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 |
---|---|---|---|---|---|
2003/12/30 | 155 | 160 | 155 | 160 | 4,000 |
2003/12/29 | 153 | 156 | 153 | 153 | 17,000 |
2003/12/26 | 151 | 151 | 150 | 151 | 22,000 |
2003/12/25 | 150 | 151 | 148 | 150 | 78,000 |
2003/12/24 | 149 | 149 | 148 | 148 | 65,000 |
2003/12/22 | 150 | 150 | 149 | 149 | 31,000 |
2003/12/19 | 151 | 151 | 148 | 148 | 9,000 |
2003/12/18 | 151 | 151 | 150 | 150 | 5,000 |
2003/12/17 | 149 | 150 | 149 | 150 | 2,000 |
2003/12/16 | 150 | 152 | 149 | 152 | 25,000 |
2003/12/15 | 152 | 152 | 152 | 152 | 7,000 |
2003/12/12 | 153 | 153 | 150 | 150 | 3,000 |
2003/12/11 | 149 | 151 | 149 | 150 | 15,000 |
2003/12/10 | 155 | 155 | 153 | 154 | 15,000 |
2003/12/09 | 157 | 160 | 156 | 157 | 26,000 |
2003/12/08 | 159 | 159 | 157 | 157 | 4,000 |
2003/12/05 | 156 | 158 | 156 | 158 | 19,000 |
2003/12/04 | 157 | 157 | 155 | 155 | 9,000 |
2003/12/02 | 160 | 160 | 156 | 160 | 5,000 |
2003/12/01 | 158 | 160 | 158 | 160 | 8,000 |
2003/11/28 | 161 | 164 | 160 | 164 | 12,000 |
2003/11/27 | 159 | 162 | 158 | 161 | 9,000 |
2003/11/26 | 158 | 158 | 156 | 158 | 14,000 |
2003/11/25 | 154 | 154 | 153 | 153 | 4,000 |
2003/11/21 | 152 | 157 | 152 | 152 | 10,000 |
2003/11/20 | 151 | 151 | 151 | 151 | 3,000 |
2003/11/19 | 162 | 162 | 150 | 151 | 41,000 |
2003/11/18 | 150 | 155 | 149 | 152 | 19,000 |
2003/11/17 | 161 | 161 | 150 | 150 | 24,000 |
2003/11/14 | 167 | 167 | 162 | 163 | 7,000 |
2003/11/13 | 160 | 168 | 160 | 168 | 8,000 |
2003/11/12 | 160 | 164 | 160 | 163 | 14,000 |
2003/11/11 | 172 | 172 | 166 | 166 | 11,000 |
2003/11/10 | 175 | 175 | 172 | 173 | 9,000 |
2003/11/07 | 179 | 179 | 175 | 175 | 7,000 |
2003/11/05 | 185 | 185 | 174 | 182 | 47,000 |
2003/11/04 | 179 | 183 | 171 | 180 | 82,000 |
2003/10/31 | 170 | 178 | 170 | 177 | 33,000 |
2003/10/30 | 170 | 170 | 170 | 170 | 1,000 |
2003/10/29 | 169 | 169 | 165 | 168 | 15,000 |
2003/10/28 | 170 | 170 | 164 | 169 | 21,000 |
2003/10/27 | 170 | 175 | 165 | 165 | 39,000 |
2003/10/24 | 178 | 178 | 170 | 170 | 25,000 |
2003/10/23 | 182 | 182 | 172 | 175 | 20,000 |
2003/10/22 | 185 | 188 | 185 | 188 | 21,000 |
2003/10/21 | 188 | 190 | 184 | 184 | 19,000 |
2003/10/20 | 180 | 187 | 180 | 187 | 33,000 |
2003/10/17 | 183 | 184 | 178 | 180 | 62,000 |
2003/10/16 | 188 | 188 | 184 | 188 | 25,000 |
2003/10/15 | 182 | 187 | 178 | 187 | 17,000 |
2003/10/14 | 182 | 185 | 181 | 185 | 28,000 |
2003/10/10 | 183 | 185 | 180 | 182 | 56,000 |
2003/10/09 | 190 | 192 | 185 | 188 | 67,000 |
2003/10/08 | 190 | 197 | 190 | 192 | 175,000 |
2003/10/07 | 179 | 189 | 177 | 188 | 175,000 |
2003/10/06 | 164 | 182 | 163 | 180 | 252,000 |
2003/10/03 | 163 | 164 | 160 | 160 | 29,000 |
2003/10/02 | 163 | 163 | 159 | 161 | 42,000 |
2003/10/01 | 161 | 161 | 158 | 159 | 10,000 |
2003/09/30 | 160 | 161 | 160 | 161 | 8,000 |
2003/09/29 | 160 | 160 | 159 | 159 | 10,000 |
2003/09/26 | 162 | 162 | 159 | 160 | 19,000 |
2003/09/25 | 162 | 162 | 161 | 162 | 24,000 |
2003/09/24 | 163 | 165 | 163 | 163 | 23,000 |
2003/09/22 | 163 | 168 | 160 | 166 | 52,000 |
2003/09/19 | 163 | 163 | 161 | 161 | 25,000 |
2003/09/18 | 168 | 168 | 162 | 165 | 29,000 |
2003/09/17 | 165 | 170 | 165 | 166 | 61,000 |
2003/09/16 | 160 | 165 | 159 | 165 | 22,000 |
2003/09/12 | 159 | 164 | 158 | 160 | 12,000 |
2003/09/11 | 159 | 160 | 159 | 160 | 17,000 |
2003/09/10 | 160 | 160 | 159 | 159 | 17,000 |
2003/09/09 | 161 | 163 | 159 | 159 | 22,000 |
2003/09/08 | 160 | 161 | 160 | 161 | 2,000 |
2003/09/05 | 164 | 164 | 160 | 160 | 19,000 |
2003/09/04 | 164 | 165 | 163 | 163 | 36,000 |
2003/09/03 | 166 | 166 | 161 | 164 | 18,000 |
2003/09/02 | 165 | 166 | 162 | 166 | 18,000 |
2003/09/01 | 169 | 169 | 162 | 162 | 28,000 |
2003/08/29 | 164 | 165 | 160 | 165 | 15,000 |
2003/08/28 | 168 | 168 | 160 | 160 | 26,000 |
2003/08/27 | 168 | 168 | 162 | 163 | 26,000 |
2003/08/26 | 173 | 173 | 167 | 167 | 88,000 |
2003/08/25 | 157 | 178 | 156 | 170 | 165,000 |
2003/08/22 | 157 | 157 | 154 | 154 | 8,000 |
2003/08/21 | 154 | 159 | 154 | 159 | 14,000 |
2003/08/20 | 156 | 158 | 155 | 158 | 17,000 |
2003/08/19 | 156 | 157 | 153 | 155 | 26,000 |
2003/08/18 | 149 | 155 | 149 | 155 | 18,000 |
2003/08/15 | 151 | 153 | 150 | 153 | 20,000 |
2003/08/14 | 154 | 154 | 154 | 154 | 1,000 |
2003/08/13 | 153 | 157 | 150 | 153 | 6,000 |
2003/08/12 | 149 | 149 | 149 | 149 | 20,000 |
2003/08/11 | 158 | 158 | 155 | 155 | 3,000 |
2003/08/07 | 155 | 155 | 155 | 155 | 7,000 |
2003/08/06 | 160 | 161 | 156 | 159 | 51,000 |
2003/08/05 | 150 | 161 | 148 | 158 | 91,000 |
2003/08/04 | 150 | 151 | 150 | 150 | 23,000 |
2003/08/01 | 149 | 153 | 149 | 152 | 27,000 |
2003/07/31 | 147 | 148 | 147 | 148 | 8,000 |
2003/07/30 | 148 | 149 | 146 | 146 | 15,000 |
2003/07/29 | 145 | 149 | 145 | 148 | 23,000 |
2003/07/28 | 145 | 145 | 143 | 145 | 14,000 |
2003/07/25 | 142 | 145 | 140 | 145 | 13,000 |
2003/07/24 | 144 | 144 | 142 | 142 | 11,000 |
2003/07/23 | 142 | 142 | 141 | 141 | 21,000 |
2003/07/22 | 144 | 144 | 140 | 140 | 23,000 |
2003/07/18 | 146 | 148 | 145 | 145 | 14,000 |
2003/07/17 | 147 | 150 | 141 | 142 | 40,000 |
2003/07/16 | 155 | 155 | 150 | 154 | 12,000 |
2003/07/15 | 155 | 155 | 152 | 155 | 21,000 |
2003/07/14 | 153 | 155 | 153 | 154 | 11,000 |
2003/07/11 | 157 | 157 | 152 | 152 | 26,000 |
2003/07/10 | 157 | 158 | 154 | 158 | 10,000 |
2003/07/09 | 161 | 161 | 157 | 157 | 26,000 |
2003/07/08 | 162 | 162 | 158 | 158 | 29,000 |
2003/07/07 | 160 | 162 | 158 | 160 | 32,000 |
2003/07/04 | 158 | 160 | 156 | 160 | 26,000 |
2003/07/03 | 166 | 166 | 159 | 159 | 70,000 |
2003/07/02 | 162 | 163 | 161 | 163 | 71,000 |
2003/07/01 | 161 | 161 | 159 | 160 | 35,000 |
2003/06/30 | 160 | 163 | 160 | 160 | 40,000 |
2003/06/27 | 161 | 162 | 158 | 162 | 26,000 |
2003/06/26 | 158 | 160 | 156 | 158 | 29,000 |
2003/06/25 | 163 | 165 | 158 | 161 | 115,000 |
2003/06/24 | 157 | 164 | 157 | 161 | 212,000 |
2003/06/23 | 152 | 159 | 152 | 157 | 90,000 |
2003/06/20 | 153 | 153 | 152 | 152 | 25,000 |
2003/06/19 | 155 | 155 | 153 | 153 | 26,000 |
2003/06/18 | 153 | 155 | 152 | 155 | 48,000 |
2003/06/17 | 153 | 154 | 151 | 151 | 24,000 |
2003/06/16 | 155 | 155 | 151 | 152 | 33,000 |
2003/06/13 | 151 | 155 | 151 | 153 | 33,000 |
2003/06/12 | 155 | 158 | 150 | 154 | 50,000 |
2003/06/11 | 161 | 164 | 153 | 158 | 131,000 |
2003/06/10 | 155 | 165 | 154 | 164 | 282,000 |
2003/06/09 | 148 | 155 | 146 | 151 | 132,000 |
2003/06/06 | 146 | 146 | 144 | 145 | 26,000 |
2003/06/05 | 143 | 146 | 142 | 146 | 30,000 |
2003/06/04 | 145 | 147 | 143 | 143 | 28,000 |
2003/06/03 | 144 | 145 | 143 | 144 | 17,000 |
2003/06/02 | 142 | 144 | 142 | 144 | 15,000 |
2003/05/30 | 145 | 145 | 141 | 141 | 57,000 |
2003/05/29 | 148 | 149 | 145 | 145 | 82,000 |
2003/05/28 | 146 | 153 | 143 | 150 | 182,000 |
2003/05/27 | 146 | 147 | 143 | 145 | 86,000 |
2003/05/26 | 142 | 147 | 142 | 147 | 90,000 |
2003/05/23 | 140 | 140 | 140 | 140 | 17,000 |
2003/05/22 | 139 | 141 | 136 | 140 | 53,000 |
2003/05/21 | 137 | 145 | 134 | 137 | 166,000 |
2003/05/20 | 134 | 137 | 134 | 137 | 8,000 |
2003/05/19 | 138 | 138 | 134 | 137 | 15,000 |
2003/05/16 | 136 | 138 | 134 | 135 | 47,000 |
2003/05/15 | 140 | 140 | 138 | 138 | 56,000 |
2003/05/14 | 139 | 141 | 139 | 139 | 20,000 |
2003/05/13 | 143 | 143 | 141 | 141 | 31,000 |
2003/05/12 | 141 | 143 | 141 | 143 | 27,000 |
2003/05/09 | 142 | 143 | 139 | 142 | 59,000 |
2003/05/08 | 145 | 146 | 136 | 144 | 136,000 |
2003/05/07 | 131 | 146 | 129 | 144 | 399,000 |
2003/05/06 | 127 | 129 | 127 | 128 | 15,000 |
2003/05/02 | 126 | 126 | 125 | 125 | 8,000 |
2003/05/01 | 126 | 126 | 125 | 126 | 5,000 |
2003/04/30 | 123 | 124 | 123 | 124 | 6,000 |
2003/04/28 | 128 | 130 | 125 | 127 | 25,000 |
2003/04/25 | 130 | 131 | 125 | 128 | 41,000 |
2003/04/24 | 130 | 130 | 120 | 129 | 107,000 |
2003/04/23 | 129 | 130 | 127 | 127 | 21,000 |
2003/04/22 | 127 | 128 | 125 | 125 | 23,000 |
2003/04/21 | 125 | 126 | 124 | 125 | 21,000 |
2003/04/18 | 124 | 127 | 123 | 127 | 36,000 |
2003/04/17 | 124 | 124 | 123 | 123 | 9,000 |
2003/04/16 | 128 | 128 | 128 | 128 | 5,000 |
2003/04/15 | 125 | 128 | 125 | 128 | 13,000 |
2003/04/14 | 128 | 128 | 124 | 127 | 24,000 |
2003/04/11 | 128 | 129 | 126 | 126 | 8,000 |
2003/04/10 | 126 | 129 | 126 | 126 | 8,000 |
2003/04/09 | 127 | 129 | 126 | 126 | 11,000 |
2003/04/08 | 126 | 130 | 126 | 127 | 22,000 |
2003/04/07 | 124 | 125 | 124 | 124 | 21,000 |
2003/04/04 | 125 | 125 | 124 | 124 | 10,000 |
2003/04/03 | 130 | 130 | 125 | 130 | 16,000 |
2003/04/02 | 121 | 125 | 121 | 125 | 12,000 |
2003/04/01 | 125 | 129 | 121 | 121 | 36,000 |
2003/03/31 | 134 | 134 | 127 | 131 | 16,000 |
2003/03/28 | 132 | 133 | 128 | 132 | 25,000 |
2003/03/27 | 132 | 132 | 130 | 130 | 8,000 |
2003/03/26 | 132 | 132 | 129 | 130 | 5,000 |
2003/03/25 | 134 | 136 | 134 | 136 | 27,000 |
2003/03/24 | 139 | 139 | 136 | 137 | 18,000 |
2003/03/20 | 135 | 136 | 133 | 133 | 9,000 |
2003/03/19 | 135 | 135 | 132 | 133 | 9,000 |
2003/03/18 | 134 | 137 | 133 | 137 | 26,000 |
2003/03/17 | 137 | 137 | 128 | 132 | 16,000 |
2003/03/14 | 140 | 140 | 137 | 139 | 23,000 |
2003/03/13 | 134 | 135 | 133 | 135 | 35,000 |
2003/03/12 | 127 | 132 | 127 | 130 | 10,000 |
2003/03/11 | 126 | 129 | 124 | 125 | 53,000 |
2003/03/10 | 136 | 136 | 125 | 130 | 91,000 |
2003/03/07 | 138 | 139 | 137 | 137 | 41,000 |
2003/03/06 | 139 | 146 | 139 | 141 | 161,000 |
2003/03/05 | 136 | 137 | 132 | 135 | 90,000 |
2003/03/04 | 144 | 144 | 137 | 139 | 109,000 |
2003/03/03 | 149 | 149 | 142 | 143 | 127,000 |
2003/02/28 | 138 | 145 | 135 | 145 | 124,000 |
2003/02/27 | 137 | 139 | 132 | 134 | 247,000 |
2003/02/26 | 131 | 147 | 120 | 130 | 1,283,000 |
2003/02/25 | 161 | 164 | 136 | 136 | 499,000 |
2003/02/24 | 146 | 174 | 146 | 154 | 794,000 |
2003/02/21 | 213 | 228 | 209 | 226 | 100,000 |
2003/02/20 | 216 | 224 | 209 | 223 | 41,000 |
2003/02/19 | 222 | 229 | 222 | 229 | 42,000 |
2003/02/18 | 222 | 230 | 204 | 230 | 75,000 |
2003/02/17 | 222 | 229 | 214 | 223 | 24,000 |
2003/02/14 | 213 | 218 | 213 | 218 | 3,000 |
2003/02/13 | 213 | 218 | 213 | 218 | 4,000 |
2003/02/06 | 223 | 225 | 223 | 225 | 28,000 |
2003/02/05 | 220 | 225 | 210 | 225 | 36,000 |
2003/02/04 | 220 | 220 | 220 | 220 | 6,000 |
2003/01/29 | 214 | 227 | 214 | 227 | 12,000 |
2003/01/28 | 223 | 224 | 215 | 224 | 11,000 |
2003/01/24 | 223 | 225 | 223 | 225 | 3,000 |
2003/01/22 | 224 | 224 | 224 | 224 | 5,000 |
2003/01/21 | 225 | 225 | 224 | 224 | 3,000 |
2003/01/20 | 227 | 227 | 227 | 227 | 3,000 |
2003/01/17 | 225 | 225 | 225 | 225 | 12,000 |
2003/01/16 | 222 | 226 | 222 | 225 | 8,000 |
2003/01/14 | 226 | 226 | 226 | 226 | 1,000 |
2003/01/10 | 230 | 230 | 230 | 230 | 2,000 |
2003/01/09 | 217 | 230 | 212 | 230 | 30,000 |
2003/01/08 | 205 | 218 | 205 | 218 | 6,000 |
2003/01/06 | 230 | 235 | 230 | 235 | 2,000 |