8190 (株)ヤマナカ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 966 | 966 | 966 | 966 | 200 | 966 |
| 2009-12-29 | 976 | 976 | 976 | 976 | 100 | 976 |
| 2009-12-25 | 1,008 | 1,008 | 1,008 | 1,008 | 9,900 | 1,008 |
| 2009-12-24 | 1,011 | 1,015 | 1,011 | 1,015 | 800 | 1,015 |
| 2009-12-22 | 1,030 | 1,030 | 1,010 | 1,010 | 2,100 | 1,010 |
| 2009-12-21 | 1,011 | 1,029 | 1,011 | 1,029 | 3,100 | 1,029 |
| 2009-12-18 | 1,008 | 1,010 | 1,008 | 1,010 | 400 | 1,010 |
| 2009-12-17 | 1,003 | 1,007 | 1,002 | 1,007 | 1,600 | 1,007 |
| 2009-12-16 | 1,002 | 1,002 | 1,002 | 1,002 | 1,700 | 1,002 |
| 2009-12-15 | 1,001 | 1,001 | 1,001 | 1,001 | 300 | 1,001 |
| 2009-12-14 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2009-12-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,200 | 1,120 |
| 2009-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 8,500 | 1,000 |
| 2009-12-01 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2009-11-30 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 2009-11-27 | 971 | 971 | 971 | 971 | 300 | 971 |
| 2009-11-25 | 980 | 980 | 970 | 970 | 10,500 | 970 |
| 2009-11-24 | 971 | 971 | 970 | 970 | 600 | 970 |
| 2009-11-20 | 962 | 970 | 962 | 970 | 200 | 970 |
| 2009-11-19 | 941 | 960 | 941 | 960 | 1,100 | 960 |
| 2009-11-18 | 990 | 991 | 990 | 991 | 200 | 991 |
| 2009-11-11 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2009-11-10 | 991 | 991 | 991 | 991 | 200 | 991 |
| 2009-11-06 | 990 | 990 | 990 | 990 | 800 | 990 |
| 2009-11-05 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2009-11-04 | 1,000 | 1,000 | 990 | 990 | 200 | 990 |
| 2009-11-02 | 995 | 995 | 990 | 990 | 300 | 990 |
| 2009-10-30 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 1,009 |
| 2009-10-23 | 1,010 | 1,010 | 1,010 | 1,010 | 9,800 | 1,010 |
| 2009-10-22 | 1,000 | 1,015 | 1,000 | 1,015 | 1,200 | 1,015 |
| 2009-10-21 | 1,002 | 1,002 | 1,000 | 1,000 | 500 | 1,000 |
| 2009-10-20 | 1,001 | 1,001 | 1,001 | 1,001 | 500 | 1,001 |
| 2009-10-19 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2009-10-16 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2009-10-14 | 1,001 | 1,001 | 1,001 | 1,001 | 500 | 1,001 |
| 2009-10-13 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
| 2009-10-08 | 1,005 | 1,005 | 1,005 | 1,005 | 1,600 | 1,005 |
| 2009-09-29 | 1,048 | 1,048 | 1,000 | 1,000 | 3,100 | 1,000 |
| 2009-09-25 | 1,017 | 1,028 | 1,017 | 1,028 | 9,900 | 1,028 |
| 2009-09-24 | 1,039 | 1,039 | 1,039 | 1,039 | 700 | 1,039 |
| 2009-09-18 | 1,023 | 1,023 | 1,023 | 1,023 | 300 | 1,023 |
| 2009-09-16 | 1,021 | 1,039 | 1,021 | 1,039 | 1,100 | 1,039 |
| 2009-09-11 | 1,011 | 1,011 | 1,010 | 1,010 | 600 | 1,010 |
| 2009-09-08 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2009-09-07 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2009-08-26 | 1,039 | 1,039 | 1,039 | 1,039 | 100 | 1,039 |
| 2009-08-25 | 1,040 | 1,040 | 1,040 | 1,040 | 9,500 | 1,040 |
| 2009-08-24 | 1,020 | 1,040 | 1,020 | 1,040 | 2,100 | 1,040 |
| 2009-08-21 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2009-08-19 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2009-08-18 | 1,020 | 1,020 | 1,020 | 1,020 | 600 | 1,020 |
| 2009-08-17 | 1,020 | 1,020 | 1,010 | 1,010 | 200 | 1,010 |
| 2009-08-14 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2009-08-13 | 1,020 | 1,020 | 1,020 | 1,020 | 400 | 1,020 |
| 2009-08-11 | 1,020 | 1,050 | 1,020 | 1,050 | 1,300 | 1,050 |
| 2009-08-10 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2009-08-07 | 1,020 | 1,020 | 1,012 | 1,012 | 500 | 1,012 |
| 2009-08-04 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2009-08-03 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2009-07-30 | 1,020 | 1,020 | 1,020 | 1,020 | 700 | 1,020 |
| 2009-07-29 | 1,020 | 1,020 | 1,020 | 1,020 | 800 | 1,020 |
| 2009-07-27 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2009-07-24 | 1,100 | 1,100 | 1,041 | 1,041 | 9,400 | 1,041 |
| 2009-07-23 | 1,050 | 1,100 | 1,050 | 1,100 | 3,200 | 1,100 |
| 2009-07-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2009-07-17 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2009-06-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,300 | 1,080 |
| 2009-06-25 | 1,020 | 1,020 | 1,020 | 1,020 | 9,800 | 1,020 |
| 2009-06-23 | 1,005 | 1,020 | 1,000 | 1,020 | 3,500 | 1,020 |
| 2009-06-22 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2009-06-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2009-06-18 | 1,020 | 1,020 | 1,020 | 1,020 | 8,200 | 1,020 |
| 2009-06-17 | 1,020 | 1,020 | 1,020 | 1,020 | 700 | 1,020 |
| 2009-06-16 | 1,000 | 1,020 | 1,000 | 1,020 | 1,800 | 1,020 |
| 2009-06-15 | 1,000 | 1,010 | 1,000 | 1,010 | 1,300 | 1,010 |
| 2009-06-12 | 990 | 1,000 | 990 | 1,000 | 1,200 | 1,000 |
| 2009-06-11 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2009-06-08 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2009-06-02 | 982 | 982 | 982 | 982 | 500 | 982 |
| 2009-05-25 | 982 | 982 | 982 | 982 | 10,200 | 982 |
| 2009-05-22 | 982 | 982 | 982 | 982 | 300 | 982 |
| 2009-05-21 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2009-05-20 | 960 | 980 | 960 | 980 | 3,800 | 980 |
| 2009-05-19 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2009-05-18 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2009-05-15 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2009-05-11 | 940 | 940 | 940 | 940 | 3,300 | 940 |
| 2009-05-07 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2009-04-30 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2009-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2009-04-24 | 1,030 | 1,030 | 1,030 | 1,030 | 9,700 | 1,030 |
| 2009-04-23 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2009-04-22 | 949 | 949 | 949 | 949 | 100 | 949 |
| 2009-04-21 | 924 | 925 | 924 | 925 | 200 | 925 |
| 2009-04-16 | 902 | 902 | 902 | 902 | 100 | 902 |
| 2009-04-15 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2009-04-14 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2009-04-13 | 937 | 937 | 937 | 937 | 100 | 937 |
| 2009-04-09 | 877 | 877 | 877 | 877 | 100 | 877 |
| 2009-04-02 | 889 | 889 | 875 | 875 | 500 | 875 |
| 2009-03-25 | 925 | 950 | 925 | 950 | 10,900 | 950 |
| 2009-03-24 | 910 | 926 | 910 | 925 | 800 | 925 |
| 2009-03-23 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2009-03-19 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2009-03-18 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2009-03-17 | 870 | 870 | 870 | 870 | 300 | 870 |
| 2009-03-16 | 874 | 874 | 874 | 874 | 900 | 874 |
| 2009-03-13 | 890 | 910 | 890 | 910 | 400 | 910 |
| 2009-03-12 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2009-03-11 | 891 | 891 | 891 | 891 | 200 | 891 |
| 2009-03-09 | 890 | 890 | 890 | 890 | 300 | 890 |
| 2009-03-06 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2009-03-05 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2009-03-04 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2009-03-03 | 860 | 891 | 860 | 891 | 400 | 891 |
| 2009-03-02 | 899 | 899 | 899 | 899 | 300 | 899 |
| 2009-02-27 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2009-02-25 | 913 | 913 | 913 | 913 | 10,900 | 913 |
| 2009-02-24 | 905 | 912 | 905 | 905 | 1,100 | 905 |
| 2009-02-23 | 905 | 910 | 905 | 910 | 1,000 | 910 |
| 2009-02-19 | 892 | 892 | 892 | 892 | 200 | 892 |
| 2009-02-18 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2009-02-17 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2009-02-13 | 891 | 891 | 891 | 891 | 200 | 891 |
| 2009-02-12 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2009-02-10 | 901 | 901 | 901 | 901 | 200 | 901 |
| 2009-02-06 | 901 | 905 | 901 | 905 | 300 | 905 |
| 2009-02-05 | 900 | 910 | 900 | 910 | 300 | 910 |
| 2009-02-04 | 901 | 901 | 901 | 901 | 200 | 901 |
| 2009-02-02 | 901 | 901 | 901 | 901 | 200 | 901 |
| 2009-01-30 | 904 | 904 | 904 | 904 | 200 | 904 |
| 2009-01-29 | 906 | 906 | 906 | 906 | 1,200 | 906 |
| 2009-01-27 | 907 | 907 | 905 | 905 | 300 | 905 |
| 2009-01-26 | 915 | 915 | 915 | 915 | 500 | 915 |
| 2009-01-23 | 950 | 950 | 950 | 950 | 11,400 | 950 |
| 2009-01-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2009-01-21 | 950 | 950 | 942 | 942 | 800 | 942 |
| 2009-01-20 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2009-01-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2009-01-16 | 950 | 950 | 950 | 950 | 500 | 950 |
| 2009-01-15 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2009-01-14 | 948 | 948 | 948 | 948 | 100 | 948 |
| 2009-01-13 | 950 | 950 | 950 | 950 | 400 | 950 |
| 2009-01-09 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2009-01-07 | 910 | 910 | 900 | 900 | 1,000 | 900 |
分割・併合履歴 ： [1987-03-17]1株→1.05株
