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 |
---|---|---|---|---|---|
2002/12/27 | 217 | 217 | 217 | 217 | 1,000 |
2002/12/26 | 210 | 215 | 210 | 215 | 11,000 |
2002/12/25 | 223 | 223 | 210 | 210 | 3,000 |
2002/12/24 | 199 | 224 | 199 | 220 | 111,000 |
2002/12/20 | 215 | 219 | 203 | 219 | 32,000 |
2002/12/19 | 199 | 219 | 191 | 219 | 50,000 |
2002/12/18 | 202 | 219 | 202 | 219 | 12,000 |
2002/12/17 | 207 | 220 | 188 | 220 | 42,000 |
2002/12/16 | 210 | 217 | 200 | 217 | 30,000 |
2002/12/13 | 220 | 220 | 220 | 220 | 12,000 |
2002/12/11 | 211 | 225 | 211 | 225 | 12,000 |
2002/12/10 | 199 | 211 | 185 | 211 | 29,000 |
2002/12/06 | 205 | 216 | 201 | 216 | 15,000 |
2002/12/05 | 217 | 220 | 215 | 220 | 11,000 |
2002/12/04 | 221 | 231 | 219 | 219 | 9,000 |
2002/12/03 | 215 | 232 | 215 | 232 | 14,000 |
2002/12/02 | 238 | 238 | 220 | 234 | 9,000 |
2002/11/28 | 225 | 226 | 214 | 224 | 20,000 |
2002/11/27 | 225 | 230 | 225 | 229 | 6,000 |
2002/11/26 | 223 | 235 | 213 | 235 | 137,000 |
2002/11/25 | 222 | 223 | 215 | 223 | 24,000 |
2002/11/22 | 218 | 232 | 218 | 230 | 20,000 |
2002/11/21 | 229 | 230 | 229 | 230 | 4,000 |
2002/11/20 | 219 | 230 | 211 | 230 | 20,000 |
2002/11/19 | 222 | 222 | 206 | 221 | 10,000 |
2002/11/18 | 235 | 235 | 235 | 235 | 8,000 |
2002/11/15 | 237 | 237 | 223 | 235 | 41,000 |
2002/11/14 | 225 | 238 | 225 | 237 | 18,000 |
2002/11/13 | 232 | 244 | 227 | 240 | 69,000 |
2002/11/12 | 235 | 242 | 232 | 242 | 6,000 |
2002/11/11 | 250 | 252 | 250 | 252 | 34,000 |
2002/11/08 | 245 | 249 | 238 | 249 | 72,000 |
2002/11/07 | 246 | 250 | 246 | 250 | 10,000 |
2002/11/06 | 250 | 258 | 248 | 258 | 72,000 |
2002/11/05 | 251 | 255 | 250 | 255 | 110,000 |
2002/11/01 | 232 | 252 | 230 | 252 | 38,000 |
2002/10/31 | 237 | 242 | 234 | 242 | 9,000 |
2002/10/30 | 236 | 242 | 236 | 242 | 4,000 |
2002/10/29 | 252 | 252 | 248 | 251 | 3,000 |
2002/10/28 | 243 | 248 | 238 | 248 | 77,000 |
2002/10/25 | 240 | 242 | 233 | 242 | 24,000 |
2002/10/24 | 250 | 250 | 241 | 245 | 33,000 |
2002/10/23 | 255 | 255 | 247 | 247 | 25,000 |
2002/10/22 | 259 | 260 | 255 | 255 | 47,000 |
2002/10/21 | 245 | 263 | 244 | 262 | 83,000 |
2002/10/18 | 240 | 245 | 236 | 245 | 31,000 |
2002/10/17 | 240 | 245 | 235 | 245 | 24,000 |
2002/10/16 | 245 | 245 | 238 | 243 | 44,000 |
2002/10/15 | 225 | 245 | 225 | 245 | 87,000 |
2002/10/11 | 221 | 235 | 221 | 235 | 16,000 |
2002/10/10 | 228 | 235 | 224 | 235 | 47,000 |
2002/10/09 | 220 | 240 | 220 | 240 | 160,000 |
2002/10/08 | 234 | 235 | 230 | 235 | 24,000 |
2002/10/07 | 238 | 239 | 225 | 235 | 65,000 |
2002/10/04 | 220 | 255 | 220 | 245 | 261,000 |
2002/10/03 | 205 | 220 | 200 | 220 | 59,000 |
2002/10/02 | 214 | 219 | 205 | 210 | 14,000 |
2002/10/01 | 220 | 220 | 210 | 219 | 20,000 |
2002/09/27 | 227 | 227 | 221 | 221 | 2,000 |
2002/09/26 | 213 | 222 | 210 | 222 | 14,000 |
2002/09/24 | 229 | 229 | 228 | 228 | 3,000 |
2002/09/20 | 215 | 224 | 210 | 224 | 22,000 |
2002/09/19 | 230 | 234 | 225 | 225 | 8,000 |
2002/09/18 | 230 | 230 | 230 | 230 | 1,000 |
2002/09/13 | 235 | 245 | 235 | 235 | 97,000 |
2002/09/12 | 240 | 240 | 240 | 240 | 7,000 |
2002/09/11 | 249 | 251 | 243 | 250 | 624,000 |
2002/09/10 | 230 | 252 | 216 | 252 | 362,000 |
2002/09/09 | 231 | 234 | 224 | 233 | 34,000 |
2002/09/06 | 220 | 238 | 220 | 237 | 147,000 |
2002/09/05 | 206 | 230 | 206 | 220 | 222,000 |
2002/09/04 | 203 | 206 | 201 | 206 | 40,000 |
2002/09/03 | 192 | 203 | 191 | 203 | 76,000 |
2002/09/02 | 200 | 200 | 191 | 196 | 5,000 |
2002/08/30 | 190 | 204 | 188 | 201 | 33,000 |
2002/08/29 | 186 | 191 | 186 | 190 | 33,000 |
2002/08/28 | 198 | 198 | 187 | 190 | 17,000 |
2002/08/27 | 190 | 190 | 190 | 190 | 1,000 |
2002/08/26 | 197 | 202 | 195 | 202 | 12,000 |
2002/08/23 | 199 | 208 | 199 | 208 | 13,000 |
2002/08/22 | 199 | 199 | 199 | 199 | 4,000 |
2002/08/21 | 200 | 202 | 196 | 202 | 27,000 |
2002/08/20 | 226 | 226 | 215 | 215 | 256,000 |
2002/08/19 | 216 | 228 | 215 | 227 | 83,000 |
2002/08/16 | 204 | 218 | 200 | 218 | 110,000 |
2002/08/15 | 197 | 204 | 185 | 204 | 39,000 |
2002/08/14 | 190 | 199 | 190 | 197 | 26,000 |
2002/08/13 | 180 | 194 | 180 | 190 | 35,000 |
2002/08/12 | 173 | 180 | 173 | 180 | 35,000 |
2002/08/09 | 180 | 180 | 180 | 180 | 1,000 |
2002/08/08 | 185 | 185 | 180 | 180 | 5,000 |
2002/08/05 | 183 | 197 | 168 | 197 | 16,000 |
2002/08/02 | 195 | 195 | 188 | 193 | 13,000 |
2002/08/01 | 199 | 200 | 199 | 200 | 5,000 |
2002/07/31 | 199 | 204 | 199 | 203 | 27,000 |
2002/07/30 | 197 | 214 | 196 | 204 | 51,000 |
2002/07/29 | 200 | 200 | 200 | 200 | 1,000 |
2002/07/26 | 200 | 201 | 200 | 201 | 4,000 |
2002/07/25 | 206 | 206 | 201 | 206 | 8,000 |
2002/07/24 | 210 | 210 | 205 | 207 | 8,000 |
2002/07/23 | 206 | 214 | 206 | 213 | 5,000 |
2002/07/22 | 203 | 213 | 203 | 206 | 3,000 |
2002/07/19 | 215 | 224 | 215 | 219 | 16,000 |
2002/07/18 | 220 | 229 | 209 | 219 | 58,000 |
2002/07/17 | 210 | 219 | 210 | 219 | 8,000 |
2002/07/16 | 213 | 220 | 210 | 220 | 9,000 |
2002/07/15 | 210 | 213 | 210 | 213 | 42,000 |
2002/07/12 | 207 | 214 | 207 | 213 | 32,000 |
2002/07/11 | 204 | 210 | 204 | 210 | 7,000 |
2002/07/10 | 207 | 220 | 207 | 214 | 53,000 |
2002/07/09 | 207 | 210 | 207 | 210 | 3,000 |
2002/07/08 | 219 | 219 | 211 | 214 | 7,000 |
2002/07/05 | 219 | 220 | 215 | 215 | 41,000 |
2002/07/04 | 221 | 222 | 220 | 221 | 12,000 |
2002/07/03 | 215 | 223 | 211 | 223 | 10,000 |
2002/07/02 | 209 | 228 | 209 | 228 | 42,000 |
2002/07/01 | 220 | 220 | 216 | 219 | 10,000 |
2002/06/28 | 224 | 224 | 210 | 210 | 6,000 |
2002/06/27 | 216 | 225 | 210 | 224 | 42,000 |
2002/06/25 | 215 | 215 | 215 | 215 | 13,000 |
2002/06/24 | 214 | 215 | 200 | 215 | 17,000 |
2002/06/20 | 209 | 222 | 209 | 222 | 36,000 |
2002/06/19 | 225 | 225 | 209 | 219 | 22,000 |
2002/06/18 | 212 | 220 | 211 | 220 | 7,000 |
2002/06/17 | 210 | 229 | 204 | 229 | 43,000 |
2002/06/14 | 230 | 230 | 229 | 229 | 5,000 |
2002/06/13 | 235 | 235 | 235 | 235 | 7,000 |
2002/06/12 | 240 | 240 | 230 | 235 | 14,000 |
2002/06/11 | 225 | 235 | 215 | 235 | 43,000 |
2002/06/10 | 235 | 235 | 230 | 230 | 14,000 |
2002/06/06 | 241 | 241 | 230 | 239 | 11,000 |
2002/06/05 | 230 | 239 | 229 | 239 | 15,000 |
2002/06/04 | 235 | 236 | 230 | 236 | 28,000 |
2002/06/03 | 242 | 242 | 238 | 240 | 11,000 |
2002/05/31 | 241 | 243 | 241 | 242 | 22,000 |
2002/05/30 | 247 | 249 | 244 | 249 | 16,000 |
2002/05/29 | 242 | 246 | 239 | 242 | 31,000 |
2002/05/28 | 249 | 249 | 242 | 246 | 10,000 |
2002/05/27 | 244 | 250 | 240 | 250 | 40,000 |
2002/05/24 | 249 | 250 | 245 | 249 | 20,000 |
2002/05/23 | 251 | 252 | 250 | 251 | 28,000 |
2002/05/22 | 238 | 251 | 238 | 251 | 62,000 |
2002/05/21 | 253 | 256 | 246 | 251 | 67,000 |
2002/05/20 | 262 | 265 | 251 | 260 | 34,000 |
2002/05/17 | 275 | 275 | 261 | 261 | 80,000 |
2002/05/16 | 275 | 282 | 270 | 277 | 255,000 |
2002/05/15 | 248 | 268 | 248 | 268 | 97,000 |
2002/05/14 | 247 | 250 | 246 | 247 | 32,000 |
2002/05/13 | 253 | 253 | 248 | 249 | 41,000 |
2002/05/10 | 261 | 261 | 252 | 255 | 33,000 |
2002/05/09 | 245 | 262 | 245 | 261 | 85,000 |
2002/05/08 | 243 | 245 | 233 | 240 | 81,000 |
2002/05/07 | 260 | 260 | 241 | 245 | 74,000 |
2002/05/02 | 269 | 272 | 261 | 270 | 102,000 |
2002/05/01 | 278 | 284 | 271 | 271 | 134,000 |
2002/04/30 | 270 | 285 | 261 | 279 | 128,000 |
2002/04/26 | 261 | 272 | 261 | 266 | 79,000 |
2002/04/25 | 250 | 261 | 250 | 256 | 68,000 |
2002/04/24 | 252 | 262 | 235 | 245 | 84,000 |
2002/04/23 | 267 | 275 | 255 | 275 | 44,000 |
2002/04/22 | 275 | 275 | 266 | 272 | 81,000 |
2002/04/19 | 253 | 273 | 251 | 262 | 82,000 |
2002/04/18 | 250 | 257 | 246 | 253 | 39,000 |
2002/04/17 | 258 | 258 | 242 | 250 | 77,000 |
2002/04/16 | 248 | 257 | 243 | 257 | 89,000 |
2002/04/15 | 276 | 276 | 263 | 268 | 84,000 |
2002/04/12 | 281 | 284 | 275 | 280 | 74,000 |
2002/04/11 | 293 | 293 | 273 | 280 | 189,000 |
2002/04/10 | 255 | 291 | 251 | 283 | 282,000 |
2002/04/09 | 280 | 290 | 244 | 260 | 597,000 |
2002/04/08 | 231 | 273 | 231 | 271 | 342,000 |
2002/04/05 | 234 | 238 | 230 | 235 | 88,000 |
2002/04/04 | 238 | 243 | 228 | 237 | 157,000 |
2002/04/03 | 244 | 255 | 230 | 242 | 332,000 |
2002/04/02 | 209 | 248 | 209 | 235 | 209,000 |
2002/04/01 | 180 | 204 | 180 | 204 | 54,000 |
2002/03/29 | 179 | 185 | 179 | 183 | 20,000 |
2002/03/28 | 160 | 170 | 160 | 170 | 17,000 |
2002/03/27 | 149 | 150 | 149 | 150 | 4,000 |
2002/03/25 | 149 | 149 | 140 | 140 | 3,000 |
2002/03/22 | 152 | 152 | 151 | 151 | 2,000 |
2002/03/19 | 150 | 168 | 150 | 168 | 5,000 |
2002/03/18 | 165 | 165 | 163 | 165 | 5,000 |
2002/03/15 | 173 | 173 | 161 | 167 | 12,000 |
2002/03/14 | 164 | 175 | 164 | 175 | 16,000 |
2002/03/13 | 150 | 164 | 150 | 164 | 8,000 |
2002/03/12 | 155 | 155 | 146 | 150 | 12,000 |
2002/03/11 | 158 | 158 | 150 | 158 | 5,000 |
2002/03/08 | 158 | 160 | 157 | 159 | 8,000 |
2002/03/07 | 145 | 155 | 145 | 155 | 2,000 |
2002/03/06 | 145 | 145 | 145 | 145 | 6,000 |
2002/03/05 | 145 | 145 | 145 | 145 | 2,000 |
2002/03/04 | 141 | 143 | 140 | 143 | 18,000 |
2002/03/01 | 149 | 149 | 145 | 145 | 10,000 |
2002/02/28 | 150 | 159 | 150 | 153 | 4,000 |
2002/02/27 | 145 | 145 | 145 | 145 | 1,000 |
2002/02/25 | 140 | 150 | 140 | 150 | 9,000 |
2002/02/22 | 138 | 140 | 138 | 140 | 6,000 |
2002/02/21 | 143 | 143 | 135 | 135 | 6,000 |
2002/02/20 | 143 | 143 | 143 | 143 | 4,000 |
2002/02/19 | 131 | 135 | 115 | 135 | 281,000 |
2002/02/18 | 134 | 136 | 134 | 136 | 4,000 |
2002/02/15 | 135 | 135 | 135 | 135 | 1,000 |
2002/02/14 | 135 | 135 | 135 | 135 | 1,000 |
2002/02/08 | 130 | 135 | 130 | 135 | 7,000 |
2002/02/07 | 135 | 135 | 135 | 135 | 4,000 |
2002/02/06 | 135 | 135 | 135 | 135 | 2,000 |
2002/02/05 | 130 | 137 | 130 | 136 | 5,000 |
2002/02/01 | 142 | 142 | 137 | 139 | 5,000 |
2002/01/31 | 131 | 137 | 131 | 137 | 3,000 |
2002/01/29 | 136 | 139 | 130 | 139 | 24,000 |
2002/01/28 | 144 | 144 | 144 | 144 | 1,000 |
2002/01/24 | 139 | 148 | 139 | 148 | 6,000 |
2002/01/23 | 136 | 139 | 136 | 136 | 5,000 |
2002/01/22 | 135 | 136 | 135 | 136 | 4,000 |
2002/01/11 | 129 | 138 | 129 | 138 | 6,000 |
2002/01/10 | 130 | 138 | 130 | 138 | 5,000 |
2002/01/08 | 130 | 137 | 130 | 137 | 14,000 |
2002/01/07 | 140 | 140 | 131 | 139 | 4,000 |
2002/01/04 | 139 | 139 | 139 | 139 | 1,000 |