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 |
|---|---|---|---|---|---|
| 2005/12/30 | 460 | 465 | 460 | 460 | 19,000 |
| 2005/12/29 | 473 | 475 | 458 | 458 | 34,000 |
| 2005/12/28 | 458 | 463 | 458 | 460 | 36,000 |
| 2005/12/27 | 460 | 465 | 456 | 456 | 26,000 |
| 2005/12/26 | 448 | 460 | 448 | 460 | 59,000 |
| 2005/12/22 | 440 | 444 | 436 | 444 | 35,000 |
| 2005/12/21 | 438 | 438 | 431 | 437 | 26,000 |
| 2005/12/20 | 438 | 438 | 431 | 433 | 15,000 |
| 2005/12/19 | 429 | 438 | 429 | 438 | 35,000 |
| 2005/12/16 | 426 | 429 | 425 | 427 | 24,000 |
| 2005/12/15 | 423 | 428 | 422 | 426 | 18,000 |
| 2005/12/14 | 431 | 431 | 427 | 430 | 24,000 |
| 2005/12/13 | 430 | 435 | 430 | 430 | 22,000 |
| 2005/12/12 | 432 | 440 | 432 | 434 | 26,000 |
| 2005/12/09 | 420 | 437 | 420 | 437 | 31,000 |
| 2005/12/08 | 435 | 435 | 420 | 425 | 39,000 |
| 2005/12/07 | 439 | 440 | 434 | 435 | 37,000 |
| 2005/12/06 | 434 | 436 | 427 | 436 | 35,000 |
| 2005/12/05 | 425 | 432 | 421 | 428 | 52,000 |
| 2005/12/02 | 425 | 425 | 416 | 416 | 37,000 |
| 2005/12/01 | 421 | 421 | 415 | 421 | 29,000 |
| 2005/11/30 | 428 | 428 | 420 | 425 | 33,000 |
| 2005/11/29 | 414 | 425 | 410 | 425 | 77,000 |
| 2005/11/28 | 409 | 410 | 406 | 410 | 20,000 |
| 2005/11/25 | 412 | 413 | 402 | 405 | 34,000 |
| 2005/11/24 | 411 | 415 | 408 | 409 | 101,000 |
| 2005/11/22 | 401 | 414 | 401 | 408 | 121,000 |
| 2005/11/21 | 404 | 405 | 400 | 400 | 24,000 |
| 2005/11/18 | 403 | 403 | 399 | 400 | 33,000 |
| 2005/11/17 | 398 | 403 | 398 | 401 | 20,000 |
| 2005/11/16 | 400 | 401 | 397 | 400 | 15,000 |
| 2005/11/15 | 404 | 405 | 395 | 400 | 57,000 |
| 2005/11/14 | 398 | 419 | 394 | 394 | 250,000 |
| 2005/11/11 | 398 | 399 | 395 | 395 | 14,000 |
| 2005/11/10 | 400 | 403 | 397 | 400 | 26,000 |
| 2005/11/09 | 401 | 404 | 400 | 400 | 24,000 |
| 2005/11/08 | 405 | 406 | 403 | 406 | 17,000 |
| 2005/11/07 | 406 | 414 | 404 | 405 | 29,000 |
| 2005/11/04 | 402 | 408 | 402 | 405 | 32,000 |
| 2005/11/02 | 401 | 401 | 395 | 398 | 20,000 |
| 2005/11/01 | 394 | 395 | 390 | 395 | 21,000 |
| 2005/10/31 | 388 | 395 | 388 | 394 | 18,000 |
| 2005/10/28 | 397 | 398 | 387 | 387 | 13,000 |
| 2005/10/27 | 383 | 387 | 383 | 387 | 7,000 |
| 2005/10/26 | 374 | 390 | 373 | 382 | 16,000 |
| 2005/10/25 | 371 | 375 | 369 | 373 | 31,000 |
| 2005/10/24 | 385 | 385 | 376 | 376 | 24,000 |
| 2005/10/21 | 390 | 390 | 380 | 385 | 25,000 |
| 2005/10/20 | 397 | 398 | 391 | 391 | 16,000 |
| 2005/10/19 | 390 | 392 | 390 | 392 | 19,000 |
| 2005/10/18 | 399 | 400 | 393 | 393 | 20,000 |
| 2005/10/17 | 396 | 400 | 395 | 399 | 18,000 |
| 2005/10/14 | 397 | 402 | 395 | 399 | 33,000 |
| 2005/10/13 | 410 | 410 | 401 | 401 | 21,000 |
| 2005/10/12 | 406 | 406 | 403 | 403 | 24,000 |
| 2005/10/11 | 405 | 406 | 403 | 406 | 15,000 |
| 2005/10/07 | 415 | 415 | 404 | 405 | 39,000 |
| 2005/10/06 | 413 | 413 | 405 | 406 | 76,000 |
| 2005/10/05 | 415 | 422 | 412 | 422 | 54,000 |
| 2005/10/04 | 395 | 405 | 394 | 405 | 76,000 |
| 2005/10/03 | 395 | 410 | 392 | 392 | 130,000 |
| 2005/09/30 | 395 | 395 | 392 | 392 | 26,000 |
| 2005/09/29 | 390 | 396 | 390 | 396 | 32,000 |
| 2005/09/28 | 390 | 391 | 388 | 390 | 23,000 |
| 2005/09/27 | 395 | 400 | 384 | 388 | 79,000 |
| 2005/09/26 | 385 | 390 | 378 | 390 | 67,000 |
| 2005/09/22 | 378 | 378 | 371 | 376 | 46,000 |
| 2005/09/21 | 386 | 386 | 380 | 380 | 50,000 |
| 2005/09/20 | 390 | 391 | 383 | 385 | 69,000 |
| 2005/09/16 | 374 | 391 | 374 | 387 | 133,000 |
| 2005/09/15 | 374 | 374 | 370 | 373 | 17,000 |
| 2005/09/14 | 368 | 373 | 368 | 373 | 18,000 |
| 2005/09/13 | 368 | 374 | 368 | 370 | 19,000 |
| 2005/09/12 | 373 | 373 | 368 | 368 | 17,000 |
| 2005/09/09 | 366 | 370 | 364 | 368 | 25,000 |
| 2005/09/08 | 365 | 370 | 365 | 367 | 13,000 |
| 2005/09/07 | 373 | 373 | 365 | 370 | 25,000 |
| 2005/09/06 | 372 | 372 | 368 | 371 | 32,000 |
| 2005/09/05 | 365 | 372 | 365 | 370 | 20,000 |
| 2005/09/02 | 366 | 369 | 362 | 362 | 41,000 |
| 2005/09/01 | 363 | 368 | 363 | 368 | 18,000 |
| 2005/08/31 | 362 | 369 | 362 | 365 | 24,000 |
| 2005/08/30 | 357 | 362 | 356 | 362 | 22,000 |
| 2005/08/29 | 358 | 361 | 358 | 359 | 23,000 |
| 2005/08/26 | 360 | 360 | 358 | 359 | 34,000 |
| 2005/08/25 | 358 | 360 | 357 | 357 | 21,000 |
| 2005/08/24 | 364 | 364 | 358 | 362 | 39,000 |
| 2005/08/23 | 373 | 376 | 358 | 366 | 161,000 |
| 2005/08/22 | 348 | 376 | 347 | 373 | 405,000 |
| 2005/08/19 | 349 | 354 | 345 | 345 | 55,000 |
| 2005/08/18 | 340 | 345 | 337 | 345 | 71,000 |
| 2005/08/17 | 337 | 338 | 337 | 337 | 17,000 |
| 2005/08/16 | 337 | 339 | 335 | 338 | 39,000 |
| 2005/08/15 | 339 | 339 | 335 | 335 | 25,000 |
| 2005/08/12 | 336 | 337 | 331 | 336 | 14,000 |
| 2005/08/11 | 331 | 337 | 331 | 335 | 13,000 |
| 2005/08/10 | 330 | 333 | 329 | 331 | 14,000 |
| 2005/08/09 | 325 | 328 | 325 | 325 | 3,000 |
| 2005/08/08 | 315 | 319 | 315 | 319 | 14,000 |
| 2005/08/05 | 328 | 328 | 320 | 324 | 13,000 |
| 2005/08/04 | 340 | 340 | 325 | 334 | 37,000 |
| 2005/08/03 | 339 | 340 | 333 | 333 | 19,000 |
| 2005/08/02 | 339 | 343 | 339 | 340 | 28,000 |
| 2005/08/01 | 340 | 340 | 339 | 339 | 49,000 |
| 2005/07/29 | 340 | 341 | 338 | 340 | 46,000 |
| 2005/07/28 | 334 | 339 | 334 | 339 | 39,000 |
| 2005/07/27 | 330 | 330 | 328 | 330 | 17,000 |
| 2005/07/26 | 328 | 329 | 326 | 327 | 31,000 |
| 2005/07/25 | 332 | 332 | 326 | 326 | 19,000 |
| 2005/07/22 | 330 | 335 | 326 | 332 | 15,000 |
| 2005/07/21 | 333 | 333 | 331 | 331 | 30,000 |
| 2005/07/20 | 330 | 333 | 327 | 333 | 25,000 |
| 2005/07/19 | 328 | 328 | 325 | 326 | 32,000 |
| 2005/07/15 | 325 | 325 | 319 | 320 | 26,000 |
| 2005/07/14 | 315 | 319 | 315 | 317 | 18,000 |
| 2005/07/13 | 315 | 317 | 315 | 317 | 18,000 |
| 2005/07/12 | 319 | 319 | 315 | 315 | 30,000 |
| 2005/07/11 | 317 | 320 | 315 | 320 | 42,000 |
| 2005/07/08 | 318 | 320 | 317 | 317 | 12,000 |
| 2005/07/07 | 320 | 325 | 320 | 323 | 15,000 |
| 2005/07/06 | 328 | 328 | 319 | 319 | 32,000 |
| 2005/07/05 | 326 | 327 | 323 | 327 | 24,000 |
| 2005/07/04 | 328 | 329 | 323 | 323 | 27,000 |
| 2005/07/01 | 317 | 321 | 317 | 319 | 37,000 |
| 2005/06/30 | 317 | 318 | 316 | 318 | 15,000 |
| 2005/06/29 | 315 | 317 | 315 | 315 | 14,000 |
| 2005/06/28 | 311 | 318 | 311 | 318 | 18,000 |
| 2005/06/27 | 310 | 315 | 310 | 315 | 22,000 |
| 2005/06/24 | 315 | 315 | 310 | 310 | 10,000 |
| 2005/06/23 | 312 | 318 | 309 | 310 | 19,000 |
| 2005/06/22 | 312 | 312 | 311 | 311 | 5,000 |
| 2005/06/21 | 317 | 317 | 310 | 310 | 25,000 |
| 2005/06/20 | 317 | 318 | 315 | 317 | 22,000 |
| 2005/06/17 | 311 | 315 | 310 | 315 | 39,000 |
| 2005/06/16 | 306 | 310 | 302 | 310 | 30,000 |
| 2005/06/15 | 299 | 302 | 294 | 301 | 78,000 |
| 2005/06/14 | 300 | 302 | 295 | 295 | 107,000 |
| 2005/06/13 | 300 | 303 | 295 | 300 | 120,000 |
| 2005/06/10 | 300 | 303 | 297 | 302 | 30,000 |
| 2005/06/09 | 302 | 310 | 300 | 300 | 95,000 |
| 2005/06/08 | 320 | 320 | 300 | 300 | 121,000 |
| 2005/06/07 | 313 | 321 | 313 | 319 | 10,000 |
| 2005/06/06 | 312 | 312 | 312 | 312 | 3,000 |
| 2005/06/03 | 312 | 317 | 312 | 312 | 5,000 |
| 2005/06/02 | 315 | 319 | 306 | 312 | 9,000 |
| 2005/06/01 | 313 | 315 | 313 | 315 | 3,000 |
| 2005/05/31 | 318 | 319 | 317 | 317 | 5,000 |
| 2005/05/30 | 306 | 314 | 306 | 314 | 7,000 |
| 2005/05/27 | 304 | 305 | 303 | 305 | 8,000 |
| 2005/05/26 | 303 | 305 | 303 | 305 | 11,000 |
| 2005/05/25 | 309 | 309 | 304 | 304 | 4,000 |
| 2005/05/24 | 315 | 315 | 310 | 310 | 7,000 |
| 2005/05/23 | 325 | 330 | 321 | 321 | 21,000 |
| 2005/05/20 | 316 | 328 | 316 | 324 | 48,000 |
| 2005/05/19 | 300 | 310 | 300 | 307 | 17,000 |
| 2005/05/18 | 309 | 309 | 296 | 299 | 9,000 |
| 2005/05/17 | 311 | 315 | 302 | 315 | 14,000 |
| 2005/05/16 | 305 | 310 | 305 | 310 | 4,000 |
| 2005/05/13 | 310 | 315 | 310 | 310 | 12,000 |
| 2005/05/12 | 310 | 319 | 310 | 319 | 7,000 |
| 2005/05/11 | 320 | 320 | 308 | 308 | 7,000 |
| 2005/05/10 | 330 | 335 | 320 | 327 | 43,000 |
| 2005/05/09 | 301 | 330 | 301 | 326 | 76,000 |
| 2005/05/06 | 306 | 309 | 306 | 309 | 2,000 |
| 2005/05/02 | 309 | 309 | 303 | 306 | 12,000 |
| 2005/04/28 | 288 | 309 | 288 | 309 | 13,000 |
| 2005/04/27 | 287 | 292 | 286 | 292 | 8,000 |
| 2005/04/26 | 287 | 287 | 287 | 287 | 5,000 |
| 2005/04/25 | 295 | 295 | 287 | 290 | 5,000 |
| 2005/04/22 | 303 | 303 | 290 | 295 | 8,000 |
| 2005/04/21 | 306 | 306 | 290 | 304 | 8,000 |
| 2005/04/20 | 290 | 306 | 286 | 306 | 10,000 |
| 2005/04/19 | 288 | 291 | 281 | 283 | 14,000 |
| 2005/04/18 | 300 | 300 | 283 | 283 | 15,000 |
| 2005/04/15 | 304 | 304 | 302 | 302 | 4,000 |
| 2005/04/14 | 306 | 306 | 304 | 305 | 10,000 |
| 2005/04/13 | 306 | 306 | 306 | 306 | 3,000 |
| 2005/04/12 | 313 | 313 | 312 | 312 | 4,000 |
| 2005/04/11 | 313 | 316 | 310 | 316 | 6,000 |
| 2005/04/08 | 313 | 316 | 313 | 316 | 4,000 |
| 2005/04/07 | 312 | 312 | 312 | 312 | 1,000 |
| 2005/04/06 | 313 | 318 | 313 | 316 | 14,000 |
| 2005/04/05 | 312 | 314 | 312 | 312 | 6,000 |
| 2005/04/04 | 306 | 312 | 304 | 312 | 14,000 |
| 2005/04/01 | 306 | 309 | 304 | 308 | 23,000 |
| 2005/03/31 | 310 | 310 | 308 | 308 | 6,000 |
| 2005/03/30 | 318 | 318 | 310 | 311 | 24,000 |
| 2005/03/29 | 320 | 320 | 314 | 318 | 11,000 |
| 2005/03/28 | 319 | 324 | 318 | 318 | 21,000 |
| 2005/03/25 | 336 | 337 | 327 | 327 | 13,000 |
| 2005/03/24 | 348 | 348 | 335 | 340 | 29,000 |
| 2005/03/23 | 334 | 340 | 334 | 340 | 49,000 |
| 2005/03/22 | 320 | 332 | 320 | 332 | 51,000 |
| 2005/03/18 | 318 | 319 | 312 | 319 | 31,000 |
| 2005/03/17 | 312 | 318 | 310 | 317 | 9,000 |
| 2005/03/16 | 318 | 318 | 310 | 314 | 25,000 |
| 2005/03/15 | 320 | 320 | 311 | 312 | 11,000 |
| 2005/03/14 | 318 | 318 | 313 | 316 | 5,000 |
| 2005/03/11 | 319 | 319 | 319 | 319 | 4,000 |
| 2005/03/10 | 311 | 319 | 311 | 319 | 30,000 |
| 2005/03/09 | 312 | 316 | 312 | 313 | 3,000 |
| 2005/03/08 | 316 | 317 | 315 | 315 | 11,000 |
| 2005/03/07 | 329 | 329 | 318 | 318 | 20,000 |
| 2005/03/04 | 323 | 323 | 318 | 321 | 7,000 |
| 2005/03/03 | 321 | 327 | 321 | 327 | 27,000 |
| 2005/03/02 | 328 | 328 | 320 | 320 | 14,000 |
| 2005/03/01 | 321 | 328 | 307 | 327 | 36,000 |
| 2005/02/28 | 305 | 317 | 305 | 317 | 38,000 |
| 2005/02/25 | 309 | 309 | 304 | 304 | 26,000 |
| 2005/02/24 | 310 | 310 | 310 | 310 | 3,000 |
| 2005/02/23 | 305 | 310 | 302 | 310 | 9,000 |
| 2005/02/22 | 315 | 321 | 315 | 320 | 7,000 |
| 2005/02/21 | 321 | 321 | 316 | 320 | 11,000 |
| 2005/02/18 | 309 | 315 | 308 | 315 | 8,000 |
| 2005/02/17 | 313 | 313 | 310 | 310 | 5,000 |
| 2005/02/16 | 311 | 313 | 309 | 313 | 9,000 |
| 2005/02/15 | 310 | 315 | 307 | 307 | 27,000 |
| 2005/02/14 | 315 | 315 | 310 | 310 | 16,000 |
| 2005/02/10 | 310 | 316 | 310 | 316 | 18,000 |
| 2005/02/09 | 316 | 316 | 310 | 310 | 12,000 |
| 2005/02/08 | 316 | 317 | 313 | 313 | 16,000 |
| 2005/02/07 | 312 | 316 | 310 | 313 | 15,000 |
| 2005/02/04 | 324 | 324 | 315 | 320 | 16,000 |
| 2005/02/03 | 329 | 329 | 320 | 320 | 20,000 |
| 2005/02/02 | 320 | 320 | 318 | 320 | 11,000 |
| 2005/02/01 | 316 | 320 | 316 | 318 | 16,000 |
| 2005/01/31 | 327 | 327 | 313 | 324 | 28,000 |
| 2005/01/28 | 331 | 331 | 327 | 331 | 13,000 |
| 2005/01/27 | 338 | 338 | 332 | 332 | 20,000 |
| 2005/01/26 | 339 | 339 | 331 | 333 | 25,000 |
| 2005/01/25 | 335 | 335 | 327 | 329 | 55,000 |
| 2005/01/24 | 316 | 324 | 316 | 324 | 24,000 |
| 2005/01/21 | 307 | 316 | 307 | 316 | 37,000 |
| 2005/01/20 | 315 | 315 | 310 | 315 | 45,000 |
| 2005/01/19 | 330 | 334 | 313 | 324 | 55,000 |
| 2005/01/18 | 331 | 333 | 330 | 333 | 72,000 |
| 2005/01/17 | 342 | 342 | 331 | 336 | 93,000 |
| 2005/01/14 | 352 | 352 | 330 | 342 | 229,000 |
| 2005/01/13 | 390 | 390 | 361 | 361 | 818,000 |
| 2005/01/12 | 345 | 365 | 335 | 365 | 350,000 |
| 2005/01/11 | 330 | 344 | 330 | 340 | 141,000 |
| 2005/01/07 | 320 | 329 | 316 | 325 | 288,000 |
| 2005/01/06 | 290 | 317 | 290 | 310 | 243,000 |
| 2005/01/05 | 259 | 285 | 259 | 285 | 68,000 |
| 2005/01/04 | 259 | 259 | 259 | 259 | 3,000 |