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 |
|---|---|---|---|---|---|
| 2006/12/29 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/12/28 | 292 | 292 | 286 | 287 | 10,000 |
| 2006/12/27 | 285 | 293 | 285 | 293 | 10,000 |
| 2006/12/26 | 293 | 293 | 285 | 290 | 18,000 |
| 2006/12/25 | 297 | 297 | 285 | 286 | 24,000 |
| 2006/12/22 | 293 | 293 | 285 | 290 | 25,000 |
| 2006/12/21 | 296 | 296 | 291 | 296 | 9,000 |
| 2006/12/20 | 291 | 298 | 291 | 296 | 27,000 |
| 2006/12/19 | 301 | 301 | 290 | 290 | 38,000 |
| 2006/12/18 | 308 | 310 | 302 | 306 | 72,000 |
| 2006/12/15 | 311 | 311 | 300 | 308 | 196,000 |
| 2006/12/14 | 262 | 286 | 262 | 286 | 180,000 |
| 2006/12/13 | 261 | 263 | 260 | 263 | 22,000 |
| 2006/12/12 | 261 | 263 | 260 | 261 | 43,000 |
| 2006/12/11 | 260 | 262 | 260 | 262 | 39,000 |
| 2006/12/08 | 260 | 263 | 260 | 263 | 5,000 |
| 2006/12/07 | 262 | 263 | 258 | 258 | 61,000 |
| 2006/12/06 | 264 | 265 | 262 | 262 | 16,000 |
| 2006/12/05 | 268 | 269 | 264 | 264 | 40,000 |
| 2006/12/04 | 261 | 263 | 258 | 263 | 21,000 |
| 2006/12/01 | 254 | 270 | 254 | 270 | 74,000 |
| 2006/11/30 | 258 | 259 | 253 | 253 | 23,000 |
| 2006/11/29 | 247 | 255 | 247 | 253 | 30,000 |
| 2006/11/28 | 247 | 247 | 243 | 246 | 19,000 |
| 2006/11/27 | 244 | 248 | 244 | 247 | 11,000 |
| 2006/11/24 | 250 | 250 | 241 | 244 | 24,000 |
| 2006/11/22 | 232 | 253 | 230 | 249 | 49,000 |
| 2006/11/21 | 241 | 243 | 232 | 232 | 43,000 |
| 2006/11/20 | 250 | 251 | 245 | 245 | 12,000 |
| 2006/11/17 | 254 | 254 | 251 | 251 | 28,000 |
| 2006/11/16 | 253 | 255 | 253 | 255 | 14,000 |
| 2006/11/15 | 255 | 256 | 253 | 253 | 13,000 |
| 2006/11/14 | 251 | 260 | 251 | 260 | 29,000 |
| 2006/11/13 | 259 | 259 | 251 | 251 | 20,000 |
| 2006/11/10 | 258 | 260 | 253 | 260 | 23,000 |
| 2006/11/09 | 260 | 260 | 260 | 260 | 8,000 |
| 2006/11/08 | 262 | 263 | 262 | 262 | 9,000 |
| 2006/11/07 | 260 | 262 | 260 | 262 | 5,000 |
| 2006/11/06 | 257 | 260 | 257 | 260 | 5,000 |
| 2006/11/02 | 257 | 257 | 257 | 257 | 3,000 |
| 2006/11/01 | 259 | 261 | 258 | 259 | 31,000 |
| 2006/10/31 | 264 | 265 | 263 | 263 | 5,000 |
| 2006/10/30 | 266 | 266 | 266 | 266 | 2,000 |
| 2006/10/27 | 271 | 271 | 267 | 267 | 42,000 |
| 2006/10/26 | 272 | 275 | 272 | 275 | 9,000 |
| 2006/10/25 | 267 | 277 | 267 | 276 | 10,000 |
| 2006/10/24 | 275 | 275 | 266 | 266 | 20,000 |
| 2006/10/23 | 263 | 272 | 263 | 272 | 30,000 |
| 2006/10/20 | 268 | 268 | 263 | 263 | 14,000 |
| 2006/10/19 | 266 | 268 | 265 | 268 | 25,000 |
| 2006/10/18 | 263 | 265 | 263 | 265 | 10,000 |
| 2006/10/17 | 269 | 269 | 263 | 263 | 14,000 |
| 2006/10/16 | 260 | 269 | 260 | 269 | 17,000 |
| 2006/10/13 | 254 | 260 | 254 | 259 | 19,000 |
| 2006/10/12 | 253 | 254 | 252 | 252 | 9,000 |
| 2006/10/11 | 257 | 258 | 257 | 257 | 5,000 |
| 2006/10/10 | 265 | 265 | 261 | 261 | 25,000 |
| 2006/10/06 | 270 | 272 | 268 | 269 | 9,000 |
| 2006/10/05 | 276 | 278 | 268 | 273 | 25,000 |
| 2006/10/04 | 285 | 285 | 278 | 278 | 14,000 |
| 2006/10/03 | 281 | 283 | 280 | 280 | 18,000 |
| 2006/10/02 | 278 | 280 | 274 | 280 | 17,000 |
| 2006/09/29 | 278 | 278 | 270 | 277 | 40,000 |
| 2006/09/28 | 280 | 283 | 276 | 278 | 22,000 |
| 2006/09/27 | 280 | 284 | 279 | 280 | 9,000 |
| 2006/09/26 | 283 | 288 | 280 | 280 | 19,000 |
| 2006/09/25 | 288 | 289 | 282 | 289 | 15,000 |
| 2006/09/22 | 294 | 295 | 290 | 290 | 17,000 |
| 2006/09/21 | 295 | 295 | 290 | 294 | 11,000 |
| 2006/09/20 | 310 | 310 | 285 | 293 | 68,000 |
| 2006/09/19 | 319 | 319 | 309 | 309 | 5,000 |
| 2006/09/15 | 319 | 322 | 314 | 322 | 12,000 |
| 2006/09/14 | 324 | 329 | 319 | 319 | 21,000 |
| 2006/09/13 | 330 | 330 | 329 | 329 | 3,000 |
| 2006/09/12 | 335 | 335 | 327 | 327 | 8,000 |
| 2006/09/11 | 340 | 340 | 335 | 335 | 4,000 |
| 2006/09/08 | 328 | 335 | 328 | 335 | 5,000 |
| 2006/09/07 | 332 | 332 | 327 | 332 | 15,000 |
| 2006/09/06 | 331 | 333 | 327 | 327 | 30,000 |
| 2006/09/05 | 323 | 330 | 323 | 330 | 12,000 |
| 2006/09/04 | 324 | 324 | 318 | 323 | 22,000 |
| 2006/09/01 | 327 | 327 | 325 | 326 | 8,000 |
| 2006/08/31 | 330 | 330 | 327 | 327 | 5,000 |
| 2006/08/30 | 325 | 330 | 325 | 330 | 10,000 |
| 2006/08/29 | 328 | 328 | 326 | 326 | 4,000 |
| 2006/08/28 | 331 | 335 | 330 | 330 | 8,000 |
| 2006/08/25 | 335 | 337 | 332 | 333 | 9,000 |
| 2006/08/24 | 341 | 341 | 335 | 335 | 7,000 |
| 2006/08/23 | 346 | 346 | 336 | 338 | 9,000 |
| 2006/08/22 | 337 | 342 | 335 | 342 | 34,000 |
| 2006/08/21 | 342 | 343 | 339 | 341 | 60,000 |
| 2006/08/18 | 380 | 385 | 339 | 342 | 113,000 |
| 2006/08/17 | 379 | 381 | 378 | 380 | 16,000 |
| 2006/08/16 | 384 | 386 | 375 | 382 | 21,000 |
| 2006/08/15 | 367 | 375 | 367 | 375 | 21,000 |
| 2006/08/14 | 340 | 365 | 340 | 362 | 22,000 |
| 2006/08/11 | 330 | 345 | 330 | 345 | 12,000 |
| 2006/08/10 | 315 | 332 | 315 | 332 | 4,000 |
| 2006/08/09 | 315 | 317 | 315 | 317 | 4,000 |
| 2006/08/08 | 315 | 315 | 315 | 315 | 5,000 |
| 2006/08/07 | 327 | 327 | 315 | 315 | 11,000 |
| 2006/08/04 | 327 | 327 | 326 | 326 | 4,000 |
| 2006/08/03 | 327 | 327 | 327 | 327 | 2,000 |
| 2006/08/02 | 320 | 327 | 320 | 327 | 4,000 |
| 2006/08/01 | 327 | 328 | 327 | 327 | 4,000 |
| 2006/07/31 | 325 | 330 | 325 | 326 | 5,000 |
| 2006/07/28 | 327 | 327 | 327 | 327 | 2,000 |
| 2006/07/27 | 315 | 327 | 315 | 327 | 3,000 |
| 2006/07/26 | 325 | 325 | 322 | 322 | 8,000 |
| 2006/07/24 | 327 | 327 | 323 | 325 | 6,000 |
| 2006/07/21 | 320 | 328 | 320 | 328 | 4,000 |
| 2006/07/20 | 328 | 328 | 319 | 325 | 27,000 |
| 2006/07/19 | 310 | 320 | 310 | 319 | 10,000 |
| 2006/07/18 | 328 | 328 | 312 | 312 | 9,000 |
| 2006/07/14 | 330 | 333 | 330 | 333 | 3,000 |
| 2006/07/13 | 335 | 335 | 335 | 335 | 6,000 |
| 2006/07/12 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/07/11 | 345 | 345 | 345 | 345 | 5,000 |
| 2006/07/10 | 326 | 350 | 326 | 350 | 18,000 |
| 2006/07/07 | 350 | 350 | 345 | 345 | 14,000 |
| 2006/07/06 | 350 | 350 | 345 | 345 | 2,000 |
| 2006/07/05 | 360 | 360 | 351 | 351 | 8,000 |
| 2006/07/04 | 360 | 360 | 360 | 360 | 3,000 |
| 2006/07/03 | 360 | 362 | 360 | 360 | 6,000 |
| 2006/06/30 | 352 | 360 | 352 | 360 | 6,000 |
| 2006/06/29 | 357 | 357 | 357 | 357 | 1,000 |
| 2006/06/28 | 357 | 357 | 357 | 357 | 1,000 |
| 2006/06/27 | 365 | 366 | 356 | 366 | 3,000 |
| 2006/06/26 | 350 | 368 | 350 | 368 | 9,000 |
| 2006/06/23 | 346 | 355 | 346 | 355 | 6,000 |
| 2006/06/21 | 360 | 360 | 345 | 345 | 3,000 |
| 2006/06/20 | 352 | 352 | 352 | 352 | 3,000 |
| 2006/06/19 | 353 | 356 | 350 | 350 | 8,000 |
| 2006/06/16 | 348 | 357 | 348 | 354 | 3,000 |
| 2006/06/15 | 348 | 348 | 338 | 340 | 4,000 |
| 2006/06/14 | 318 | 323 | 318 | 323 | 2,000 |
| 2006/06/13 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/06/12 | 333 | 344 | 333 | 344 | 8,000 |
| 2006/06/09 | 299 | 340 | 299 | 334 | 11,000 |
| 2006/06/08 | 311 | 311 | 295 | 300 | 18,000 |
| 2006/06/07 | 322 | 325 | 315 | 316 | 16,000 |
| 2006/06/06 | 335 | 335 | 322 | 322 | 20,000 |
| 2006/06/05 | 340 | 342 | 340 | 342 | 4,000 |
| 2006/06/02 | 343 | 343 | 330 | 340 | 9,000 |
| 2006/06/01 | 351 | 351 | 348 | 348 | 12,000 |
| 2006/05/31 | 355 | 355 | 351 | 351 | 7,000 |
| 2006/05/30 | 372 | 372 | 361 | 361 | 6,000 |
| 2006/05/29 | 372 | 372 | 370 | 372 | 12,000 |
| 2006/05/26 | 370 | 370 | 352 | 370 | 12,000 |
| 2006/05/24 | 374 | 374 | 361 | 361 | 5,000 |
| 2006/05/23 | 382 | 382 | 381 | 381 | 3,000 |
| 2006/05/22 | 392 | 396 | 390 | 390 | 19,000 |
| 2006/05/19 | 380 | 390 | 380 | 390 | 6,000 |
| 2006/05/18 | 370 | 371 | 360 | 371 | 26,000 |
| 2006/05/17 | 388 | 389 | 381 | 381 | 6,000 |
| 2006/05/16 | 392 | 392 | 388 | 388 | 10,000 |
| 2006/05/15 | 400 | 400 | 390 | 390 | 6,000 |
| 2006/05/12 | 401 | 401 | 399 | 400 | 7,000 |
| 2006/05/11 | 403 | 403 | 402 | 403 | 14,000 |
| 2006/05/10 | 410 | 420 | 398 | 403 | 24,000 |
| 2006/05/09 | 419 | 420 | 408 | 408 | 8,000 |
| 2006/05/08 | 416 | 420 | 416 | 420 | 3,000 |
| 2006/05/02 | 417 | 420 | 408 | 420 | 30,000 |
| 2006/05/01 | 418 | 418 | 417 | 417 | 3,000 |
| 2006/04/27 | 412 | 425 | 410 | 415 | 16,000 |
| 2006/04/25 | 403 | 413 | 403 | 406 | 6,000 |
| 2006/04/24 | 414 | 414 | 402 | 402 | 21,000 |
| 2006/04/21 | 425 | 425 | 418 | 419 | 15,000 |
| 2006/04/20 | 430 | 430 | 425 | 425 | 9,000 |
| 2006/04/19 | 423 | 431 | 423 | 431 | 7,000 |
| 2006/04/18 | 423 | 423 | 421 | 421 | 16,000 |
| 2006/04/17 | 426 | 426 | 426 | 426 | 7,000 |
| 2006/04/14 | 433 | 433 | 428 | 428 | 11,000 |
| 2006/04/13 | 432 | 434 | 430 | 434 | 29,000 |
| 2006/04/12 | 438 | 438 | 433 | 433 | 20,000 |
| 2006/04/11 | 441 | 441 | 438 | 438 | 25,000 |
| 2006/04/10 | 435 | 441 | 435 | 440 | 46,000 |
| 2006/04/07 | 425 | 439 | 423 | 432 | 76,000 |
| 2006/04/06 | 441 | 441 | 430 | 435 | 66,000 |
| 2006/04/05 | 448 | 448 | 442 | 442 | 11,000 |
| 2006/04/04 | 448 | 450 | 447 | 449 | 25,000 |
| 2006/04/03 | 448 | 452 | 447 | 447 | 23,000 |
| 2006/03/31 | 447 | 447 | 447 | 447 | 1,000 |
| 2006/03/30 | 449 | 453 | 442 | 445 | 7,000 |
| 2006/03/29 | 448 | 448 | 443 | 444 | 5,000 |
| 2006/03/28 | 448 | 448 | 445 | 448 | 5,000 |
| 2006/03/27 | 459 | 460 | 450 | 455 | 50,000 |
| 2006/03/24 | 451 | 459 | 451 | 457 | 8,000 |
| 2006/03/23 | 454 | 455 | 454 | 455 | 16,000 |
| 2006/03/22 | 453 | 454 | 453 | 454 | 8,000 |
| 2006/03/20 | 446 | 452 | 441 | 452 | 14,000 |
| 2006/03/17 | 445 | 445 | 440 | 445 | 14,000 |
| 2006/03/16 | 451 | 455 | 441 | 454 | 17,000 |
| 2006/03/15 | 454 | 454 | 451 | 451 | 8,000 |
| 2006/03/14 | 459 | 459 | 453 | 454 | 5,000 |
| 2006/03/13 | 460 | 460 | 455 | 455 | 3,000 |
| 2006/03/10 | 451 | 451 | 451 | 451 | 1,000 |
| 2006/03/09 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/03/08 | 441 | 441 | 441 | 441 | 1,000 |
| 2006/03/07 | 451 | 451 | 451 | 451 | 1,000 |
| 2006/03/06 | 465 | 465 | 460 | 460 | 3,000 |
| 2006/03/03 | 468 | 468 | 468 | 468 | 2,000 |
| 2006/03/02 | 458 | 458 | 458 | 458 | 1,000 |
| 2006/03/01 | 454 | 455 | 450 | 455 | 8,000 |
| 2006/02/28 | 455 | 465 | 455 | 455 | 10,000 |
| 2006/02/27 | 450 | 455 | 450 | 453 | 7,000 |
| 2006/02/24 | 440 | 445 | 438 | 445 | 18,000 |
| 2006/02/23 | 442 | 442 | 436 | 436 | 12,000 |
| 2006/02/22 | 425 | 449 | 425 | 449 | 19,000 |
| 2006/02/21 | 400 | 430 | 400 | 430 | 39,000 |
| 2006/02/20 | 425 | 425 | 425 | 425 | 8,000 |
| 2006/02/17 | 446 | 447 | 437 | 445 | 13,000 |
| 2006/02/16 | 455 | 455 | 445 | 445 | 12,000 |
| 2006/02/15 | 454 | 468 | 454 | 461 | 22,000 |
| 2006/02/14 | 457 | 457 | 419 | 444 | 47,000 |
| 2006/02/13 | 486 | 486 | 466 | 466 | 31,000 |
| 2006/02/10 | 485 | 493 | 481 | 482 | 22,000 |
| 2006/02/09 | 496 | 502 | 481 | 481 | 23,000 |
| 2006/02/08 | 501 | 502 | 491 | 492 | 30,000 |
| 2006/02/07 | 485 | 501 | 483 | 501 | 46,000 |
| 2006/02/06 | 487 | 487 | 481 | 482 | 10,000 |
| 2006/02/03 | 481 | 485 | 480 | 480 | 16,000 |
| 2006/02/02 | 482 | 490 | 480 | 481 | 13,000 |
| 2006/02/01 | 481 | 485 | 481 | 482 | 16,000 |
| 2006/01/31 | 487 | 490 | 480 | 480 | 22,000 |
| 2006/01/30 | 495 | 498 | 474 | 475 | 36,000 |
| 2006/01/27 | 469 | 471 | 465 | 471 | 25,000 |
| 2006/01/26 | 455 | 459 | 455 | 459 | 8,000 |
| 2006/01/25 | 450 | 459 | 450 | 455 | 17,000 |
| 2006/01/24 | 440 | 445 | 440 | 445 | 21,000 |
| 2006/01/23 | 445 | 449 | 430 | 430 | 31,000 |
| 2006/01/20 | 469 | 470 | 455 | 455 | 46,000 |
| 2006/01/19 | 430 | 462 | 430 | 462 | 39,000 |
| 2006/01/18 | 480 | 480 | 403 | 438 | 73,000 |
| 2006/01/17 | 484 | 490 | 482 | 483 | 31,000 |
| 2006/01/16 | 483 | 490 | 481 | 484 | 20,000 |
| 2006/01/13 | 480 | 484 | 479 | 479 | 20,000 |
| 2006/01/12 | 478 | 480 | 476 | 479 | 22,000 |
| 2006/01/11 | 480 | 480 | 475 | 478 | 23,000 |
| 2006/01/10 | 475 | 483 | 475 | 480 | 63,000 |
| 2006/01/06 | 469 | 470 | 467 | 468 | 30,000 |
| 2006/01/05 | 462 | 475 | 462 | 471 | 17,000 |
| 2006/01/04 | 465 | 467 | 458 | 467 | 36,000 |