8190 (株)ヤマナカ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,500 | 1,200 |
| 2004-12-29 | 1,080 | 1,120 | 1,080 | 1,120 | 5,000 | 1,120 |
| 2004-12-28 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2004-12-27 | 1,230 | 1,230 | 1,230 | 1,230 | 8,400 | 1,230 |
| 2004-12-21 | 1,131 | 1,190 | 1,131 | 1,190 | 2,200 | 1,190 |
| 2004-12-14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,900 | 1,210 |
| 2004-12-10 | 1,200 | 1,230 | 1,200 | 1,200 | 7,400 | 1,200 |
| 2004-12-09 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2004-12-03 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 1,200 |
| 2004-12-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2004-12-01 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2004-11-26 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2004-11-25 | 1,195 | 1,220 | 1,195 | 1,200 | 8,700 | 1,200 |
| 2004-11-16 | 1,190 | 1,199 | 1,190 | 1,199 | 3,300 | 1,199 |
| 2004-10-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2004-10-25 | 1,230 | 1,230 | 1,230 | 1,230 | 8,500 | 1,230 |
| 2004-09-24 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 1,200 |
| 2004-09-22 | 1,200 | 1,210 | 1,200 | 1,210 | 7,900 | 1,210 |
| 2004-09-06 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2004-08-25 | 1,220 | 1,220 | 1,220 | 1,220 | 8,600 | 1,220 |
| 2004-08-24 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2004-08-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2004-08-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2004-08-05 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 2004-08-04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2004-08-03 | 1,120 | 1,160 | 1,120 | 1,160 | 1,500 | 1,160 |
| 2004-07-23 | 1,170 | 1,170 | 1,160 | 1,170 | 4,100 | 1,170 |
| 2004-07-21 | 1,170 | 1,190 | 1,170 | 1,190 | 5,000 | 1,190 |
| 2004-07-16 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2004-07-15 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2004-07-12 | 1,185 | 1,230 | 1,185 | 1,230 | 5,000 | 1,230 |
| 2004-07-07 | 1,190 | 1,210 | 1,190 | 1,200 | 1,100 | 1,200 |
| 2004-06-30 | 1,220 | 1,230 | 1,209 | 1,230 | 5,000 | 1,230 |
| 2004-06-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2004-06-25 | 1,230 | 1,230 | 1,230 | 1,230 | 8,600 | 1,230 |
| 2004-06-21 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 | 1,230 |
| 2004-06-11 | 1,200 | 1,230 | 1,200 | 1,230 | 5,000 | 1,230 |
| 2004-05-25 | 1,200 | 1,230 | 1,200 | 1,230 | 9,000 | 1,230 |
| 2004-05-11 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2004-05-10 | 1,150 | 1,230 | 1,150 | 1,230 | 3,000 | 1,230 |
| 2004-05-07 | 1,220 | 1,220 | 1,150 | 1,150 | 600 | 1,150 |
| 2004-05-06 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 | 1,230 |
| 2004-04-28 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 1,230 |
| 2004-04-27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,100 | 1,230 |
| 2004-04-26 | 1,225 | 1,230 | 1,225 | 1,230 | 2,000 | 1,230 |
| 2004-04-23 | 1,225 | 1,225 | 1,225 | 1,225 | 8,600 | 1,225 |
| 2004-04-19 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 | 1,230 |
| 2004-04-16 | 1,205 | 1,205 | 1,120 | 1,205 | 7,400 | 1,205 |
| 2004-04-15 | 1,205 | 1,205 | 1,205 | 1,205 | 200 | 1,205 |
| 2004-04-14 | 1,205 | 1,205 | 1,205 | 1,205 | 500 | 1,205 |
| 2004-04-13 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2004-04-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 1,200 |
| 2004-04-05 | 1,190 | 1,200 | 1,190 | 1,200 | 6,100 | 1,200 |
| 2004-03-30 | 1,150 | 1,200 | 1,150 | 1,200 | 4,000 | 1,200 |
| 2004-03-26 | 1,090 | 1,150 | 1,090 | 1,150 | 3,400 | 1,150 |
| 2004-03-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 1,100 |
| 2004-03-24 | 1,075 | 1,100 | 1,075 | 1,100 | 8,000 | 1,100 |
| 2004-03-23 | 1,060 | 1,078 | 1,060 | 1,078 | 7,400 | 1,078 |
| 2004-03-19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2004-03-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2004-03-17 | 1,050 | 1,070 | 1,050 | 1,069 | 7,100 | 1,069 |
| 2004-03-16 | 1,060 | 1,080 | 1,050 | 1,050 | 3,600 | 1,050 |
| 2004-03-15 | 1,080 | 1,080 | 1,050 | 1,080 | 15,900 | 1,080 |
| 2004-03-12 | 1,100 | 1,110 | 1,090 | 1,090 | 10,200 | 1,090 |
| 2004-03-11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,100 | 1,110 |
| 2004-03-08 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2004-03-05 | 1,100 | 1,140 | 1,100 | 1,130 | 8,100 | 1,130 |
| 2004-03-04 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2004-03-03 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 1,150 |
| 2004-03-01 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 1,160 |
| 2004-02-25 | 1,160 | 1,160 | 1,160 | 1,160 | 9,300 | 1,160 |
| 2004-02-20 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2004-02-17 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2004-02-12 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 | 1,190 |
| 2004-02-02 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 1,200 |
| 2004-01-27 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2004-01-23 | 1,200 | 1,200 | 1,200 | 1,200 | 9,100 | 1,200 |
| 2004-01-20 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2004-01-16 | 1,200 | 1,230 | 1,200 | 1,230 | 1,000 | 1,230 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
