8190 (株)ヤマナカ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-25 | 1,200 | 1,200 | 1,150 | 1,150 | 8,500 | 1,150 |
| 2006-12-20 | 1,121 | 1,121 | 1,121 | 1,121 | 1,000 | 1,121 |
| 2006-12-19 | 1,181 | 1,181 | 1,161 | 1,161 | 200 | 1,161 |
| 2006-12-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 1,200 |
| 2006-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-12-11 | 1,158 | 1,200 | 1,158 | 1,200 | 6,600 | 1,200 |
| 2006-12-08 | 1,159 | 1,159 | 1,159 | 1,159 | 100 | 1,159 |
| 2006-12-07 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2006-12-06 | 1,100 | 1,160 | 1,100 | 1,160 | 2,600 | 1,160 |
| 2006-12-05 | 1,090 | 1,100 | 1,090 | 1,100 | 800 | 1,100 |
| 2006-12-04 | 1,085 | 1,085 | 1,085 | 1,085 | 100 | 1,085 |
| 2006-11-30 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2006-11-24 | 1,150 | 1,200 | 1,150 | 1,200 | 8,100 | 1,200 |
| 2006-11-20 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2006-11-16 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-11-10 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-11-09 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2006-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-10-27 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 1,115 |
| 2006-10-25 | 1,128 | 1,128 | 1,128 | 1,128 | 8,500 | 1,128 |
| 2006-10-24 | 1,083 | 1,129 | 1,081 | 1,129 | 3,200 | 1,129 |
| 2006-10-23 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-10-20 | 1,082 | 1,120 | 1,082 | 1,120 | 1,700 | 1,120 |
| 2006-10-19 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2006-10-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2006-10-10 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 2006-10-06 | 1,079 | 1,079 | 1,060 | 1,060 | 400 | 1,060 |
| 2006-10-05 | 1,060 | 1,080 | 1,060 | 1,080 | 2,300 | 1,080 |
| 2006-10-04 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2006-10-03 | 1,100 | 1,100 | 1,099 | 1,100 | 1,300 | 1,100 |
| 2006-10-02 | 1,096 | 1,129 | 1,096 | 1,129 | 200 | 1,129 |
| 2006-09-29 | 1,050 | 1,050 | 1,010 | 1,010 | 13,400 | 1,010 |
| 2006-09-25 | 1,140 | 1,140 | 1,139 | 1,140 | 8,300 | 1,140 |
| 2006-09-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,400 | 1,160 |
| 2006-09-20 | 1,164 | 1,164 | 1,164 | 1,164 | 500 | 1,164 |
| 2006-09-12 | 1,187 | 1,211 | 1,171 | 1,211 | 3,000 | 1,211 |
| 2006-08-29 | 1,180 | 1,181 | 1,180 | 1,181 | 500 | 1,181 |
| 2006-08-25 | 1,250 | 1,250 | 1,200 | 1,200 | 8,300 | 1,200 |
| 2006-08-21 | 1,200 | 1,200 | 1,180 | 1,180 | 400 | 1,180 |
| 2006-08-17 | 1,151 | 1,211 | 1,151 | 1,211 | 300 | 1,211 |
| 2006-08-11 | 1,140 | 1,140 | 1,140 | 1,140 | 300 | 1,140 |
| 2006-08-10 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2006-08-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-07-27 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2006-07-26 | 1,229 | 1,229 | 1,229 | 1,229 | 100 | 1,229 |
| 2006-07-25 | 1,184 | 1,230 | 1,184 | 1,230 | 8,200 | 1,230 |
| 2006-07-24 | 1,140 | 1,166 | 1,140 | 1,166 | 400 | 1,166 |
| 2006-07-21 | 1,146 | 1,146 | 1,146 | 1,146 | 100 | 1,146 |
| 2006-07-20 | 1,106 | 1,106 | 1,106 | 1,106 | 100 | 1,106 |
| 2006-07-14 | 1,086 | 1,086 | 1,086 | 1,086 | 200 | 1,086 |
| 2006-07-13 | 1,106 | 1,106 | 1,106 | 1,106 | 100 | 1,106 |
| 2006-07-12 | 1,106 | 1,106 | 1,106 | 1,106 | 1,100 | 1,106 |
| 2006-07-11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-07-10 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2006-07-03 | 1,150 | 1,220 | 1,150 | 1,220 | 200 | 1,220 |
| 2006-06-30 | 1,248 | 1,248 | 1,248 | 1,248 | 1,400 | 1,248 |
| 2006-06-26 | 1,200 | 1,200 | 1,100 | 1,179 | 8,600 | 1,179 |
| 2006-06-20 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 1,170 |
| 2006-06-14 | 1,100 | 1,140 | 1,100 | 1,140 | 300 | 1,140 |
| 2006-06-08 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2006-06-01 | 1,109 | 1,110 | 1,109 | 1,110 | 1,200 | 1,110 |
| 2006-05-31 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2006-05-29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2006-05-26 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2006-05-25 | 1,094 | 1,170 | 1,094 | 1,170 | 8,700 | 1,170 |
| 2006-05-24 | 1,070 | 1,098 | 1,060 | 1,096 | 3,700 | 1,096 |
| 2006-05-23 | 1,097 | 1,097 | 1,097 | 1,097 | 100 | 1,097 |
| 2006-05-22 | 1,098 | 1,098 | 1,060 | 1,060 | 1,200 | 1,060 |
| 2006-05-17 | 1,040 | 1,080 | 1,040 | 1,080 | 5,100 | 1,080 |
| 2006-05-16 | 1,060 | 1,070 | 1,010 | 1,050 | 3,500 | 1,050 |
| 2006-05-15 | 1,089 | 1,089 | 1,089 | 1,089 | 100 | 1,089 |
| 2006-05-11 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2006-05-10 | 1,120 | 1,120 | 1,100 | 1,100 | 1,700 | 1,100 |
| 2006-05-09 | 1,144 | 1,144 | 1,120 | 1,120 | 700 | 1,120 |
| 2006-05-08 | 1,145 | 1,145 | 1,145 | 1,145 | 2,800 | 1,145 |
| 2006-05-02 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 1,145 |
| 2006-04-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-04-27 | 1,140 | 1,150 | 1,110 | 1,150 | 2,800 | 1,150 |
| 2006-04-25 | 1,198 | 1,198 | 1,190 | 1,190 | 8,600 | 1,190 |
| 2006-04-24 | 1,140 | 1,180 | 1,120 | 1,180 | 2,300 | 1,180 |
| 2006-04-19 | 1,130 | 1,161 | 1,130 | 1,161 | 1,800 | 1,161 |
| 2006-04-18 | 1,140 | 1,140 | 1,130 | 1,130 | 1,300 | 1,130 |
| 2006-04-17 | 1,180 | 1,180 | 1,140 | 1,140 | 1,200 | 1,140 |
| 2006-04-14 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2006-04-12 | 1,190 | 1,190 | 1,180 | 1,180 | 600 | 1,180 |
| 2006-04-11 | 1,200 | 1,200 | 1,190 | 1,190 | 1,300 | 1,190 |
| 2006-04-10 | 1,191 | 1,191 | 1,190 | 1,191 | 300 | 1,191 |
| 2006-04-07 | 1,198 | 1,198 | 1,190 | 1,190 | 200 | 1,190 |
| 2006-04-04 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2006-03-31 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2006-03-29 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2006-03-28 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2006-03-27 | 1,189 | 1,200 | 1,189 | 1,200 | 300 | 1,200 |
| 2006-03-24 | 1,239 | 1,255 | 1,239 | 1,249 | 7,800 | 1,249 |
| 2006-03-22 | 1,209 | 1,260 | 1,208 | 1,260 | 1,800 | 1,260 |
| 2006-03-20 | 1,210 | 1,210 | 1,205 | 1,210 | 1,300 | 1,210 |
| 2006-03-17 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2006-03-16 | 1,204 | 1,210 | 1,204 | 1,210 | 600 | 1,210 |
| 2006-03-15 | 1,214 | 1,215 | 1,200 | 1,204 | 1,500 | 1,204 |
| 2006-03-14 | 1,259 | 1,270 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2006-03-13 | 1,275 | 1,275 | 1,230 | 1,250 | 700 | 1,250 |
| 2006-03-10 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
| 2006-03-09 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2006-03-08 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2006-03-07 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2006-03-06 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 1,230 |
| 2006-03-03 | 1,260 | 1,260 | 1,215 | 1,215 | 500 | 1,215 |
| 2006-03-02 | 1,258 | 1,260 | 1,258 | 1,260 | 300 | 1,260 |
| 2006-03-01 | 1,257 | 1,258 | 1,257 | 1,258 | 1,200 | 1,258 |
| 2006-02-28 | 1,258 | 1,258 | 1,258 | 1,258 | 100 | 1,258 |
| 2006-02-27 | 1,267 | 1,267 | 1,238 | 1,238 | 200 | 1,238 |
| 2006-02-24 | 1,240 | 1,249 | 1,210 | 1,249 | 8,200 | 1,249 |
| 2006-02-23 | 1,239 | 1,260 | 1,239 | 1,260 | 600 | 1,260 |
| 2006-02-22 | 1,220 | 1,230 | 1,220 | 1,230 | 400 | 1,230 |
| 2006-02-21 | 1,180 | 1,200 | 1,180 | 1,200 | 300 | 1,200 |
| 2006-02-20 | 1,248 | 1,248 | 1,248 | 1,248 | 100 | 1,248 |
| 2006-02-17 | 1,228 | 1,228 | 1,228 | 1,228 | 100 | 1,228 |
| 2006-02-16 | 1,229 | 1,229 | 1,229 | 1,229 | 500 | 1,229 |
| 2006-02-15 | 1,220 | 1,230 | 1,200 | 1,230 | 2,300 | 1,230 |
| 2006-02-13 | 1,247 | 1,247 | 1,220 | 1,220 | 300 | 1,220 |
| 2006-02-09 | 1,240 | 1,240 | 1,220 | 1,220 | 500 | 1,220 |
| 2006-02-08 | 1,245 | 1,245 | 1,215 | 1,240 | 500 | 1,240 |
| 2006-02-07 | 1,230 | 1,250 | 1,210 | 1,211 | 800 | 1,211 |
| 2006-02-06 | 1,298 | 1,298 | 1,130 | 1,210 | 10,200 | 1,210 |
| 2006-02-03 | 1,250 | 1,299 | 1,250 | 1,299 | 3,100 | 1,299 |
| 2006-02-02 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2006-01-31 | 1,200 | 1,208 | 1,200 | 1,207 | 1,300 | 1,207 |
| 2006-01-30 | 1,310 | 1,310 | 1,280 | 1,280 | 600 | 1,280 |
| 2006-01-25 | 1,329 | 1,340 | 1,329 | 1,340 | 8,000 | 1,340 |
| 2006-01-23 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,330 |
| 2006-01-19 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2006-01-16 | 1,313 | 1,313 | 1,313 | 1,313 | 700 | 1,313 |
| 2006-01-13 | 1,320 | 1,320 | 1,300 | 1,300 | 2,500 | 1,300 |
| 2006-01-12 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2006-01-11 | 1,305 | 1,305 | 1,300 | 1,300 | 200 | 1,300 |
| 2006-01-06 | 1,320 | 1,320 | 1,300 | 1,300 | 600 | 1,300 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
