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 |
---|---|---|---|---|---|
1999/12/28 | 179 | 182 | 179 | 182 | 64,000 |
1999/12/27 | 169 | 184 | 169 | 183 | 10,000 |
1999/12/24 | 160 | 160 | 155 | 160 | 6,000 |
1999/12/22 | 174 | 175 | 170 | 170 | 9,000 |
1999/12/21 | 185 | 185 | 179 | 179 | 8,000 |
1999/12/20 | 185 | 185 | 185 | 185 | 5,000 |
1999/12/17 | 185 | 185 | 185 | 185 | 11,000 |
1999/12/16 | 197 | 197 | 182 | 182 | 2,000 |
1999/12/15 | 198 | 199 | 197 | 197 | 7,000 |
1999/12/14 | 191 | 200 | 186 | 200 | 28,000 |
1999/12/13 | 171 | 197 | 171 | 193 | 21,000 |
1999/12/10 | 182 | 185 | 172 | 185 | 25,000 |
1999/12/09 | 182 | 182 | 182 | 182 | 1,000 |
1999/12/08 | 170 | 183 | 166 | 183 | 13,000 |
1999/12/07 | 170 | 170 | 170 | 170 | 5,000 |
1999/12/06 | 171 | 171 | 171 | 171 | 1,000 |
1999/12/01 | 175 | 181 | 165 | 181 | 27,000 |
1999/11/30 | 180 | 180 | 175 | 175 | 4,000 |
1999/11/26 | 165 | 183 | 165 | 183 | 11,000 |
1999/11/25 | 184 | 184 | 184 | 184 | 2,000 |
1999/11/24 | 172 | 184 | 172 | 184 | 11,000 |
1999/11/22 | 182 | 187 | 179 | 187 | 10,000 |
1999/11/19 | 170 | 182 | 170 | 182 | 2,000 |
1999/11/18 | 180 | 180 | 180 | 180 | 7,000 |
1999/11/17 | 170 | 184 | 165 | 184 | 7,000 |
1999/11/16 | 172 | 175 | 172 | 175 | 3,000 |
1999/11/15 | 180 | 180 | 177 | 177 | 11,000 |
1999/11/12 | 160 | 179 | 160 | 179 | 22,000 |
1999/11/11 | 179 | 179 | 170 | 175 | 7,000 |
1999/11/09 | 170 | 184 | 170 | 184 | 9,000 |
1999/11/08 | 175 | 185 | 170 | 185 | 15,000 |
1999/11/05 | 187 | 187 | 187 | 187 | 4,000 |
1999/11/04 | 188 | 188 | 188 | 188 | 2,000 |
1999/11/01 | 190 | 190 | 175 | 188 | 7,000 |
1999/10/29 | 188 | 188 | 188 | 188 | 1,000 |
1999/10/28 | 184 | 184 | 170 | 183 | 7,000 |
1999/10/27 | 174 | 182 | 174 | 182 | 14,000 |
1999/10/25 | 175 | 180 | 165 | 179 | 13,000 |
1999/10/22 | 175 | 184 | 175 | 184 | 9,000 |
1999/10/21 | 175 | 188 | 175 | 187 | 17,000 |
1999/10/20 | 179 | 180 | 179 | 180 | 2,000 |
1999/10/19 | 179 | 179 | 179 | 179 | 1,000 |
1999/10/18 | 179 | 180 | 179 | 180 | 4,000 |
1999/10/15 | 171 | 185 | 171 | 185 | 4,000 |
1999/10/14 | 170 | 175 | 170 | 175 | 9,000 |
1999/10/13 | 185 | 185 | 169 | 169 | 2,000 |
1999/10/12 | 180 | 185 | 180 | 185 | 8,000 |
1999/10/08 | 165 | 174 | 165 | 174 | 4,000 |
1999/10/07 | 165 | 170 | 165 | 170 | 7,000 |
1999/10/06 | 170 | 170 | 170 | 170 | 2,000 |
1999/10/05 | 162 | 162 | 162 | 162 | 2,000 |
1999/10/04 | 161 | 161 | 161 | 161 | 10,000 |
1999/10/01 | 170 | 170 | 161 | 161 | 5,000 |
1999/09/29 | 162 | 162 | 161 | 161 | 6,000 |
1999/09/28 | 170 | 170 | 161 | 161 | 5,000 |
1999/09/27 | 172 | 172 | 172 | 172 | 7,000 |
1999/09/24 | 173 | 173 | 173 | 173 | 2,000 |
1999/09/21 | 176 | 176 | 175 | 175 | 6,000 |
1999/09/20 | 173 | 173 | 173 | 173 | 1,000 |
1999/09/17 | 173 | 173 | 172 | 172 | 6,000 |
1999/09/16 | 173 | 173 | 173 | 173 | 2,000 |
1999/09/14 | 172 | 172 | 172 | 172 | 4,000 |
1999/09/13 | 172 | 172 | 172 | 172 | 4,000 |
1999/09/10 | 174 | 174 | 174 | 174 | 1,000 |
1999/09/09 | 175 | 175 | 174 | 174 | 2,000 |
1999/09/08 | 180 | 180 | 176 | 176 | 5,000 |
1999/09/07 | 181 | 181 | 181 | 181 | 1,000 |
1999/09/06 | 181 | 181 | 181 | 181 | 2,000 |
1999/09/02 | 184 | 184 | 180 | 180 | 5,000 |
1999/09/01 | 185 | 185 | 184 | 184 | 4,000 |
1999/08/31 | 180 | 180 | 180 | 180 | 1,000 |
1999/08/30 | 180 | 180 | 180 | 180 | 1,000 |
1999/08/27 | 180 | 180 | 180 | 180 | 3,000 |
1999/08/25 | 179 | 179 | 179 | 179 | 2,000 |
1999/08/23 | 179 | 179 | 173 | 173 | 7,000 |
1999/08/20 | 179 | 179 | 179 | 179 | 1,000 |
1999/08/19 | 185 | 185 | 178 | 178 | 15,000 |
1999/08/18 | 180 | 180 | 180 | 180 | 1,000 |
1999/08/17 | 179 | 180 | 179 | 180 | 5,000 |
1999/08/16 | 180 | 180 | 177 | 180 | 10,000 |
1999/08/13 | 180 | 180 | 180 | 180 | 3,000 |
1999/08/12 | 180 | 180 | 180 | 180 | 9,000 |
1999/08/11 | 182 | 182 | 180 | 180 | 7,000 |
1999/08/09 | 180 | 180 | 180 | 180 | 3,000 |
1999/08/06 | 176 | 176 | 176 | 176 | 1,000 |
1999/08/05 | 176 | 176 | 176 | 176 | 4,000 |
1999/08/04 | 181 | 181 | 181 | 181 | 4,000 |
1999/08/03 | 188 | 190 | 188 | 188 | 9,000 |
1999/08/02 | 205 | 205 | 203 | 203 | 5,000 |
1999/07/30 | 191 | 191 | 190 | 190 | 5,000 |
1999/07/29 | 195 | 195 | 191 | 191 | 5,000 |
1999/07/28 | 200 | 200 | 200 | 200 | 1,000 |
1999/07/27 | 195 | 195 | 195 | 195 | 4,000 |
1999/07/26 | 196 | 196 | 196 | 196 | 1,000 |
1999/07/23 | 200 | 200 | 198 | 198 | 4,000 |
1999/07/22 | 214 | 214 | 210 | 214 | 7,000 |
1999/07/21 | 200 | 209 | 200 | 209 | 3,000 |
1999/07/19 | 207 | 207 | 200 | 200 | 10,000 |
1999/07/16 | 215 | 215 | 207 | 207 | 16,000 |
1999/07/15 | 215 | 215 | 210 | 213 | 26,000 |
1999/07/14 | 205 | 209 | 205 | 209 | 9,000 |
1999/07/13 | 207 | 207 | 205 | 205 | 4,000 |
1999/07/12 | 210 | 210 | 207 | 207 | 5,000 |
1999/07/09 | 195 | 196 | 195 | 195 | 5,000 |
1999/07/06 | 208 | 208 | 192 | 193 | 18,000 |
1999/07/05 | 199 | 203 | 192 | 203 | 15,000 |
1999/07/01 | 201 | 201 | 201 | 201 | 5,000 |
1999/06/30 | 202 | 203 | 202 | 203 | 2,000 |
1999/06/29 | 200 | 201 | 200 | 201 | 6,000 |
1999/06/28 | 199 | 199 | 190 | 190 | 32,000 |
1999/06/25 | 209 | 209 | 200 | 200 | 11,000 |
1999/06/24 | 210 | 215 | 195 | 215 | 22,000 |
1999/06/23 | 203 | 220 | 200 | 220 | 30,000 |
1999/06/22 | 192 | 200 | 192 | 200 | 22,000 |
1999/06/21 | 192 | 195 | 190 | 190 | 17,000 |
1999/06/18 | 189 | 192 | 189 | 192 | 13,000 |
1999/06/17 | 185 | 189 | 185 | 187 | 7,000 |
1999/06/16 | 180 | 180 | 180 | 180 | 2,000 |
1999/06/15 | 178 | 178 | 178 | 178 | 1,000 |
1999/06/14 | 178 | 178 | 178 | 178 | 10,000 |
1999/06/11 | 177 | 178 | 177 | 178 | 6,000 |
1999/06/10 | 177 | 177 | 177 | 177 | 1,000 |
1999/06/09 | 177 | 177 | 177 | 177 | 2,000 |
1999/06/07 | 170 | 170 | 170 | 170 | 2,000 |
1999/06/04 | 170 | 170 | 170 | 170 | 4,000 |
1999/06/03 | 169 | 170 | 160 | 170 | 11,000 |
1999/06/02 | 170 | 170 | 170 | 170 | 1,000 |
1999/06/01 | 170 | 170 | 170 | 170 | 6,000 |
1999/05/31 | 170 | 170 | 170 | 170 | 2,000 |
1999/05/28 | 170 | 173 | 170 | 173 | 7,000 |
1999/05/26 | 170 | 170 | 170 | 170 | 8,000 |
1999/05/25 | 170 | 170 | 170 | 170 | 4,000 |
1999/05/21 | 175 | 175 | 175 | 175 | 1,000 |
1999/05/20 | 178 | 178 | 178 | 178 | 3,000 |
1999/05/19 | 184 | 184 | 178 | 178 | 4,000 |
1999/05/18 | 183 | 183 | 183 | 183 | 3,000 |
1999/05/17 | 183 | 183 | 183 | 183 | 1,000 |
1999/05/14 | 189 | 190 | 189 | 190 | 3,000 |
1999/05/12 | 181 | 181 | 180 | 180 | 5,000 |
1999/05/11 | 185 | 185 | 185 | 185 | 5,000 |
1999/05/10 | 185 | 185 | 185 | 185 | 5,000 |
1999/05/07 | 194 | 194 | 180 | 185 | 19,000 |
1999/05/06 | 184 | 196 | 181 | 196 | 4,000 |
1999/04/30 | 172 | 189 | 172 | 175 | 7,000 |
1999/04/26 | 174 | 174 | 170 | 170 | 5,000 |
1999/04/23 | 171 | 174 | 170 | 174 | 5,000 |
1999/04/22 | 171 | 171 | 171 | 171 | 1,000 |
1999/04/21 | 172 | 172 | 171 | 171 | 8,000 |
1999/04/20 | 171 | 172 | 171 | 172 | 3,000 |
1999/04/19 | 182 | 182 | 172 | 172 | 9,000 |
1999/04/16 | 181 | 181 | 171 | 180 | 13,000 |
1999/04/15 | 185 | 185 | 181 | 181 | 2,000 |
1999/04/14 | 190 | 190 | 190 | 190 | 8,000 |
1999/04/13 | 180 | 180 | 180 | 180 | 6,000 |
1999/04/12 | 195 | 195 | 190 | 190 | 7,000 |
1999/04/09 | 193 | 193 | 189 | 192 | 49,000 |
1999/04/08 | 168 | 188 | 168 | 188 | 48,000 |
1999/04/07 | 168 | 168 | 168 | 168 | 6,000 |
1999/04/06 | 167 | 168 | 162 | 168 | 4,000 |
1999/04/05 | 162 | 163 | 162 | 162 | 5,000 |
1999/04/02 | 160 | 160 | 151 | 152 | 13,000 |
1999/04/01 | 164 | 164 | 161 | 161 | 9,000 |
1999/03/31 | 164 | 164 | 164 | 164 | 2,000 |
1999/03/30 | 155 | 164 | 155 | 164 | 6,000 |
1999/03/29 | 151 | 151 | 151 | 151 | 3,000 |
1999/03/26 | 153 | 153 | 150 | 150 | 14,000 |
1999/03/25 | 154 | 154 | 150 | 150 | 18,000 |
1999/03/24 | 153 | 153 | 152 | 153 | 8,000 |
1999/03/23 | 160 | 160 | 160 | 160 | 15,000 |
1999/03/19 | 160 | 160 | 160 | 160 | 1,000 |
1999/03/18 | 185 | 185 | 170 | 180 | 20,000 |
1999/03/17 | 167 | 170 | 165 | 170 | 15,000 |
1999/03/16 | 153 | 167 | 153 | 167 | 13,000 |
1999/03/15 | 153 | 153 | 153 | 153 | 1,000 |
1999/03/12 | 150 | 154 | 150 | 154 | 37,000 |
1999/03/11 | 149 | 150 | 145 | 150 | 4,000 |
1999/03/10 | 146 | 146 | 146 | 146 | 1,000 |
1999/03/09 | 145 | 145 | 145 | 145 | 5,000 |
1999/03/05 | 141 | 141 | 141 | 141 | 1,000 |
1999/03/04 | 140 | 140 | 140 | 140 | 1,000 |
1999/03/02 | 142 | 142 | 142 | 142 | 2,000 |
1999/03/01 | 149 | 149 | 142 | 142 | 5,000 |
1999/02/26 | 144 | 144 | 136 | 136 | 4,000 |
1999/02/24 | 139 | 144 | 139 | 144 | 8,000 |
1999/02/19 | 135 | 135 | 135 | 135 | 1,000 |
1999/02/18 | 140 | 140 | 138 | 138 | 6,000 |
1999/02/17 | 145 | 145 | 145 | 145 | 1,000 |
1999/02/16 | 141 | 141 | 141 | 141 | 3,000 |
1999/02/15 | 138 | 140 | 138 | 140 | 7,000 |
1999/02/12 | 137 | 137 | 137 | 137 | 3,000 |
1999/02/10 | 144 | 145 | 144 | 145 | 4,000 |
1999/02/09 | 145 | 146 | 145 | 146 | 2,000 |
1999/02/05 | 145 | 145 | 145 | 145 | 1,000 |
1999/02/04 | 145 | 145 | 145 | 145 | 1,000 |
1999/02/02 | 141 | 141 | 141 | 141 | 3,000 |
1999/02/01 | 160 | 160 | 160 | 160 | 4,000 |
1999/01/29 | 145 | 150 | 145 | 150 | 3,000 |
1999/01/28 | 147 | 147 | 147 | 147 | 1,000 |
1999/01/27 | 140 | 147 | 139 | 147 | 8,000 |
1999/01/26 | 138 | 140 | 138 | 140 | 2,000 |
1999/01/25 | 138 | 138 | 138 | 138 | 1,000 |
1999/01/22 | 137 | 147 | 137 | 137 | 4,000 |
1999/01/21 | 137 | 147 | 137 | 147 | 8,000 |
1999/01/20 | 142 | 142 | 141 | 141 | 4,000 |
1999/01/14 | 143 | 143 | 142 | 142 | 3,000 |
1999/01/13 | 150 | 150 | 150 | 150 | 1,000 |
1999/01/12 | 143 | 145 | 143 | 145 | 2,000 |
1999/01/11 | 142 | 143 | 142 | 143 | 2,000 |
1999/01/08 | 149 | 149 | 149 | 149 | 2,000 |
1999/01/07 | 162 | 162 | 144 | 144 | 3,000 |
1999/01/06 | 145 | 149 | 142 | 142 | 5,000 |
1999/01/04 | 151 | 151 | 151 | 151 | 3,000 |