ヤマダコーポレーション(6392)の株価時系列情報
ヤマダコーポレーション(6392)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 405 | 405 | 405 | 405 | 3,000 |
1987/12/26 | 438 | 438 | 438 | 438 | 1,000 |
1987/12/25 | 430 | 439 | 425 | 439 | 15,000 |
1987/12/24 | 450 | 455 | 440 | 455 | 10,000 |
1987/12/23 | 440 | 460 | 435 | 460 | 73,000 |
1987/12/22 | 460 | 460 | 435 | 435 | 40,000 |
1987/12/21 | 444 | 470 | 434 | 460 | 119,000 |
1987/12/18 | 425 | 434 | 420 | 434 | 46,000 |
1987/12/17 | 430 | 430 | 425 | 428 | 12,000 |
1987/12/16 | 416 | 426 | 415 | 425 | 23,000 |
1987/12/15 | 416 | 416 | 416 | 416 | 1,000 |
1987/12/14 | 417 | 420 | 415 | 415 | 15,000 |
1987/12/11 | 400 | 417 | 400 | 412 | 5,000 |
1987/12/10 | 410 | 419 | 396 | 396 | 12,000 |
1987/12/09 | 395 | 405 | 395 | 405 | 29,000 |
1987/12/08 | 395 | 395 | 381 | 395 | 18,000 |
1987/12/07 | 395 | 400 | 390 | 390 | 6,000 |
1987/12/05 | 391 | 400 | 391 | 400 | 10,000 |
1987/12/04 | 395 | 395 | 390 | 391 | 7,000 |
1987/12/03 | 390 | 390 | 387 | 387 | 8,000 |
1987/12/02 | 395 | 395 | 395 | 395 | 1,000 |
1987/12/01 | 378 | 380 | 378 | 380 | 9,000 |
1987/11/30 | 380 | 380 | 380 | 380 | 4,000 |
1987/11/28 | 391 | 391 | 391 | 391 | 3,000 |
1987/11/27 | 391 | 392 | 391 | 392 | 8,000 |
1987/11/26 | 390 | 390 | 390 | 390 | 7,000 |
1987/11/25 | 382 | 399 | 382 | 399 | 18,000 |
1987/11/24 | 385 | 397 | 385 | 397 | 6,000 |
1987/11/19 | 385 | 385 | 385 | 385 | 2,000 |
1987/11/17 | 399 | 400 | 399 | 400 | 2,000 |
1987/11/16 | 390 | 399 | 390 | 399 | 4,000 |
1987/11/13 | 371 | 390 | 371 | 385 | 6,000 |
1987/11/12 | 362 | 362 | 361 | 361 | 6,000 |
1987/11/11 | 372 | 372 | 360 | 360 | 17,000 |
1987/11/10 | 373 | 374 | 370 | 371 | 24,000 |
1987/11/09 | 381 | 381 | 371 | 371 | 13,000 |
1987/11/07 | 381 | 381 | 381 | 381 | 13,000 |
1987/11/06 | 380 | 381 | 380 | 380 | 27,000 |
1987/11/05 | 390 | 390 | 380 | 380 | 15,000 |
1987/11/04 | 405 | 405 | 390 | 398 | 7,000 |
1987/11/02 | 410 | 410 | 400 | 405 | 15,000 |
1987/10/30 | 390 | 400 | 390 | 400 | 7,000 |
1987/10/29 | 400 | 400 | 390 | 390 | 9,000 |
1987/10/28 | 400 | 400 | 398 | 400 | 14,000 |
1987/10/27 | 362 | 384 | 362 | 384 | 39,000 |
1987/10/26 | 399 | 400 | 371 | 371 | 38,000 |
1987/10/24 | 410 | 416 | 400 | 400 | 9,000 |
1987/10/23 | 430 | 430 | 415 | 416 | 31,000 |
1987/10/22 | 439 | 439 | 435 | 435 | 6,000 |
1987/10/21 | 429 | 429 | 414 | 429 | 33,000 |
1987/10/19 | 470 | 470 | 458 | 458 | 11,000 |
1987/10/16 | 470 | 470 | 467 | 470 | 19,000 |
1987/10/15 | 495 | 495 | 485 | 485 | 48,000 |
1987/10/14 | 487 | 495 | 485 | 491 | 56,000 |
1987/10/13 | 460 | 470 | 460 | 468 | 48,000 |
1987/10/12 | 476 | 476 | 466 | 466 | 53,000 |
1987/10/09 | 480 | 489 | 469 | 474 | 85,000 |
1987/10/08 | 520 | 521 | 482 | 482 | 268,000 |
1987/10/07 | 461 | 515 | 459 | 515 | 417,000 |
1987/10/06 | 434 | 459 | 433 | 456 | 242,000 |
1987/10/05 | 430 | 431 | 426 | 429 | 101,000 |
1987/10/03 | 405 | 415 | 405 | 415 | 56,000 |
1987/10/02 | 396 | 405 | 396 | 405 | 24,000 |
1987/10/01 | 397 | 408 | 397 | 400 | 33,000 |
1987/09/30 | 400 | 400 | 395 | 396 | 19,000 |
1987/09/29 | 409 | 409 | 405 | 405 | 14,000 |
1987/09/28 | 399 | 410 | 399 | 399 | 21,000 |
1987/09/26 | 391 | 399 | 391 | 399 | 9,000 |
1987/09/25 | 407 | 407 | 392 | 392 | 24,000 |
1987/09/24 | 394 | 399 | 392 | 392 | 11,000 |
1987/09/22 | 410 | 410 | 391 | 391 | 49,000 |
1987/09/21 | 393 | 410 | 390 | 410 | 47,000 |
1987/09/18 | 399 | 399 | 390 | 390 | 15,000 |
1987/09/17 | 400 | 400 | 393 | 395 | 37,000 |
1987/09/16 | 400 | 411 | 393 | 393 | 48,000 |
1987/09/14 | 410 | 410 | 399 | 399 | 45,000 |
1987/09/11 | 380 | 412 | 380 | 412 | 124,000 |
1987/09/10 | 380 | 381 | 375 | 375 | 23,000 |
1987/09/09 | 369 | 380 | 369 | 380 | 10,000 |
1987/09/08 | 380 | 380 | 379 | 379 | 17,000 |
1987/09/07 | 375 | 375 | 350 | 350 | 17,000 |
1987/09/05 | 376 | 376 | 375 | 375 | 8,000 |
1987/09/04 | 376 | 380 | 376 | 380 | 6,000 |
1987/09/03 | 381 | 381 | 379 | 380 | 13,000 |
1987/09/02 | 380 | 390 | 376 | 381 | 31,000 |
1987/09/01 | 370 | 375 | 370 | 375 | 7,000 |
1987/08/31 | 380 | 385 | 370 | 370 | 19,000 |
1987/08/29 | 375 | 380 | 375 | 380 | 11,000 |
1987/08/28 | 375 | 376 | 374 | 375 | 23,000 |
1987/08/27 | 365 | 375 | 364 | 375 | 34,000 |
1987/08/26 | 365 | 365 | 364 | 364 | 5,000 |
1987/08/25 | 365 | 365 | 364 | 365 | 12,000 |
1987/08/20 | 360 | 360 | 355 | 355 | 7,000 |
1987/08/19 | 365 | 365 | 360 | 360 | 14,000 |
1987/08/18 | 365 | 365 | 365 | 365 | 2,000 |
1987/08/17 | 370 | 370 | 352 | 352 | 10,000 |
1987/08/14 | 365 | 370 | 365 | 370 | 4,000 |
1987/08/13 | 365 | 365 | 365 | 365 | 1,000 |
1987/08/12 | 361 | 365 | 361 | 365 | 7,000 |
1987/08/11 | 365 | 365 | 360 | 360 | 7,000 |
1987/08/10 | 365 | 365 | 365 | 365 | 2,000 |
1987/08/07 | 366 | 366 | 365 | 365 | 4,000 |
1987/08/03 | 376 | 376 | 376 | 376 | 2,000 |
1987/08/01 | 378 | 378 | 378 | 378 | 4,000 |
1987/07/31 | 378 | 378 | 378 | 378 | 1,000 |
1987/07/30 | 375 | 380 | 375 | 380 | 16,000 |
1987/07/29 | 379 | 379 | 374 | 379 | 14,000 |
1987/07/28 | 350 | 359 | 350 | 359 | 8,000 |
1987/07/27 | 352 | 352 | 352 | 352 | 8,000 |
1987/07/24 | 322 | 322 | 322 | 322 | 7,000 |
1987/07/23 | 330 | 330 | 319 | 319 | 8,000 |
1987/07/22 | 356 | 356 | 350 | 350 | 8,000 |
1987/07/21 | 350 | 350 | 350 | 350 | 6,000 |
1987/07/20 | 366 | 375 | 365 | 365 | 14,000 |
1987/07/17 | 360 | 365 | 360 | 365 | 4,000 |
1987/07/16 | 378 | 379 | 360 | 360 | 19,000 |
1987/07/15 | 380 | 382 | 370 | 380 | 39,000 |
1987/07/14 | 361 | 390 | 361 | 390 | 90,000 |
1987/07/13 | 345 | 360 | 342 | 360 | 34,000 |
1987/07/10 | 339 | 339 | 339 | 339 | 5,000 |
1987/07/09 | 340 | 340 | 339 | 339 | 10,000 |
1987/07/08 | 340 | 350 | 340 | 345 | 18,000 |
1987/07/07 | 332 | 335 | 330 | 330 | 6,000 |
1987/07/06 | 330 | 330 | 328 | 328 | 16,000 |
1987/07/04 | 330 | 335 | 330 | 331 | 20,000 |
1987/07/03 | 328 | 330 | 328 | 330 | 13,000 |
1987/07/02 | 325 | 327 | 325 | 327 | 5,000 |
1987/07/01 | 327 | 330 | 327 | 327 | 14,000 |
1987/06/30 | 328 | 329 | 328 | 329 | 5,000 |
1987/06/29 | 329 | 329 | 329 | 329 | 4,000 |
1987/06/27 | 325 | 330 | 325 | 325 | 7,000 |
1987/06/25 | 320 | 330 | 320 | 330 | 5,000 |
1987/06/24 | 330 | 330 | 330 | 330 | 10,000 |
1987/06/23 | 335 | 335 | 335 | 335 | 6,000 |
1987/06/19 | 341 | 341 | 335 | 338 | 10,000 |
1987/06/18 | 345 | 345 | 335 | 340 | 32,000 |
1987/06/17 | 341 | 345 | 341 | 345 | 14,000 |
1987/06/16 | 340 | 340 | 336 | 340 | 11,000 |
1987/06/15 | 330 | 335 | 330 | 335 | 8,000 |
1987/06/11 | 325 | 325 | 325 | 325 | 2,000 |
1987/06/10 | 330 | 330 | 325 | 325 | 7,000 |
1987/06/09 | 329 | 330 | 329 | 330 | 2,000 |
1987/06/08 | 320 | 329 | 320 | 329 | 7,000 |
1987/06/06 | 323 | 325 | 323 | 323 | 8,000 |
1987/06/05 | 325 | 325 | 323 | 323 | 5,000 |
1987/06/04 | 319 | 329 | 317 | 329 | 19,000 |
1987/06/03 | 311 | 318 | 311 | 317 | 11,000 |
1987/06/02 | 315 | 318 | 314 | 315 | 13,000 |
1987/06/01 | 302 | 320 | 302 | 314 | 12,000 |
1987/05/30 | 297 | 300 | 297 | 300 | 6,000 |
1987/05/29 | 294 | 298 | 294 | 296 | 17,000 |
1987/05/28 | 293 | 293 | 293 | 293 | 2,000 |
1987/05/26 | 295 | 298 | 295 | 298 | 4,000 |
1987/05/25 | 286 | 295 | 286 | 295 | 12,000 |
1987/05/23 | 290 | 291 | 290 | 291 | 5,000 |
1987/05/22 | 281 | 281 | 280 | 280 | 7,000 |
1987/05/21 | 294 | 294 | 291 | 291 | 3,000 |
1987/05/20 | 295 | 295 | 295 | 295 | 3,000 |
1987/05/19 | 280 | 281 | 280 | 281 | 6,000 |
1987/05/18 | 273 | 273 | 273 | 273 | 3,000 |
1987/05/15 | 275 | 275 | 272 | 272 | 3,000 |
1987/05/14 | 271 | 275 | 271 | 275 | 7,000 |
1987/05/12 | 270 | 270 | 270 | 270 | 7,000 |
1987/05/11 | 272 | 272 | 272 | 272 | 4,000 |
1987/05/08 | 272 | 272 | 272 | 272 | 1,000 |
1987/05/07 | 275 | 275 | 272 | 272 | 35,000 |
1987/05/06 | 276 | 280 | 275 | 275 | 4,000 |
1987/04/28 | 277 | 277 | 275 | 275 | 17,000 |
1987/04/27 | 275 | 275 | 275 | 275 | 3,000 |
1987/04/23 | 280 | 280 | 280 | 280 | 6,000 |
1987/04/22 | 270 | 270 | 266 | 266 | 6,000 |
1987/04/20 | 265 | 265 | 265 | 265 | 13,000 |
1987/04/17 | 266 | 270 | 265 | 270 | 11,000 |
1987/04/16 | 275 | 275 | 265 | 265 | 15,000 |
1987/04/14 | 280 | 280 | 275 | 275 | 3,000 |
1987/04/13 | 280 | 280 | 280 | 280 | 1,000 |
1987/04/09 | 275 | 280 | 275 | 280 | 3,000 |
1987/04/08 | 272 | 272 | 272 | 272 | 3,000 |
1987/04/07 | 275 | 276 | 275 | 275 | 19,000 |
1987/04/03 | 276 | 276 | 275 | 275 | 5,000 |
1987/04/02 | 276 | 276 | 275 | 275 | 24,000 |
1987/04/01 | 276 | 276 | 275 | 275 | 10,000 |
1987/03/31 | 275 | 275 | 275 | 275 | 6,000 |
1987/03/28 | 276 | 276 | 275 | 275 | 3,000 |
1987/03/27 | 275 | 275 | 275 | 275 | 8,000 |
1987/03/26 | 275 | 275 | 275 | 275 | 3,000 |
1987/03/25 | 275 | 276 | 275 | 276 | 5,000 |
1987/03/24 | 275 | 275 | 273 | 273 | 11,000 |
1987/03/23 | 273 | 273 | 273 | 273 | 12,000 |
1987/03/20 | 272 | 272 | 271 | 271 | 3,000 |
1987/03/19 | 272 | 272 | 271 | 271 | 9,000 |
1987/03/18 | 276 | 276 | 271 | 271 | 5,000 |
1987/03/17 | 278 | 278 | 270 | 275 | 12,000 |
1987/03/16 | 269 | 269 | 269 | 269 | 2,000 |
1987/03/13 | 276 | 276 | 268 | 268 | 8,000 |
1987/03/12 | 278 | 278 | 268 | 268 | 18,000 |
1987/03/11 | 278 | 278 | 278 | 278 | 3,000 |
1987/03/10 | 278 | 278 | 278 | 278 | 5,000 |
1987/03/09 | 278 | 280 | 278 | 280 | 4,000 |
1987/03/07 | 278 | 278 | 278 | 278 | 7,000 |
1987/03/06 | 278 | 278 | 278 | 278 | 16,000 |
1987/03/05 | 279 | 280 | 279 | 280 | 6,000 |
1987/03/04 | 285 | 285 | 285 | 285 | 2,000 |
1987/03/03 | 287 | 287 | 278 | 278 | 14,000 |
1987/03/02 | 289 | 289 | 289 | 289 | 4,000 |
1987/02/28 | 279 | 279 | 279 | 279 | 1,000 |
1987/02/27 | 278 | 278 | 278 | 278 | 2,000 |
1987/02/26 | 278 | 278 | 278 | 278 | 3,000 |
1987/02/25 | 278 | 278 | 278 | 278 | 8,000 |
1987/02/24 | 288 | 289 | 288 | 289 | 2,000 |
1987/02/20 | 274 | 278 | 273 | 278 | 5,000 |
1987/02/19 | 270 | 272 | 270 | 272 | 15,000 |
1987/02/18 | 268 | 270 | 267 | 270 | 16,000 |
1987/02/13 | 267 | 267 | 267 | 267 | 1,000 |
1987/02/12 | 270 | 270 | 267 | 267 | 4,000 |
1987/02/10 | 262 | 262 | 262 | 262 | 7,000 |
1987/02/09 | 263 | 263 | 263 | 263 | 1,000 |
1987/02/06 | 262 | 262 | 261 | 262 | 13,000 |
1987/02/05 | 263 | 263 | 263 | 263 | 5,000 |
1987/02/04 | 262 | 266 | 262 | 266 | 11,000 |
1987/02/03 | 266 | 267 | 266 | 266 | 7,000 |
1987/02/02 | 270 | 270 | 267 | 267 | 6,000 |
1987/01/29 | 270 | 270 | 270 | 270 | 1,000 |
1987/01/28 | 265 | 265 | 260 | 260 | 15,000 |
1987/01/27 | 267 | 267 | 267 | 267 | 2,000 |
1987/01/26 | 268 | 268 | 267 | 267 | 2,000 |
1987/01/24 | 267 | 268 | 267 | 267 | 4,000 |
1987/01/22 | 263 | 265 | 262 | 265 | 7,000 |
1987/01/21 | 262 | 262 | 262 | 262 | 4,000 |
1987/01/20 | 271 | 271 | 265 | 265 | 3,000 |
1987/01/19 | 272 | 272 | 272 | 272 | 9,000 |
1987/01/16 | 270 | 273 | 270 | 273 | 2,000 |
1987/01/14 | 274 | 274 | 271 | 271 | 10,000 |
1987/01/12 | 282 | 282 | 272 | 272 | 9,000 |
1987/01/08 | 270 | 280 | 270 | 280 | 4,000 |
1987/01/07 | 270 | 275 | 262 | 262 | 18,000 |
1987/01/06 | 278 | 278 | 270 | 270 | 13,000 |