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 |
---|---|---|---|---|---|
1992/12/30 | 345 | 345 | 341 | 341 | 2,000 |
1992/12/29 | 345 | 345 | 340 | 340 | 6,000 |
1992/12/28 | 346 | 346 | 345 | 345 | 2,000 |
1992/12/25 | 345 | 345 | 345 | 345 | 2,000 |
1992/12/24 | 342 | 342 | 342 | 342 | 3,000 |
1992/12/22 | 341 | 345 | 340 | 341 | 5,000 |
1992/12/21 | 350 | 350 | 340 | 340 | 7,000 |
1992/12/18 | 359 | 359 | 359 | 359 | 2,000 |
1992/12/17 | 370 | 370 | 369 | 369 | 2,000 |
1992/12/16 | 369 | 370 | 369 | 370 | 2,000 |
1992/12/15 | 365 | 365 | 365 | 365 | 1,000 |
1992/12/14 | 365 | 365 | 365 | 365 | 2,000 |
1992/12/11 | 360 | 364 | 360 | 360 | 16,000 |
1992/12/10 | 350 | 360 | 350 | 360 | 11,000 |
1992/12/08 | 335 | 335 | 335 | 335 | 1,000 |
1992/12/07 | 340 | 340 | 340 | 340 | 3,000 |
1992/12/04 | 350 | 350 | 350 | 350 | 1,000 |
1992/12/03 | 359 | 359 | 359 | 359 | 2,000 |
1992/12/01 | 385 | 385 | 385 | 385 | 4,000 |
1992/11/30 | 385 | 385 | 385 | 385 | 3,000 |
1992/11/27 | 388 | 388 | 385 | 385 | 3,000 |
1992/11/26 | 387 | 390 | 387 | 390 | 3,000 |
1992/11/25 | 391 | 391 | 390 | 390 | 5,000 |
1992/11/24 | 381 | 386 | 380 | 386 | 9,000 |
1992/11/19 | 351 | 356 | 351 | 356 | 2,000 |
1992/11/17 | 346 | 346 | 345 | 345 | 9,000 |
1992/11/13 | 330 | 330 | 330 | 330 | 7,000 |
1992/11/12 | 310 | 310 | 302 | 302 | 15,000 |
1992/11/06 | 360 | 360 | 350 | 350 | 21,000 |
1992/11/05 | 360 | 360 | 352 | 352 | 6,000 |
1992/10/30 | 395 | 395 | 395 | 395 | 4,000 |
1992/10/29 | 410 | 410 | 400 | 400 | 5,000 |
1992/10/28 | 409 | 410 | 409 | 410 | 7,000 |
1992/10/26 | 410 | 415 | 410 | 415 | 8,000 |
1992/10/23 | 410 | 410 | 410 | 410 | 4,000 |
1992/10/22 | 415 | 415 | 410 | 414 | 6,000 |
1992/10/21 | 415 | 415 | 415 | 415 | 1,000 |
1992/10/15 | 445 | 445 | 445 | 445 | 2,000 |
1992/10/14 | 444 | 445 | 439 | 445 | 14,000 |
1992/10/13 | 441 | 441 | 440 | 440 | 3,000 |
1992/10/12 | 440 | 440 | 440 | 440 | 4,000 |
1992/10/09 | 439 | 440 | 439 | 440 | 3,000 |
1992/10/08 | 439 | 439 | 439 | 439 | 5,000 |
1992/10/07 | 438 | 440 | 435 | 435 | 3,000 |
1992/10/06 | 449 | 449 | 443 | 443 | 4,000 |
1992/10/05 | 445 | 449 | 445 | 449 | 2,000 |
1992/10/02 | 449 | 450 | 445 | 445 | 5,000 |
1992/10/01 | 469 | 469 | 469 | 469 | 1,000 |
1992/09/30 | 470 | 470 | 470 | 470 | 2,000 |
1992/09/29 | 470 | 470 | 470 | 470 | 10,000 |
1992/09/28 | 480 | 480 | 460 | 460 | 15,000 |
1992/09/25 | 504 | 504 | 485 | 485 | 4,000 |
1992/09/24 | 546 | 546 | 510 | 510 | 17,000 |
1992/09/22 | 590 | 595 | 541 | 545 | 57,000 |
1992/09/21 | 530 | 535 | 530 | 535 | 20,000 |
1992/09/18 | 510 | 510 | 480 | 510 | 108,000 |
1992/09/14 | 409 | 420 | 409 | 415 | 9,000 |
1992/09/11 | 420 | 420 | 411 | 411 | 16,000 |
1992/09/10 | 410 | 420 | 406 | 420 | 7,000 |
1992/09/09 | 415 | 415 | 405 | 405 | 10,000 |
1992/09/08 | 419 | 419 | 415 | 415 | 2,000 |
1992/09/07 | 401 | 420 | 400 | 420 | 9,000 |
1992/09/04 | 402 | 402 | 400 | 400 | 12,000 |
1992/09/03 | 396 | 396 | 387 | 387 | 4,000 |
1992/09/02 | 430 | 430 | 401 | 401 | 17,000 |
1992/09/01 | 421 | 430 | 420 | 430 | 26,000 |
1992/08/28 | 372 | 372 | 372 | 372 | 1,000 |
1992/08/27 | 361 | 371 | 361 | 371 | 6,000 |
1992/08/26 | 354 | 360 | 350 | 350 | 36,000 |
1992/08/25 | 341 | 351 | 341 | 350 | 16,000 |
1992/08/24 | 331 | 331 | 331 | 331 | 11,000 |
1992/08/20 | 280 | 289 | 280 | 285 | 22,000 |
1992/08/19 | 270 | 270 | 270 | 270 | 3,000 |
1992/08/18 | 280 | 280 | 279 | 280 | 10,000 |
1992/08/17 | 280 | 280 | 280 | 280 | 12,000 |
1992/08/13 | 270 | 270 | 265 | 265 | 12,000 |
1992/08/12 | 279 | 279 | 279 | 279 | 3,000 |
1992/08/11 | 300 | 300 | 297 | 297 | 8,000 |
1992/08/06 | 340 | 340 | 340 | 340 | 1,000 |
1992/08/04 | 350 | 350 | 350 | 350 | 7,000 |
1992/08/03 | 367 | 367 | 350 | 350 | 15,000 |
1992/07/31 | 375 | 375 | 365 | 365 | 2,000 |
1992/07/29 | 381 | 381 | 380 | 380 | 8,000 |
1992/07/28 | 382 | 382 | 380 | 380 | 3,000 |
1992/07/27 | 392 | 392 | 382 | 382 | 5,000 |
1992/07/24 | 390 | 390 | 390 | 390 | 1,000 |
1992/07/23 | 380 | 382 | 380 | 382 | 12,000 |
1992/07/22 | 390 | 390 | 390 | 390 | 1,000 |
1992/07/21 | 400 | 401 | 400 | 400 | 6,000 |
1992/07/20 | 410 | 410 | 400 | 401 | 3,000 |
1992/07/17 | 420 | 420 | 412 | 412 | 2,000 |
1992/07/16 | 425 | 425 | 420 | 420 | 4,000 |
1992/07/15 | 435 | 435 | 425 | 425 | 9,000 |
1992/07/14 | 440 | 440 | 435 | 435 | 9,000 |
1992/07/13 | 440 | 440 | 435 | 440 | 11,000 |
1992/07/10 | 440 | 440 | 440 | 440 | 10,000 |
1992/07/09 | 440 | 440 | 435 | 435 | 2,000 |
1992/07/08 | 440 | 440 | 440 | 440 | 2,000 |
1992/07/07 | 445 | 445 | 430 | 430 | 9,000 |
1992/07/06 | 440 | 450 | 440 | 450 | 7,000 |
1992/07/02 | 415 | 420 | 415 | 420 | 10,000 |
1992/07/01 | 415 | 415 | 410 | 410 | 2,000 |
1992/06/30 | 410 | 410 | 410 | 410 | 1,000 |
1992/06/29 | 410 | 410 | 410 | 410 | 4,000 |
1992/06/26 | 411 | 420 | 411 | 420 | 3,000 |
1992/06/24 | 410 | 410 | 410 | 410 | 3,000 |
1992/06/23 | 410 | 410 | 410 | 410 | 1,000 |
1992/06/22 | 420 | 420 | 420 | 420 | 8,000 |
1992/06/19 | 420 | 420 | 420 | 420 | 5,000 |
1992/06/17 | 450 | 450 | 440 | 440 | 4,000 |
1992/06/15 | 450 | 450 | 450 | 450 | 1,000 |
1992/06/12 | 460 | 460 | 450 | 460 | 11,000 |
1992/06/10 | 470 | 470 | 470 | 470 | 4,000 |
1992/06/09 | 485 | 485 | 485 | 485 | 2,000 |
1992/06/05 | 495 | 495 | 495 | 495 | 1,000 |
1992/06/04 | 500 | 500 | 500 | 500 | 2,000 |
1992/06/03 | 500 | 500 | 500 | 500 | 2,000 |
1992/06/02 | 500 | 500 | 500 | 500 | 2,000 |
1992/06/01 | 505 | 505 | 500 | 500 | 2,000 |
1992/05/29 | 508 | 508 | 505 | 505 | 3,000 |
1992/05/28 | 505 | 505 | 505 | 505 | 4,000 |
1992/05/27 | 524 | 530 | 505 | 505 | 13,000 |
1992/05/26 | 521 | 525 | 521 | 525 | 4,000 |
1992/05/25 | 521 | 521 | 520 | 520 | 6,000 |
1992/05/22 | 521 | 521 | 521 | 521 | 5,000 |
1992/05/21 | 540 | 540 | 530 | 530 | 2,000 |
1992/05/20 | 540 | 540 | 530 | 540 | 8,000 |
1992/05/19 | 550 | 550 | 520 | 520 | 8,000 |
1992/05/18 | 520 | 540 | 520 | 540 | 12,000 |
1992/05/15 | 541 | 541 | 520 | 520 | 32,000 |
1992/05/14 | 491 | 505 | 491 | 505 | 7,000 |
1992/05/13 | 494 | 494 | 485 | 486 | 21,000 |
1992/05/11 | 441 | 450 | 441 | 450 | 9,000 |
1992/05/08 | 430 | 430 | 422 | 430 | 27,000 |
1992/05/07 | 421 | 430 | 420 | 421 | 16,000 |
1992/05/06 | 425 | 425 | 415 | 420 | 7,000 |
1992/05/01 | 420 | 423 | 415 | 415 | 3,000 |
1992/04/30 | 425 | 425 | 415 | 415 | 3,000 |
1992/04/28 | 430 | 430 | 420 | 420 | 6,000 |
1992/04/27 | 430 | 430 | 420 | 430 | 5,000 |
1992/04/24 | 450 | 450 | 430 | 430 | 5,000 |
1992/04/23 | 461 | 461 | 449 | 450 | 3,000 |
1992/04/22 | 469 | 470 | 460 | 461 | 4,000 |
1992/04/20 | 490 | 490 | 485 | 489 | 5,000 |
1992/04/17 | 461 | 490 | 461 | 490 | 8,000 |
1992/04/16 | 442 | 448 | 442 | 448 | 4,000 |
1992/04/15 | 430 | 440 | 429 | 440 | 8,000 |
1992/04/14 | 430 | 430 | 430 | 430 | 4,000 |
1992/04/13 | 414 | 425 | 410 | 421 | 20,000 |
1992/04/10 | 395 | 400 | 394 | 399 | 22,000 |
1992/04/09 | 415 | 416 | 397 | 397 | 19,000 |
1992/04/07 | 460 | 460 | 450 | 450 | 8,000 |
1992/04/06 | 460 | 461 | 460 | 461 | 12,000 |
1992/03/30 | 520 | 520 | 511 | 511 | 3,000 |
1992/03/27 | 505 | 510 | 505 | 510 | 11,000 |
1992/03/26 | 502 | 502 | 501 | 501 | 4,000 |
1992/03/25 | 499 | 499 | 490 | 498 | 122,000 |
1992/03/24 | 519 | 519 | 499 | 499 | 115,000 |
1992/03/23 | 520 | 520 | 520 | 520 | 8,000 |
1992/03/19 | 495 | 495 | 495 | 495 | 5,000 |
1992/03/18 | 535 | 535 | 535 | 535 | 3,000 |
1992/03/17 | 545 | 545 | 535 | 535 | 3,000 |
1992/03/16 | 571 | 571 | 555 | 555 | 5,000 |
1992/03/12 | 580 | 580 | 580 | 580 | 3,000 |
1992/03/11 | 572 | 572 | 570 | 570 | 3,000 |
1992/03/10 | 580 | 580 | 580 | 580 | 1,000 |
1992/03/09 | 580 | 580 | 580 | 580 | 5,000 |
1992/03/06 | 580 | 580 | 580 | 580 | 2,000 |
1992/03/05 | 602 | 602 | 580 | 580 | 11,000 |
1992/03/04 | 601 | 601 | 601 | 601 | 1,000 |
1992/03/03 | 600 | 600 | 600 | 600 | 8,000 |
1992/03/02 | 610 | 610 | 600 | 600 | 10,000 |
1992/02/28 | 600 | 600 | 600 | 600 | 2,000 |
1992/02/26 | 591 | 602 | 591 | 602 | 2,000 |
1992/02/25 | 590 | 590 | 590 | 590 | 2,000 |
1992/02/24 | 611 | 611 | 600 | 600 | 9,000 |
1992/02/21 | 620 | 620 | 620 | 620 | 1,000 |
1992/02/20 | 620 | 620 | 610 | 610 | 7,000 |
1992/02/19 | 608 | 620 | 608 | 620 | 3,000 |
1992/02/18 | 610 | 610 | 610 | 610 | 1,000 |
1992/02/17 | 605 | 608 | 604 | 608 | 5,000 |
1992/02/14 | 610 | 610 | 608 | 608 | 3,000 |
1992/02/13 | 641 | 641 | 610 | 610 | 7,000 |
1992/02/10 | 700 | 700 | 691 | 691 | 6,000 |
1992/02/05 | 615 | 630 | 615 | 630 | 5,000 |
1992/02/04 | 609 | 609 | 608 | 608 | 3,000 |
1992/02/03 | 615 | 629 | 609 | 609 | 12,000 |
1992/01/30 | 562 | 565 | 555 | 565 | 23,000 |
1992/01/29 | 581 | 581 | 561 | 561 | 7,000 |
1992/01/28 | 591 | 591 | 581 | 581 | 5,000 |
1992/01/27 | 600 | 600 | 600 | 600 | 3,000 |
1992/01/23 | 580 | 580 | 580 | 580 | 3,000 |
1992/01/21 | 560 | 560 | 560 | 560 | 9,000 |
1992/01/20 | 605 | 605 | 580 | 580 | 9,000 |
1992/01/17 | 600 | 610 | 600 | 610 | 14,000 |
1992/01/16 | 600 | 600 | 600 | 600 | 5,000 |
1992/01/14 | 600 | 610 | 592 | 610 | 12,000 |
1992/01/13 | 653 | 653 | 620 | 620 | 7,000 |
1992/01/10 | 679 | 679 | 650 | 653 | 7,000 |
1992/01/09 | 690 | 690 | 680 | 681 | 7,000 |
1992/01/08 | 690 | 690 | 690 | 690 | 5,000 |
1992/01/07 | 731 | 731 | 730 | 730 | 3,000 |
1992/01/06 | 731 | 731 | 730 | 730 | 3,000 |