8190 (株)ヤマナカ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2007-12-25 | 1,280 | 1,280 | 1,280 | 1,280 | 7,300 | 1,280 |
| 2007-12-21 | 1,221 | 1,221 | 1,221 | 1,221 | 200 | 1,221 |
| 2007-12-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-12-19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2007-12-18 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2007-12-17 | 1,300 | 1,300 | 1,299 | 1,299 | 1,300 | 1,299 |
| 2007-12-14 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2007-12-12 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2007-12-11 | 1,199 | 1,200 | 1,190 | 1,190 | 7,800 | 1,190 |
| 2007-12-05 | 1,175 | 1,175 | 1,175 | 1,175 | 1,600 | 1,175 |
| 2007-11-30 | 1,175 | 1,175 | 1,175 | 1,175 | 200 | 1,175 |
| 2007-11-29 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2007-11-26 | 1,187 | 1,188 | 1,187 | 1,188 | 8,900 | 1,188 |
| 2007-11-21 | 1,165 | 1,190 | 1,165 | 1,190 | 1,100 | 1,190 |
| 2007-11-15 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2007-11-06 | 1,169 | 1,169 | 1,169 | 1,169 | 3,000 | 1,169 |
| 2007-11-02 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2007-10-30 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2007-10-25 | 1,188 | 1,188 | 1,188 | 1,188 | 200 | 1,188 |
| 2007-10-24 | 1,199 | 1,199 | 1,199 | 1,199 | 8,500 | 1,199 |
| 2007-10-23 | 1,200 | 1,239 | 1,190 | 1,239 | 5,900 | 1,239 |
| 2007-10-22 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2007-10-11 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2007-10-09 | 1,182 | 1,182 | 1,182 | 1,182 | 2,000 | 1,182 |
| 2007-10-05 | 1,182 | 1,182 | 1,182 | 1,182 | 200 | 1,182 |
| 2007-10-04 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2007-10-02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2007-09-25 | 1,248 | 1,280 | 1,248 | 1,280 | 8,600 | 1,280 |
| 2007-09-21 | 1,230 | 1,250 | 1,230 | 1,250 | 2,500 | 1,250 |
| 2007-09-20 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2007-09-19 | 1,202 | 1,202 | 1,202 | 1,202 | 500 | 1,202 |
| 2007-09-13 | 1,208 | 1,208 | 1,208 | 1,208 | 100 | 1,208 |
| 2007-08-30 | 1,249 | 1,249 | 1,249 | 1,249 | 100 | 1,249 |
| 2007-08-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2007-08-24 | 1,230 | 1,230 | 1,230 | 1,230 | 7,700 | 1,230 |
| 2007-08-23 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2007-08-22 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2007-08-20 | 1,181 | 1,200 | 1,181 | 1,200 | 3,000 | 1,200 |
| 2007-08-17 | 1,180 | 1,180 | 1,180 | 1,180 | 800 | 1,180 |
| 2007-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2007-08-08 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2007-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-08-03 | 1,200 | 1,200 | 1,170 | 1,200 | 1,300 | 1,200 |
| 2007-07-31 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2007-07-25 | 1,235 | 1,250 | 1,230 | 1,250 | 8,100 | 1,250 |
| 2007-07-24 | 1,240 | 1,241 | 1,240 | 1,240 | 1,800 | 1,240 |
| 2007-07-20 | 1,201 | 1,220 | 1,201 | 1,220 | 600 | 1,220 |
| 2007-07-18 | 1,185 | 1,185 | 1,181 | 1,181 | 1,000 | 1,181 |
| 2007-07-09 | 1,165 | 1,165 | 1,163 | 1,163 | 200 | 1,163 |
| 2007-06-29 | 1,222 | 1,222 | 1,162 | 1,162 | 3,300 | 1,162 |
| 2007-06-28 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2007-06-25 | 1,300 | 1,300 | 1,230 | 1,230 | 7,200 | 1,230 |
| 2007-06-22 | 1,205 | 1,230 | 1,205 | 1,230 | 1,300 | 1,230 |
| 2007-06-21 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 1,200 |
| 2007-06-20 | 1,200 | 1,200 | 1,200 | 1,200 | 6,700 | 1,200 |
| 2007-06-12 | 1,189 | 1,189 | 1,189 | 1,189 | 100 | 1,189 |
| 2007-06-11 | 1,152 | 1,152 | 1,152 | 1,152 | 100 | 1,152 |
| 2007-06-08 | 1,188 | 1,188 | 1,152 | 1,152 | 200 | 1,152 |
| 2007-06-04 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2007-05-28 | 1,141 | 1,141 | 1,141 | 1,141 | 200 | 1,141 |
| 2007-05-25 | 1,190 | 1,199 | 1,190 | 1,199 | 7,900 | 1,199 |
| 2007-05-24 | 1,200 | 1,200 | 1,180 | 1,180 | 3,100 | 1,180 |
| 2007-05-23 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,190 |
| 2007-05-17 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2007-05-08 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2007-04-25 | 1,198 | 1,198 | 1,198 | 1,198 | 8,000 | 1,198 |
| 2007-04-24 | 1,170 | 1,191 | 1,170 | 1,191 | 400 | 1,191 |
| 2007-04-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2007-04-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2007-04-09 | 1,152 | 1,152 | 1,150 | 1,150 | 3,200 | 1,150 |
| 2007-04-02 | 1,152 | 1,152 | 1,152 | 1,152 | 900 | 1,152 |
| 2007-03-30 | 1,138 | 1,150 | 1,138 | 1,150 | 200 | 1,150 |
| 2007-03-23 | 1,162 | 1,199 | 1,162 | 1,199 | 12,500 | 1,199 |
| 2007-03-22 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2007-03-19 | 1,180 | 1,180 | 1,150 | 1,150 | 500 | 1,150 |
| 2007-03-15 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2007-03-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,800 | 1,200 |
| 2007-03-13 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 1,200 |
| 2007-03-12 | 1,181 | 1,200 | 1,181 | 1,200 | 600 | 1,200 |
| 2007-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 1,200 |
| 2007-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2007-03-05 | 1,200 | 1,200 | 1,160 | 1,200 | 300 | 1,200 |
| 2007-03-01 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2007-02-28 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2007-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 7,900 | 1,200 |
| 2007-02-19 | 1,166 | 1,166 | 1,166 | 1,166 | 100 | 1,166 |
| 2007-02-14 | 1,153 | 1,153 | 1,150 | 1,150 | 300 | 1,150 |
| 2007-02-09 | 1,151 | 1,151 | 1,151 | 1,151 | 2,000 | 1,151 |
| 2007-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2007-01-25 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 1,200 |
| 2007-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 7,300 | 1,200 |
| 2007-01-23 | 1,154 | 1,154 | 1,154 | 1,154 | 1,200 | 1,154 |
| 2007-01-19 | 1,153 | 1,153 | 1,151 | 1,151 | 1,100 | 1,151 |
| 2007-01-17 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | 1,151 |
| 2007-01-16 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | 1,151 |
| 2007-01-11 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2007-01-05 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2007-01-04 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
