1,230 | 500 | 1,230 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
