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 |
---|---|---|---|---|---|
1998/12/29 | 150 | 151 | 150 | 151 | 3,000 |
1998/12/28 | 141 | 150 | 141 | 150 | 13,000 |
1998/12/25 | 156 | 156 | 150 | 150 | 5,000 |
1998/12/24 | 160 | 160 | 158 | 158 | 4,000 |
1998/12/22 | 155 | 155 | 155 | 155 | 1,000 |
1998/12/21 | 163 | 163 | 155 | 155 | 6,000 |
1998/12/18 | 165 | 165 | 165 | 165 | 1,000 |
1998/12/17 | 162 | 162 | 162 | 162 | 1,000 |
1998/12/16 | 162 | 162 | 162 | 162 | 1,000 |
1998/12/14 | 177 | 177 | 177 | 177 | 1,000 |
1998/12/09 | 172 | 177 | 172 | 177 | 2,000 |
1998/12/08 | 172 | 172 | 172 | 172 | 1,000 |
1998/12/03 | 172 | 172 | 172 | 172 | 2,000 |
1998/12/02 | 172 | 172 | 172 | 172 | 3,000 |
1998/12/01 | 194 | 194 | 194 | 194 | 3,000 |
1998/11/30 | 180 | 180 | 180 | 180 | 1,000 |
1998/11/27 | 175 | 176 | 175 | 175 | 4,000 |
1998/11/26 | 166 | 166 | 165 | 165 | 2,000 |
1998/11/25 | 180 | 180 | 180 | 180 | 2,000 |
1998/11/24 | 165 | 175 | 165 | 175 | 9,000 |
1998/11/20 | 170 | 170 | 165 | 165 | 11,000 |
1998/11/18 | 162 | 170 | 161 | 170 | 10,000 |
1998/11/17 | 168 | 168 | 168 | 168 | 4,000 |
1998/11/12 | 174 | 174 | 174 | 174 | 1,000 |
1998/11/10 | 174 | 174 | 174 | 174 | 6,000 |
1998/11/09 | 174 | 174 | 174 | 174 | 9,000 |
1998/11/06 | 185 | 185 | 176 | 176 | 9,000 |
1998/11/05 | 185 | 185 | 185 | 185 | 7,000 |
1998/11/04 | 195 | 195 | 185 | 185 | 8,000 |
1998/10/28 | 197 | 197 | 197 | 197 | 1,000 |
1998/10/23 | 183 | 192 | 183 | 192 | 2,000 |
1998/10/20 | 183 | 183 | 183 | 183 | 1,000 |
1998/10/16 | 198 | 198 | 198 | 198 | 1,000 |
1998/10/12 | 180 | 199 | 180 | 199 | 2,000 |
1998/10/09 | 165 | 185 | 165 | 185 | 3,000 |
1998/10/08 | 165 | 165 | 165 | 165 | 5,000 |
1998/10/07 | 166 | 166 | 166 | 166 | 2,000 |
1998/10/02 | 181 | 181 | 165 | 165 | 9,000 |
1998/10/01 | 199 | 199 | 185 | 185 | 4,000 |
1998/09/30 | 185 | 200 | 180 | 200 | 19,000 |
1998/09/29 | 191 | 191 | 190 | 190 | 5,000 |
1998/09/28 | 205 | 205 | 205 | 205 | 1,000 |
1998/09/22 | 191 | 200 | 191 | 200 | 6,000 |
1998/09/18 | 198 | 205 | 198 | 205 | 27,000 |
1998/09/16 | 185 | 199 | 185 | 199 | 6,000 |
1998/09/14 | 199 | 199 | 198 | 198 | 25,000 |
1998/09/11 | 195 | 199 | 195 | 199 | 10,000 |
1998/09/10 | 187 | 195 | 187 | 195 | 25,000 |
1998/09/09 | 195 | 195 | 195 | 195 | 1,000 |
1998/09/08 | 195 | 195 | 195 | 195 | 1,000 |
1998/09/07 | 181 | 200 | 180 | 200 | 3,000 |
1998/09/04 | 186 | 186 | 181 | 181 | 9,000 |
1998/09/03 | 195 | 200 | 187 | 187 | 11,000 |
1998/09/01 | 185 | 200 | 185 | 200 | 9,000 |
1998/08/31 | 185 | 185 | 185 | 185 | 2,000 |
1998/08/28 | 190 | 190 | 185 | 185 | 7,000 |
1998/08/27 | 202 | 202 | 195 | 195 | 15,000 |
1998/08/26 | 205 | 205 | 205 | 205 | 2,000 |
1998/08/25 | 202 | 205 | 202 | 205 | 4,000 |
1998/08/24 | 200 | 202 | 200 | 202 | 7,000 |
1998/08/20 | 202 | 202 | 202 | 202 | 1,000 |
1998/08/19 | 210 | 210 | 210 | 210 | 2,000 |
1998/08/18 | 210 | 210 | 210 | 210 | 1,000 |
1998/08/17 | 200 | 200 | 200 | 200 | 1,000 |
1998/08/14 | 204 | 213 | 200 | 213 | 7,000 |
1998/08/13 | 205 | 205 | 204 | 204 | 7,000 |
1998/08/12 | 214 | 214 | 209 | 209 | 4,000 |
1998/08/11 | 219 | 219 | 219 | 219 | 1,000 |
1998/08/10 | 210 | 210 | 205 | 210 | 4,000 |
1998/08/07 | 210 | 215 | 210 | 215 | 2,000 |
1998/08/06 | 210 | 210 | 206 | 206 | 3,000 |
1998/08/03 | 225 | 225 | 219 | 219 | 6,000 |
1998/07/31 | 210 | 210 | 210 | 210 | 5,000 |
1998/07/30 | 215 | 215 | 210 | 210 | 3,000 |
1998/07/29 | 207 | 214 | 207 | 214 | 16,000 |
1998/07/28 | 214 | 214 | 206 | 206 | 9,000 |
1998/07/27 | 214 | 214 | 210 | 210 | 14,000 |
1998/07/24 | 222 | 222 | 210 | 212 | 39,000 |
1998/07/23 | 227 | 227 | 225 | 225 | 20,000 |
1998/07/22 | 227 | 227 | 227 | 227 | 6,000 |
1998/07/21 | 235 | 235 | 230 | 230 | 7,000 |
1998/07/17 | 227 | 234 | 227 | 234 | 17,000 |
1998/07/16 | 225 | 230 | 225 | 227 | 24,000 |
1998/07/15 | 255 | 255 | 255 | 255 | 1,000 |
1998/07/14 | 245 | 245 | 245 | 245 | 1,000 |
1998/07/13 | 240 | 240 | 240 | 240 | 5,000 |
1998/07/10 | 251 | 251 | 250 | 250 | 3,000 |
1998/07/08 | 261 | 261 | 261 | 261 | 1,000 |
1998/07/07 | 261 | 268 | 260 | 268 | 7,000 |
1998/07/06 | 260 | 260 | 260 | 260 | 4,000 |
1998/07/03 | 249 | 249 | 245 | 249 | 7,000 |
1998/07/02 | 253 | 258 | 248 | 253 | 24,000 |
1998/07/01 | 245 | 249 | 245 | 248 | 14,000 |
1998/06/30 | 221 | 240 | 220 | 240 | 21,000 |
1998/06/29 | 213 | 215 | 210 | 210 | 22,000 |
1998/06/26 | 206 | 215 | 206 | 210 | 15,000 |
1998/06/25 | 201 | 210 | 201 | 202 | 14,000 |
1998/06/24 | 215 | 215 | 200 | 200 | 23,000 |
1998/06/23 | 217 | 217 | 215 | 215 | 12,000 |
1998/06/22 | 218 | 218 | 217 | 217 | 10,000 |
1998/06/19 | 220 | 220 | 217 | 217 | 7,000 |
1998/06/18 | 220 | 225 | 217 | 217 | 9,000 |
1998/06/17 | 210 | 215 | 210 | 215 | 7,000 |
1998/06/16 | 215 | 220 | 215 | 216 | 4,000 |
1998/06/15 | 220 | 220 | 220 | 220 | 1,000 |
1998/06/11 | 235 | 235 | 235 | 235 | 2,000 |
1998/06/09 | 245 | 245 | 245 | 245 | 1,000 |
1998/06/04 | 258 | 260 | 258 | 260 | 4,000 |
1998/06/01 | 259 | 259 | 259 | 259 | 1,000 |
1998/05/29 | 260 | 260 | 260 | 260 | 1,000 |
1998/05/28 | 238 | 255 | 238 | 255 | 3,000 |
1998/05/26 | 232 | 239 | 232 | 239 | 2,000 |
1998/05/22 | 228 | 239 | 228 | 239 | 5,000 |
1998/05/21 | 224 | 228 | 215 | 227 | 17,000 |
1998/05/20 | 226 | 226 | 226 | 226 | 1,000 |
1998/05/18 | 240 | 240 | 230 | 230 | 3,000 |
1998/05/15 | 245 | 245 | 240 | 240 | 2,000 |
1998/05/14 | 250 | 250 | 250 | 250 | 2,000 |
1998/05/13 | 250 | 250 | 250 | 250 | 1,000 |
1998/05/08 | 255 | 255 | 255 | 255 | 5,000 |
1998/05/07 | 255 | 255 | 255 | 255 | 1,000 |
1998/05/01 | 260 | 260 | 260 | 260 | 2,000 |
1998/04/28 | 251 | 251 | 250 | 250 | 5,000 |
1998/04/24 | 260 | 260 | 251 | 251 | 9,000 |
1998/04/23 | 251 | 260 | 251 | 260 | 2,000 |
1998/04/21 | 260 | 260 | 260 | 260 | 2,000 |
1998/04/20 | 264 | 264 | 264 | 264 | 3,000 |
1998/04/16 | 270 | 270 | 270 | 270 | 3,000 |
1998/04/15 | 275 | 275 | 270 | 270 | 6,000 |
1998/04/13 | 270 | 270 | 270 | 270 | 1,000 |
1998/04/09 | 270 | 270 | 262 | 270 | 4,000 |
1998/04/08 | 260 | 262 | 260 | 260 | 7,000 |
1998/04/07 | 265 | 265 | 265 | 265 | 2,000 |
1998/04/03 | 256 | 265 | 256 | 265 | 3,000 |
1998/04/02 | 256 | 256 | 251 | 251 | 4,000 |
1998/04/01 | 294 | 294 | 271 | 271 | 4,000 |
1998/03/31 | 295 | 295 | 295 | 295 | 2,000 |
1998/03/27 | 296 | 300 | 295 | 300 | 4,000 |
1998/03/26 | 285 | 295 | 285 | 295 | 2,000 |
1998/03/25 | 280 | 280 | 265 | 270 | 19,000 |
1998/03/24 | 285 | 285 | 285 | 285 | 4,000 |
1998/03/23 | 290 | 290 | 290 | 290 | 2,000 |
1998/03/20 | 293 | 293 | 290 | 290 | 2,000 |
1998/03/19 | 295 | 295 | 295 | 295 | 6,000 |
1998/03/18 | 291 | 291 | 290 | 290 | 2,000 |
1998/03/17 | 291 | 295 | 291 | 295 | 5,000 |
1998/03/16 | 296 | 296 | 295 | 295 | 23,000 |
1998/03/13 | 295 | 299 | 295 | 295 | 6,000 |
1998/03/12 | 300 | 300 | 295 | 295 | 4,000 |
1998/03/11 | 305 | 305 | 305 | 305 | 1,000 |
1998/03/09 | 318 | 325 | 315 | 315 | 4,000 |
1998/03/06 | 313 | 318 | 313 | 318 | 2,000 |
1998/03/05 | 313 | 313 | 305 | 308 | 7,000 |
1998/03/04 | 325 | 325 | 310 | 312 | 10,000 |
1998/03/03 | 325 | 325 | 325 | 325 | 4,000 |
1998/03/02 | 315 | 325 | 315 | 325 | 12,000 |
1998/02/27 | 318 | 325 | 315 | 325 | 8,000 |
1998/02/26 | 305 | 315 | 305 | 315 | 4,000 |
1998/02/25 | 300 | 300 | 300 | 300 | 1,000 |
1998/02/24 | 301 | 301 | 301 | 301 | 12,000 |
1998/02/19 | 291 | 291 | 291 | 291 | 1,000 |
1998/02/17 | 300 | 300 | 300 | 300 | 4,000 |
1998/02/16 | 291 | 291 | 291 | 291 | 3,000 |
1998/02/13 | 320 | 320 | 300 | 300 | 15,000 |
1998/02/12 | 310 | 320 | 302 | 320 | 21,000 |
1998/02/10 | 300 | 300 | 295 | 300 | 14,000 |
1998/02/09 | 286 | 295 | 286 | 295 | 5,000 |
1998/02/06 | 301 | 301 | 276 | 276 | 7,000 |
1998/02/04 | 307 | 308 | 306 | 308 | 8,000 |
1998/02/03 | 305 | 305 | 300 | 300 | 6,000 |
1998/02/02 | 305 | 305 | 305 | 305 | 3,000 |
1998/01/30 | 301 | 311 | 301 | 310 | 8,000 |
1998/01/29 | 314 | 314 | 300 | 300 | 9,000 |
1998/01/28 | 309 | 314 | 309 | 309 | 11,000 |
1998/01/27 | 290 | 290 | 285 | 285 | 5,000 |
1998/01/26 | 280 | 300 | 280 | 295 | 13,000 |
1998/01/23 | 275 | 280 | 275 | 280 | 5,000 |
1998/01/22 | 270 | 280 | 270 | 280 | 12,000 |
1998/01/21 | 242 | 260 | 240 | 260 | 21,000 |
1998/01/20 | 238 | 238 | 238 | 238 | 8,000 |
1998/01/19 | 203 | 238 | 203 | 238 | 12,000 |
1998/01/16 | 200 | 201 | 200 | 200 | 9,000 |
1998/01/14 | 200 | 200 | 200 | 200 | 41,000 |
1998/01/13 | 194 | 194 | 191 | 191 | 4,000 |
1998/01/09 | 199 | 199 | 199 | 199 | 4,000 |
1998/01/08 | 181 | 182 | 180 | 182 | 7,000 |
1998/01/07 | 186 | 186 | 186 | 186 | 1,000 |
1998/01/06 | 186 | 186 | 186 | 186 | 6,000 |
1998/01/05 | 211 | 211 | 211 | 211 | 3,000 |