8190 (株)ヤマナカの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	750	750	750	750	100	750
2010-12-29	737	737	737	737	100	737
2010-12-28	739	739	739	739	100	739
2010-12-27	739	739	739	739	600	739
2010-12-24	743	743	730	738	13,600	738
2010-12-22	738	738	731	738	1,200	738
2010-12-21	740	740	739	740	600	740
2010-12-20	742	743	742	743	1,100	743
2010-12-17	742	742	742	742	500	742
2010-12-16	741	741	741	741	1,300	741
2010-12-15	741	742	741	742	300	742
2010-12-14	750	750	744	744	800	744
2010-12-13	751	751	751	751	1,200	751
2010-12-10	751	751	751	751	2,100	751
2010-12-09	750	750	741	741	2,000	741
2010-12-08	770	770	756	756	1,400	756
2010-12-07	755	755	755	755	800	755
2010-12-06	770	770	770	770	2,500	770
2010-12-03	791	791	780	780	11,600	780
2010-12-02	788	792	788	792	1,300	792
2010-12-01	792	800	792	800	3,000	800
2010-11-30	789	798	789	789	1,000	789
2010-11-29	788	790	788	790	300	790
2010-11-26	760	760	760	760	100	760
2010-11-25	760	770	750	764	13,800	764
2010-11-24	790	790	790	790	100	790
2010-11-22	777	777	777	777	100	777
2010-11-19	764	764	764	764	100	764
2010-11-18	764	764	764	764	200	764
2010-11-17	760	760	760	760	2,100	760
2010-11-16	755	769	755	769	1,400	769
2010-11-15	777	785	756	770	2,700	770
2010-11-09	777	777	777	777	100	777
2010-11-08	760	775	760	775	300	775
2010-11-05	750	759	750	750	1,200	750
2010-11-04	810	810	735	744	18,300	744
2010-11-02	810	810	810	810	100	810
2010-11-01	819	819	810	810	700	810
2010-10-28	810	810	810	810	300	810
2010-10-27	812	812	810	810	400	810
2010-10-26	826	826	816	816	900	816
2010-10-25	835	838	835	838	12,000	838
2010-10-22	850	851	850	850	2,000	850
2010-10-21	850	864	849	864	1,400	864
2010-10-20	858	858	858	858	200	858
2010-10-19	863	863	847	847	2,400	847
2010-10-18	865	870	865	870	1,000	870
2010-10-15	860	870	860	870	2,500	870
2010-10-14	877	877	863	865	1,200	865
2010-10-13	862	862	862	862	100	862
2010-10-12	859	890	850	890	2,200	890
2010-10-06	869	869	869	869	100	869
2010-09-24	877	877	876	876	11,100	876
2010-09-22	873	884	866	882	600	882
2010-09-21	881	881	881	881	100	881
2010-09-17	870	885	870	885	1,100	885
2010-09-16	856	869	856	869	1,000	869
2010-09-14	866	866	866	866	200	866
2010-09-10	870	870	866	866	2,800	866
2010-09-09	876	876	870	870	1,600	870
2010-09-08	876	876	876	876	1,000	876
2010-09-07	876	876	876	876	4,000	876
2010-09-06	871	871	871	871	3,000	871
2010-09-03	871	871	871	871	1,000	871
2010-09-02	867	867	867	867	100	867
2010-09-01	871	871	871	871	2,000	871
2010-08-31	900	900	900	900	300	900
2010-08-25	990	990	990	990	9,900	990
2010-08-24	890	910	890	910	3,100	910
2010-08-20	880	880	880	880	800	880
2010-08-19	867	880	867	880	1,500	880
2010-08-18	882	882	882	882	300	882
2010-08-16	880	880	880	880	400	880
2010-08-12	880	880	880	880	200	880
2010-08-11	880	880	880	880	200	880
2010-08-09	880	880	880	880	100	880
2010-08-06	880	880	880	880	400	880
2010-07-29	880	880	880	880	100	880
2010-07-23	940	1,000	940	1,000	10,300	1,000
2010-07-22	912	940	912	940	400	940
2010-07-20	900	900	900	900	4,000	900
2010-07-16	888	900	888	900	700	900
2010-07-15	881	890	881	890	300	890
2010-07-13	864	864	864	864	200	864
2010-07-12	892	892	892	892	100	892
2010-07-09	910	910	896	900	600	900
2010-07-01	851	851	851	851	100	851
2010-06-30	911	911	911	911	1,300	911
2010-06-29	866	866	866	866	500	866
2010-06-28	1,000	1,000	865	881	800	881
2010-06-25	1,020	1,020	1,020	1,020	9,500	1,020
2010-06-24	847	870	847	870	600	870
2010-06-23	841	841	841	841	500	841
2010-06-22	850	850	841	841	1,400	841
2010-06-21	841	865	841	865	500	865
2010-06-17	870	870	870	870	10,100	870
2010-06-16	806	806	806	806	100	806
2010-06-11	803	803	788	788	1,100	788
2010-06-07	800	800	800	800	100	800
2010-06-04	800	800	800	800	200	800
2010-05-25	806	815	806	815	12,200	815
2010-05-24	795	806	795	806	500	806
2010-05-21	781	795	780	795	800	795
2010-05-19	777	777	777	777	1,700	777
2010-05-18	780	781	780	781	200	781
2010-05-17	796	796	780	781	700	781
2010-05-13	791	791	791	791	100	791
2010-05-12	805	805	805	805	100	805
2010-05-10	790	790	790	790	300	790
2010-05-07	810	810	800	800	1,100	800
2010-05-06	810	810	810	810	1,000	810
2010-04-30	810	810	810	810	2,600	810
2010-04-28	811	811	808	811	1,200	811
2010-04-27	812	812	812	812	100	812
2010-04-26	812	812	812	812	1,600	812
2010-04-23	839	839	810	811	14,800	811
2010-04-21	815	839	815	839	1,100	839
2010-04-20	815	815	815	815	200	815
2010-04-19	820	821	809	814	4,000	814
2010-04-16	833	833	819	826	3,900	826
2010-04-15	840	841	833	834	3,700	834
2010-04-14	842	842	841	841	200	841
2010-04-13	844	850	837	841	2,400	841
2010-04-12	856	857	842	843	1,200	843
2010-04-09	856	856	856	856	400	856
2010-04-08	845	855	845	855	2,200	855
2010-04-07	840	841	840	841	1,000	841
2010-04-06	843	844	840	840	4,500	840
2010-04-01	860	860	860	860	300	860
2010-03-31	860	860	860	860	400	860
2010-03-30	860	860	860	860	100	860
2010-03-29	846	870	846	870	1,000	870
2010-03-26	880	880	860	861	1,400	861
2010-03-25	880	880	880	880	11,800	880
2010-03-24	880	889	870	889	1,600	889
2010-03-23	895	895	880	895	2,200	895
2010-03-19	907	907	900	900	700	900
2010-03-18	907	908	907	908	1,000	908
2010-03-17	920	921	906	907	3,000	907
2010-03-16	940	968	940	968	1,000	968
2010-03-15	930	931	930	930	1,300	930
2010-03-12	932	933	930	930	400	930
2010-03-09	936	936	934	934	500	934
2010-03-08	892	892	892	892	200	892
2010-03-05	893	893	890	891	2,400	891
2010-03-04	891	892	891	892	2,000	892
2010-03-02	889	890	889	890	1,500	890
2010-03-01	888	890	887	890	2,200	890
2010-02-26	853	891	853	891	2,000	891
2010-02-25	908	908	898	898	11,400	898
2010-02-24	915	915	915	915	100	915
2010-02-22	914	914	914	914	100	914
2010-02-19	914	914	913	914	500	914
2010-02-18	928	928	920	921	1,300	921
2010-02-17	925	927	925	927	300	927
2010-02-15	931	931	931	931	100	931
2010-02-08	941	941	930	931	2,900	931
2010-02-05	931	940	931	940	900	940
2010-02-03	923	931	923	930	400	930
2010-02-02	923	923	923	923	1,100	923
2010-02-01	929	929	921	922	2,000	922
2010-01-29	954	954	943	944	1,000	944
2010-01-28	952	953	952	953	1,100	953
2010-01-27	971	971	971	971	300	971
2010-01-25	978	978	978	978	10,300	978
2010-01-22	978	987	978	982	600	982
2010-01-21	981	997	980	997	1,800	997
2010-01-20	973	976	973	976	600	976
2010-01-19	973	973	973	973	1,700	973
2010-01-18	990	1,000	985	985	2,800	985
2010-01-15	986	986	986	986	400	986
2010-01-14	988	988	985	986	1,700	986
2010-01-13	980	982	980	982	1,900	982
2010-01-08	970	970	970	970	200	970

分割・併合履歴： [1987-03-17]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8190 (株)ヤマナカ の時系列データ [2010年度]

8190 (株)ヤマナカの時系列データ [2010年度]