8190 (株)ヤマナカ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2008-12-25 | 1,022 | 1,022 | 950 | 950 | 10,500 | 950 |
| 2008-12-22 | 969 | 969 | 969 | 969 | 200 | 969 |
| 2008-12-19 | 955 | 955 | 955 | 955 | 200 | 955 |
| 2008-12-16 | 929 | 929 | 929 | 929 | 100 | 929 |
| 2008-12-12 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2008-12-10 | 969 | 969 | 969 | 969 | 1,500 | 969 |
| 2008-12-09 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2008-12-08 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2008-12-05 | 940 | 940 | 940 | 940 | 8,900 | 940 |
| 2008-12-02 | 930 | 940 | 930 | 940 | 5,000 | 940 |
| 2008-11-25 | 930 | 930 | 930 | 930 | 11,300 | 930 |
| 2008-11-21 | 930 | 930 | 930 | 930 | 1,100 | 930 |
| 2008-11-20 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2008-11-19 | 930 | 930 | 930 | 930 | 600 | 930 |
| 2008-11-18 | 930 | 930 | 930 | 930 | 2,300 | 930 |
| 2008-10-24 | 957 | 957 | 957 | 957 | 10,700 | 957 |
| 2008-10-23 | 910 | 910 | 900 | 910 | 1,100 | 910 |
| 2008-10-10 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2008-10-08 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2008-09-30 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2008-09-29 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2008-09-25 | 949 | 950 | 948 | 948 | 9,800 | 948 |
| 2008-09-24 | 949 | 950 | 949 | 950 | 3,500 | 950 |
| 2008-09-22 | 950 | 950 | 949 | 949 | 1,000 | 949 |
| 2008-09-19 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2008-09-18 | 950 | 950 | 950 | 950 | 800 | 950 |
| 2008-09-12 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2008-09-09 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2008-09-08 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2008-09-03 | 952 | 952 | 952 | 952 | 500 | 952 |
| 2008-08-26 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2008-08-25 | 978 | 978 | 970 | 970 | 14,300 | 970 |
| 2008-08-22 | 970 | 970 | 953 | 953 | 900 | 953 |
| 2008-08-20 | 952 | 952 | 952 | 952 | 500 | 952 |
| 2008-08-18 | 969 | 970 | 969 | 970 | 2,100 | 970 |
| 2008-08-13 | 968 | 969 | 968 | 969 | 700 | 969 |
| 2008-08-04 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2008-07-25 | 971 | 971 | 970 | 970 | 9,600 | 970 |
| 2008-07-24 | 974 | 974 | 950 | 971 | 2,300 | 971 |
| 2008-07-23 | 978 | 978 | 971 | 971 | 3,100 | 971 |
| 2008-07-16 | 951 | 951 | 941 | 941 | 1,000 | 941 |
| 2008-07-09 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-07-07 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2008-07-04 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2008-07-03 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2008-07-02 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2008-07-01 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-06-30 | 970 | 970 | 950 | 950 | 2,100 | 950 |
| 2008-06-27 | 949 | 949 | 949 | 949 | 700 | 949 |
| 2008-06-25 | 1,020 | 1,020 | 950 | 950 | 11,000 | 950 |
| 2008-06-24 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2008-06-23 | 980 | 990 | 980 | 990 | 2,900 | 990 |
| 2008-06-19 | 962 | 979 | 962 | 979 | 400 | 979 |
| 2008-06-18 | 980 | 980 | 980 | 980 | 9,400 | 980 |
| 2008-06-17 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-06-10 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-06-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-06-06 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2008-06-04 | 969 | 969 | 969 | 969 | 500 | 969 |
| 2008-05-26 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2008-05-23 | 978 | 980 | 950 | 979 | 10,800 | 979 |
| 2008-05-22 | 980 | 991 | 980 | 980 | 800 | 980 |
| 2008-05-21 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2008-05-20 | 980 | 980 | 979 | 980 | 1,800 | 980 |
| 2008-05-19 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2008-05-16 | 977 | 980 | 976 | 976 | 500 | 976 |
| 2008-05-15 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2008-05-14 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2008-05-13 | 980 | 980 | 980 | 980 | 700 | 980 |
| 2008-05-12 | 979 | 980 | 979 | 980 | 200 | 980 |
| 2008-05-09 | 978 | 978 | 978 | 978 | 500 | 978 |
| 2008-05-08 | 980 | 980 | 978 | 978 | 900 | 978 |
| 2008-05-07 | 986 | 986 | 982 | 982 | 1,300 | 982 |
| 2008-05-02 | 980 | 1,015 | 980 | 1,015 | 2,400 | 1,015 |
| 2008-04-30 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2008-04-28 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2008-04-25 | 1,049 | 1,049 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2008-04-24 | 999 | 999 | 999 | 999 | 300 | 999 |
| 2008-04-23 | 998 | 999 | 998 | 999 | 900 | 999 |
| 2008-04-22 | 999 | 999 | 998 | 998 | 300 | 998 |
| 2008-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2008-04-18 | 999 | 999 | 999 | 999 | 200 | 999 |
| 2008-04-17 | 971 | 971 | 970 | 970 | 200 | 970 |
| 2008-04-16 | 980 | 980 | 970 | 970 | 1,100 | 970 |
| 2008-04-15 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2008-04-08 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2008-04-02 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2008-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2008-03-31 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2008-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 1,000 |
| 2008-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2008-03-25 | 1,077 | 1,098 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2008-03-24 | 1,061 | 1,070 | 1,061 | 1,070 | 800 | 1,070 |
| 2008-03-21 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2008-03-19 | 1,050 | 1,050 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2008-03-18 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2008-03-17 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2008-03-14 | 1,041 | 1,043 | 1,041 | 1,043 | 600 | 1,043 |
| 2008-03-13 | 1,100 | 1,100 | 1,081 | 1,100 | 1,400 | 1,100 |
| 2008-03-12 | 1,099 | 1,100 | 1,099 | 1,100 | 300 | 1,100 |
| 2008-03-11 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2008-02-28 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2008-02-27 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2008-02-25 | 1,100 | 1,100 | 1,100 | 1,100 | 8,400 | 1,100 |
| 2008-02-22 | 1,070 | 1,110 | 1,070 | 1,110 | 300 | 1,110 |
| 2008-02-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,400 | 1,070 |
| 2008-02-20 | 1,079 | 1,079 | 1,030 | 1,070 | 4,500 | 1,070 |
| 2008-02-07 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2008-02-06 | 1,100 | 1,100 | 1,080 | 1,080 | 2,800 | 1,080 |
| 2008-02-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,600 | 1,100 |
| 2008-02-04 | 1,100 | 1,100 | 1,100 | 1,100 | 3,500 | 1,100 |
| 2008-01-30 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2008-01-28 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2008-01-25 | 1,050 | 1,110 | 1,050 | 1,110 | 8,400 | 1,110 |
| 2008-01-24 | 1,111 | 1,111 | 1,110 | 1,110 | 1,500 | 1,110 |
| 2008-01-23 | 1,130 | 1,130 | 1,110 | 1,110 | 800 | 1,110 |
| 2008-01-22 | 1,130 | 1,130 | 1,130 | 1,130 | 700 | 1,130 |
| 2008-01-21 | 1,151 | 1,151 | 1,150 | 1,150 | 500 | 1,150 |
| 2008-01-18 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
| 2008-01-17 | 1,170 | 1,170 | 1,150 | 1,150 | 1,400 | 1,150 |
| 2008-01-16 | 1,132 | 1,192 | 1,132 | 1,192 | 1,100 | 1,192 |
| 2008-01-11 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 1,150 |
| 2008-01-10 | 1,169 | 1,169 | 1,160 | 1,160 | 200 | 1,160 |
| 2008-01-07 | 1,170 | 1,170 | 1,150 | 1,150 | 500 | 1,150 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
