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 |
---|---|---|---|---|---|
2007/12/28 | 209 | 209 | 207 | 207 | 11,000 |
2007/12/27 | 209 | 210 | 209 | 210 | 10,000 |
2007/12/26 | 206 | 210 | 206 | 210 | 12,000 |
2007/12/25 | 207 | 211 | 206 | 206 | 13,000 |
2007/12/21 | 205 | 207 | 201 | 207 | 28,000 |
2007/12/20 | 205 | 214 | 205 | 207 | 7,000 |
2007/12/19 | 215 | 215 | 210 | 210 | 7,000 |
2007/12/18 | 220 | 220 | 220 | 220 | 8,000 |
2007/12/17 | 221 | 221 | 220 | 220 | 7,000 |
2007/12/13 | 220 | 220 | 220 | 220 | 5,000 |
2007/12/12 | 217 | 217 | 217 | 217 | 1,000 |
2007/12/11 | 215 | 217 | 215 | 217 | 16,000 |
2007/12/10 | 214 | 215 | 214 | 215 | 8,000 |
2007/12/07 | 211 | 216 | 211 | 216 | 17,000 |
2007/12/06 | 216 | 216 | 208 | 211 | 21,000 |
2007/12/05 | 220 | 220 | 218 | 220 | 3,000 |
2007/12/04 | 223 | 223 | 222 | 222 | 15,000 |
2007/12/03 | 222 | 222 | 220 | 220 | 11,000 |
2007/11/30 | 219 | 222 | 219 | 222 | 17,000 |
2007/11/29 | 219 | 219 | 219 | 219 | 11,000 |
2007/11/28 | 213 | 214 | 210 | 210 | 10,000 |
2007/11/26 | 205 | 213 | 205 | 213 | 6,000 |
2007/11/22 | 206 | 206 | 195 | 200 | 24,000 |
2007/11/21 | 210 | 210 | 210 | 210 | 2,000 |
2007/11/20 | 209 | 209 | 196 | 209 | 29,000 |
2007/11/19 | 225 | 225 | 213 | 213 | 7,000 |
2007/11/16 | 234 | 234 | 222 | 225 | 11,000 |
2007/11/15 | 237 | 238 | 235 | 235 | 5,000 |
2007/11/14 | 230 | 240 | 227 | 240 | 15,000 |
2007/11/13 | 235 | 235 | 235 | 235 | 1,000 |
2007/11/12 | 235 | 239 | 229 | 230 | 20,000 |
2007/11/09 | 240 | 240 | 239 | 240 | 24,000 |
2007/11/08 | 253 | 254 | 245 | 250 | 33,000 |
2007/11/07 | 268 | 268 | 268 | 268 | 1,000 |
2007/11/01 | 274 | 275 | 270 | 270 | 10,000 |
2007/10/31 | 275 | 275 | 275 | 275 | 1,000 |
2007/10/30 | 270 | 270 | 270 | 270 | 1,000 |
2007/10/29 | 271 | 271 | 271 | 271 | 1,000 |
2007/10/26 | 269 | 269 | 266 | 266 | 3,000 |
2007/10/25 | 270 | 270 | 269 | 269 | 13,000 |
2007/10/24 | 273 | 273 | 273 | 273 | 3,000 |
2007/10/23 | 272 | 272 | 272 | 272 | 2,000 |
2007/10/22 | 271 | 271 | 270 | 270 | 3,000 |
2007/10/19 | 282 | 282 | 281 | 281 | 9,000 |
2007/10/18 | 270 | 286 | 270 | 285 | 19,000 |
2007/10/17 | 271 | 271 | 270 | 270 | 7,000 |
2007/10/15 | 282 | 282 | 280 | 280 | 16,000 |
2007/10/12 | 281 | 281 | 281 | 281 | 2,000 |
2007/10/11 | 281 | 281 | 281 | 281 | 6,000 |
2007/10/10 | 275 | 282 | 275 | 282 | 4,000 |
2007/10/09 | 275 | 276 | 274 | 274 | 15,000 |
2007/10/05 | 271 | 271 | 271 | 271 | 2,000 |
2007/10/04 | 275 | 275 | 274 | 274 | 13,000 |
2007/10/03 | 274 | 275 | 270 | 274 | 4,000 |
2007/10/02 | 275 | 279 | 274 | 275 | 19,000 |
2007/09/27 | 264 | 272 | 264 | 272 | 2,000 |
2007/09/25 | 261 | 261 | 261 | 261 | 2,000 |
2007/09/21 | 269 | 269 | 269 | 269 | 11,000 |
2007/09/20 | 269 | 269 | 269 | 269 | 2,000 |
2007/09/19 | 272 | 272 | 270 | 270 | 9,000 |
2007/09/18 | 265 | 265 | 265 | 265 | 11,000 |
2007/09/14 | 267 | 268 | 265 | 265 | 11,000 |
2007/09/13 | 267 | 268 | 267 | 267 | 5,000 |
2007/09/12 | 280 | 280 | 276 | 276 | 5,000 |
2007/09/10 | 283 | 283 | 280 | 280 | 5,000 |
2007/09/07 | 286 | 287 | 286 | 286 | 7,000 |
2007/09/05 | 292 | 295 | 291 | 295 | 4,000 |
2007/09/04 | 295 | 295 | 295 | 295 | 1,000 |
2007/09/03 | 306 | 306 | 295 | 295 | 11,000 |
2007/08/31 | 284 | 303 | 283 | 303 | 15,000 |
2007/08/29 | 286 | 289 | 286 | 289 | 5,000 |
2007/08/28 | 294 | 300 | 294 | 300 | 12,000 |
2007/08/27 | 294 | 295 | 294 | 295 | 5,000 |
2007/08/24 | 288 | 295 | 288 | 295 | 7,000 |
2007/08/23 | 285 | 288 | 285 | 288 | 9,000 |
2007/08/22 | 284 | 287 | 282 | 284 | 17,000 |
2007/08/21 | 282 | 290 | 280 | 282 | 30,000 |
2007/08/20 | 279 | 285 | 275 | 280 | 15,000 |
2007/08/17 | 265 | 283 | 262 | 269 | 25,000 |
2007/08/16 | 277 | 277 | 258 | 274 | 88,000 |
2007/08/15 | 280 | 280 | 280 | 280 | 1,000 |
2007/08/14 | 283 | 284 | 283 | 284 | 4,000 |
2007/08/13 | 285 | 294 | 285 | 290 | 11,000 |
2007/08/10 | 280 | 285 | 275 | 279 | 25,000 |
2007/08/09 | 298 | 298 | 290 | 290 | 7,000 |
2007/08/06 | 300 | 300 | 296 | 296 | 9,000 |
2007/08/03 | 307 | 307 | 300 | 300 | 4,000 |
2007/08/02 | 301 | 306 | 296 | 306 | 6,000 |
2007/08/01 | 302 | 303 | 302 | 303 | 3,000 |
2007/07/31 | 305 | 305 | 305 | 305 | 7,000 |
2007/07/30 | 295 | 295 | 295 | 295 | 3,000 |
2007/07/27 | 298 | 305 | 293 | 305 | 39,000 |
2007/07/26 | 309 | 310 | 306 | 306 | 10,000 |
2007/07/25 | 312 | 312 | 312 | 312 | 1,000 |
2007/07/24 | 311 | 313 | 311 | 313 | 4,000 |
2007/07/23 | 303 | 320 | 303 | 315 | 30,000 |
2007/07/20 | 318 | 318 | 305 | 305 | 19,000 |
2007/07/19 | 315 | 315 | 314 | 314 | 23,000 |
2007/07/18 | 321 | 321 | 314 | 314 | 19,000 |
2007/07/17 | 322 | 322 | 317 | 317 | 24,000 |
2007/07/13 | 317 | 320 | 312 | 317 | 16,000 |
2007/07/12 | 328 | 333 | 313 | 315 | 99,000 |
2007/07/11 | 302 | 324 | 300 | 319 | 81,000 |
2007/07/10 | 301 | 309 | 300 | 306 | 158,000 |
2007/07/09 | 299 | 299 | 297 | 297 | 12,000 |
2007/07/06 | 296 | 296 | 290 | 290 | 7,000 |
2007/07/05 | 297 | 298 | 296 | 297 | 19,000 |
2007/07/04 | 294 | 297 | 294 | 297 | 4,000 |
2007/07/03 | 299 | 299 | 294 | 296 | 5,000 |
2007/07/02 | 298 | 300 | 295 | 300 | 17,000 |
2007/06/29 | 297 | 298 | 295 | 298 | 12,000 |
2007/06/28 | 297 | 297 | 297 | 297 | 1,000 |
2007/06/27 | 299 | 300 | 295 | 295 | 17,000 |
2007/06/26 | 294 | 295 | 291 | 295 | 13,000 |
2007/06/25 | 292 | 293 | 292 | 293 | 15,000 |
2007/06/22 | 292 | 292 | 292 | 292 | 2,000 |
2007/06/21 | 292 | 292 | 290 | 291 | 20,000 |
2007/06/20 | 288 | 293 | 288 | 292 | 6,000 |
2007/06/19 | 288 | 290 | 288 | 288 | 5,000 |
2007/06/18 | 293 | 293 | 291 | 291 | 9,000 |
2007/06/15 | 282 | 295 | 282 | 292 | 17,000 |
2007/06/14 | 284 | 284 | 281 | 281 | 5,000 |
2007/06/13 | 283 | 290 | 282 | 283 | 32,000 |
2007/06/12 | 286 | 286 | 283 | 283 | 11,000 |
2007/06/11 | 289 | 290 | 287 | 287 | 11,000 |
2007/06/08 | 292 | 292 | 288 | 290 | 25,000 |
2007/06/07 | 287 | 292 | 287 | 292 | 24,000 |
2007/06/06 | 289 | 289 | 286 | 287 | 12,000 |
2007/06/05 | 290 | 292 | 285 | 285 | 15,000 |
2007/06/04 | 288 | 289 | 288 | 288 | 17,000 |
2007/06/01 | 289 | 289 | 286 | 286 | 7,000 |
2007/05/31 | 286 | 287 | 285 | 285 | 12,000 |
2007/05/30 | 286 | 287 | 286 | 286 | 10,000 |
2007/05/29 | 286 | 287 | 286 | 286 | 17,000 |
2007/05/28 | 283 | 289 | 283 | 284 | 16,000 |
2007/05/25 | 289 | 289 | 289 | 289 | 2,000 |
2007/05/24 | 285 | 299 | 285 | 289 | 37,000 |
2007/05/23 | 280 | 281 | 280 | 281 | 6,000 |
2007/05/22 | 278 | 282 | 277 | 282 | 8,000 |
2007/05/21 | 282 | 282 | 279 | 279 | 7,000 |
2007/05/18 | 273 | 287 | 272 | 277 | 15,000 |
2007/05/17 | 275 | 278 | 275 | 278 | 6,000 |
2007/05/14 | 278 | 278 | 278 | 278 | 3,000 |
2007/05/11 | 278 | 278 | 278 | 278 | 1,000 |
2007/05/10 | 280 | 282 | 280 | 282 | 7,000 |
2007/05/09 | 275 | 275 | 275 | 275 | 4,000 |
2007/05/07 | 278 | 278 | 275 | 275 | 3,000 |
2007/05/01 | 283 | 283 | 283 | 283 | 1,000 |
2007/04/27 | 279 | 281 | 279 | 280 | 8,000 |
2007/04/26 | 279 | 289 | 279 | 289 | 19,000 |
2007/04/25 | 285 | 289 | 284 | 287 | 13,000 |
2007/04/24 | 280 | 299 | 280 | 290 | 35,000 |
2007/04/23 | 271 | 285 | 271 | 285 | 25,000 |
2007/04/20 | 272 | 272 | 272 | 272 | 4,000 |
2007/04/19 | 275 | 275 | 272 | 272 | 10,000 |
2007/04/18 | 270 | 279 | 270 | 279 | 15,000 |
2007/04/17 | 271 | 272 | 271 | 271 | 7,000 |
2007/04/16 | 269 | 269 | 269 | 269 | 2,000 |
2007/04/13 | 272 | 273 | 271 | 272 | 9,000 |
2007/04/11 | 269 | 273 | 269 | 273 | 5,000 |
2007/04/10 | 268 | 269 | 268 | 269 | 4,000 |
2007/04/09 | 274 | 274 | 270 | 270 | 8,000 |
2007/04/06 | 280 | 280 | 275 | 275 | 7,000 |
2007/04/05 | 280 | 280 | 272 | 272 | 6,000 |
2007/04/04 | 281 | 281 | 279 | 280 | 21,000 |
2007/04/03 | 280 | 280 | 280 | 280 | 1,000 |
2007/04/02 | 281 | 283 | 281 | 283 | 4,000 |
2007/03/30 | 282 | 282 | 281 | 281 | 7,000 |
2007/03/29 | 281 | 281 | 281 | 281 | 2,000 |
2007/03/28 | 283 | 283 | 281 | 282 | 4,000 |
2007/03/23 | 295 | 295 | 294 | 295 | 4,000 |
2007/03/22 | 289 | 295 | 289 | 295 | 8,000 |
2007/03/20 | 290 | 290 | 288 | 289 | 5,000 |
2007/03/19 | 286 | 286 | 286 | 286 | 1,000 |
2007/03/16 | 288 | 288 | 283 | 283 | 2,000 |
2007/03/15 | 285 | 293 | 282 | 286 | 14,000 |
2007/03/14 | 281 | 284 | 281 | 281 | 6,000 |
2007/03/13 | 294 | 294 | 294 | 294 | 1,000 |
2007/03/12 | 289 | 292 | 288 | 292 | 9,000 |
2007/03/09 | 288 | 288 | 288 | 288 | 2,000 |
2007/03/08 | 286 | 288 | 285 | 288 | 10,000 |
2007/03/07 | 284 | 290 | 282 | 282 | 15,000 |
2007/03/06 | 280 | 282 | 276 | 281 | 22,000 |
2007/03/05 | 285 | 286 | 283 | 284 | 13,000 |
2007/03/02 | 288 | 292 | 288 | 292 | 19,000 |
2007/03/01 | 290 | 294 | 288 | 293 | 32,000 |
2007/02/28 | 264 | 289 | 264 | 288 | 66,000 |
2007/02/27 | 306 | 306 | 301 | 304 | 13,000 |
2007/02/26 | 301 | 311 | 301 | 303 | 43,000 |
2007/02/23 | 297 | 300 | 296 | 300 | 42,000 |
2007/02/22 | 293 | 296 | 292 | 296 | 16,000 |
2007/02/21 | 295 | 295 | 290 | 293 | 25,000 |
2007/02/20 | 290 | 294 | 289 | 293 | 26,000 |
2007/02/19 | 289 | 291 | 289 | 290 | 23,000 |
2007/02/16 | 290 | 292 | 289 | 292 | 40,000 |
2007/02/15 | 290 | 291 | 289 | 290 | 9,000 |
2007/02/14 | 292 | 292 | 288 | 288 | 21,000 |
2007/02/13 | 292 | 292 | 290 | 292 | 7,000 |
2007/02/09 | 289 | 292 | 289 | 292 | 13,000 |
2007/02/08 | 292 | 292 | 287 | 288 | 24,000 |
2007/02/07 | 292 | 292 | 290 | 291 | 12,000 |
2007/02/06 | 293 | 293 | 290 | 292 | 11,000 |
2007/02/05 | 293 | 293 | 290 | 293 | 8,000 |
2007/02/02 | 290 | 290 | 289 | 289 | 4,000 |
2007/02/01 | 290 | 291 | 290 | 290 | 8,000 |
2007/01/31 | 290 | 290 | 288 | 288 | 8,000 |
2007/01/30 | 289 | 290 | 289 | 290 | 11,000 |
2007/01/29 | 291 | 291 | 288 | 288 | 29,000 |
2007/01/26 | 294 | 294 | 291 | 291 | 6,000 |
2007/01/25 | 292 | 295 | 292 | 292 | 14,000 |
2007/01/24 | 294 | 297 | 293 | 295 | 21,000 |
2007/01/23 | 295 | 295 | 290 | 291 | 35,000 |
2007/01/22 | 297 | 299 | 294 | 294 | 18,000 |
2007/01/19 | 294 | 295 | 293 | 295 | 37,000 |
2007/01/18 | 293 | 295 | 293 | 295 | 9,000 |
2007/01/17 | 299 | 299 | 292 | 292 | 10,000 |
2007/01/16 | 299 | 299 | 295 | 295 | 9,000 |
2007/01/15 | 291 | 300 | 290 | 300 | 19,000 |
2007/01/12 | 298 | 298 | 289 | 298 | 16,000 |
2007/01/11 | 300 | 300 | 289 | 299 | 10,000 |
2007/01/10 | 295 | 295 | 295 | 295 | 1,000 |
2007/01/09 | 287 | 300 | 287 | 295 | 10,000 |
2007/01/05 | 286 | 292 | 286 | 292 | 23,000 |
2007/01/04 | 289 | 289 | 280 | 284 | 4,000 |