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 |
|---|---|---|---|---|---|
| 2008/12/30 | 110 | 110 | 108 | 108 | 4,000 |
| 2008/12/29 | 105 | 106 | 105 | 106 | 3,000 |
| 2008/12/26 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/12/25 | 100 | 100 | 100 | 100 | 2,000 |
| 2008/12/22 | 100 | 100 | 100 | 100 | 3,000 |
| 2008/12/19 | 101 | 103 | 101 | 103 | 2,000 |
| 2008/12/18 | 101 | 101 | 101 | 101 | 1,000 |
| 2008/12/17 | 100 | 101 | 100 | 101 | 6,000 |
| 2008/12/16 | 103 | 103 | 103 | 103 | 6,000 |
| 2008/12/15 | 104 | 104 | 104 | 104 | 2,000 |
| 2008/12/12 | 104 | 104 | 104 | 104 | 3,000 |
| 2008/12/11 | 104 | 104 | 104 | 104 | 1,000 |
| 2008/12/10 | 104 | 105 | 104 | 104 | 10,000 |
| 2008/12/09 | 104 | 104 | 104 | 104 | 3,000 |
| 2008/12/05 | 104 | 104 | 104 | 104 | 3,000 |
| 2008/12/04 | 99 | 99 | 99 | 99 | 1,000 |
| 2008/12/03 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/12/02 | 100 | 101 | 100 | 101 | 2,000 |
| 2008/11/28 | 105 | 105 | 105 | 105 | 1,000 |
| 2008/11/26 | 98 | 100 | 98 | 100 | 14,000 |
| 2008/11/21 | 94 | 96 | 94 | 96 | 8,000 |
| 2008/11/20 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/11/19 | 104 | 104 | 101 | 101 | 11,000 |
| 2008/11/14 | 110 | 110 | 110 | 110 | 1,000 |
| 2008/11/13 | 109 | 109 | 109 | 109 | 2,000 |
| 2008/11/11 | 107 | 107 | 107 | 107 | 1,000 |
| 2008/11/10 | 112 | 112 | 109 | 109 | 3,000 |
| 2008/11/06 | 112 | 112 | 112 | 112 | 2,000 |
| 2008/11/05 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/11/04 | 109 | 113 | 109 | 111 | 6,000 |
| 2008/10/31 | 120 | 120 | 105 | 114 | 15,000 |
| 2008/10/30 | 112 | 116 | 110 | 116 | 6,000 |
| 2008/10/29 | 105 | 108 | 105 | 108 | 3,000 |
| 2008/10/28 | 98 | 102 | 97 | 102 | 15,000 |
| 2008/10/27 | 99 | 108 | 99 | 108 | 22,000 |
| 2008/10/24 | 99 | 99 | 99 | 99 | 1,000 |
| 2008/10/23 | 100 | 101 | 99 | 101 | 6,000 |
| 2008/10/22 | 105 | 105 | 101 | 101 | 10,000 |
| 2008/10/21 | 113 | 113 | 106 | 106 | 7,000 |
| 2008/10/20 | 103 | 109 | 103 | 103 | 14,000 |
| 2008/10/17 | 111 | 111 | 103 | 103 | 11,000 |
| 2008/10/16 | 103 | 109 | 103 | 109 | 6,000 |
| 2008/10/15 | 110 | 114 | 109 | 114 | 4,000 |
| 2008/10/14 | 125 | 125 | 124 | 124 | 12,000 |
| 2008/10/10 | 100 | 100 | 91 | 95 | 17,000 |
| 2008/10/09 | 100 | 103 | 99 | 99 | 25,000 |
| 2008/10/08 | 105 | 110 | 105 | 105 | 25,000 |
| 2008/10/07 | 98 | 115 | 98 | 110 | 16,000 |
| 2008/10/06 | 132 | 132 | 115 | 115 | 16,000 |
| 2008/10/03 | 140 | 142 | 137 | 137 | 9,000 |
| 2008/10/02 | 146 | 146 | 144 | 144 | 2,000 |
| 2008/10/01 | 147 | 147 | 147 | 147 | 1,000 |
| 2008/09/30 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/09/29 | 166 | 166 | 161 | 161 | 12,000 |
| 2008/09/24 | 154 | 160 | 154 | 160 | 5,000 |
| 2008/09/22 | 148 | 151 | 148 | 151 | 9,000 |
| 2008/09/19 | 139 | 148 | 139 | 148 | 8,000 |
| 2008/09/18 | 137 | 137 | 137 | 137 | 8,000 |
| 2008/09/17 | 145 | 145 | 141 | 141 | 3,000 |
| 2008/09/16 | 148 | 148 | 147 | 147 | 4,000 |
| 2008/09/11 | 153 | 153 | 153 | 153 | 1,000 |
| 2008/09/09 | 153 | 153 | 153 | 153 | 2,000 |
| 2008/09/08 | 150 | 152 | 150 | 152 | 2,000 |
| 2008/09/05 | 151 | 151 | 148 | 150 | 17,000 |
| 2008/09/04 | 160 | 160 | 158 | 158 | 2,000 |
| 2008/09/03 | 161 | 161 | 160 | 160 | 2,000 |
| 2008/09/02 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/09/01 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/08/29 | 160 | 160 | 160 | 160 | 5,000 |
| 2008/08/28 | 160 | 161 | 159 | 159 | 10,000 |
| 2008/08/27 | 161 | 161 | 161 | 161 | 2,000 |
| 2008/08/26 | 162 | 162 | 162 | 162 | 2,000 |
| 2008/08/25 | 162 | 163 | 162 | 163 | 3,000 |
| 2008/08/22 | 163 | 163 | 163 | 163 | 3,000 |
| 2008/08/20 | 161 | 161 | 161 | 161 | 3,000 |
| 2008/08/19 | 163 | 164 | 163 | 164 | 2,000 |
| 2008/08/12 | 163 | 163 | 163 | 163 | 5,000 |
| 2008/08/11 | 163 | 164 | 163 | 164 | 4,000 |
| 2008/08/08 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/08/07 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/08/06 | 166 | 169 | 166 | 169 | 4,000 |
| 2008/08/05 | 164 | 167 | 164 | 165 | 4,000 |
| 2008/08/04 | 166 | 166 | 163 | 163 | 3,000 |
| 2008/08/01 | 166 | 166 | 166 | 166 | 2,000 |
| 2008/07/31 | 169 | 169 | 167 | 167 | 11,000 |
| 2008/07/30 | 172 | 172 | 168 | 170 | 13,000 |
| 2008/07/28 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/07/25 | 174 | 174 | 171 | 174 | 7,000 |
| 2008/07/24 | 175 | 177 | 172 | 177 | 12,000 |
| 2008/07/23 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/07/22 | 181 | 181 | 174 | 174 | 11,000 |
| 2008/07/17 | 183 | 187 | 183 | 187 | 2,000 |
| 2008/07/16 | 175 | 182 | 175 | 182 | 6,000 |
| 2008/07/15 | 176 | 176 | 173 | 173 | 5,000 |
| 2008/07/11 | 172 | 172 | 172 | 172 | 5,000 |
| 2008/07/10 | 175 | 175 | 175 | 175 | 5,000 |
| 2008/07/09 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/07/08 | 176 | 176 | 176 | 176 | 3,000 |
| 2008/07/04 | 178 | 180 | 175 | 175 | 11,000 |
| 2008/07/03 | 178 | 178 | 178 | 178 | 4,000 |
| 2008/07/02 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/06/30 | 184 | 184 | 184 | 184 | 2,000 |
| 2008/06/27 | 183 | 183 | 177 | 178 | 13,000 |
| 2008/06/26 | 184 | 190 | 184 | 189 | 11,000 |
| 2008/06/25 | 186 | 186 | 185 | 185 | 4,000 |
| 2008/06/24 | 186 | 187 | 186 | 187 | 2,000 |
| 2008/06/23 | 186 | 187 | 186 | 186 | 4,000 |
| 2008/06/20 | 190 | 191 | 190 | 191 | 2,000 |
| 2008/06/19 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/06/17 | 195 | 195 | 195 | 195 | 9,000 |
| 2008/06/16 | 188 | 188 | 188 | 188 | 2,000 |
| 2008/06/13 | 191 | 192 | 191 | 192 | 2,000 |
| 2008/06/12 | 190 | 190 | 187 | 190 | 4,000 |
| 2008/06/10 | 195 | 195 | 195 | 195 | 3,000 |
| 2008/06/09 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/06/06 | 197 | 197 | 197 | 197 | 1,000 |
| 2008/06/05 | 194 | 195 | 194 | 195 | 3,000 |
| 2008/06/04 | 191 | 192 | 191 | 192 | 15,000 |
| 2008/06/02 | 189 | 191 | 189 | 191 | 6,000 |
| 2008/05/30 | 191 | 193 | 191 | 191 | 5,000 |
| 2008/05/29 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/05/28 | 200 | 200 | 192 | 192 | 11,000 |
| 2008/05/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/05/23 | 197 | 202 | 195 | 200 | 10,000 |
| 2008/05/22 | 190 | 190 | 190 | 190 | 4,000 |
| 2008/05/21 | 192 | 192 | 190 | 191 | 7,000 |
| 2008/05/20 | 190 | 192 | 190 | 192 | 2,000 |
| 2008/05/19 | 190 | 191 | 190 | 191 | 11,000 |
| 2008/05/16 | 188 | 191 | 188 | 191 | 5,000 |
| 2008/05/15 | 186 | 191 | 186 | 187 | 8,000 |
| 2008/05/14 | 190 | 190 | 186 | 186 | 2,000 |
| 2008/05/12 | 181 | 191 | 181 | 191 | 5,000 |
| 2008/05/09 | 191 | 195 | 189 | 195 | 4,000 |
| 2008/05/08 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/04/30 | 190 | 198 | 190 | 198 | 4,000 |
| 2008/04/28 | 188 | 188 | 185 | 185 | 7,000 |
| 2008/04/23 | 178 | 183 | 178 | 183 | 4,000 |
| 2008/04/22 | 181 | 183 | 181 | 183 | 4,000 |
| 2008/04/21 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/04/18 | 177 | 177 | 176 | 176 | 5,000 |
| 2008/04/15 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/04/14 | 173 | 173 | 173 | 173 | 1,000 |
| 2008/04/11 | 182 | 183 | 182 | 183 | 2,000 |
| 2008/04/08 | 180 | 185 | 180 | 185 | 3,000 |
| 2008/04/07 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/04/04 | 183 | 186 | 183 | 186 | 2,000 |
| 2008/04/02 | 177 | 178 | 173 | 177 | 27,000 |
| 2008/03/28 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/03/26 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/03/24 | 184 | 185 | 184 | 185 | 2,000 |
| 2008/03/21 | 175 | 178 | 175 | 178 | 3,000 |
| 2008/03/19 | 174 | 176 | 174 | 175 | 11,000 |
| 2008/03/18 | 178 | 180 | 170 | 170 | 14,000 |
| 2008/03/12 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/03/11 | 196 | 196 | 193 | 193 | 2,000 |
| 2008/03/07 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/03/06 | 201 | 202 | 201 | 202 | 2,000 |
| 2008/03/05 | 203 | 203 | 203 | 203 | 2,000 |
| 2008/02/29 | 222 | 222 | 220 | 220 | 7,000 |
| 2008/02/28 | 224 | 224 | 221 | 221 | 4,000 |
| 2008/02/27 | 222 | 222 | 222 | 222 | 3,000 |
| 2008/02/26 | 220 | 220 | 219 | 219 | 3,000 |
| 2008/02/25 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/02/22 | 215 | 215 | 215 | 215 | 7,000 |
| 2008/02/21 | 217 | 217 | 217 | 217 | 1,000 |
| 2008/02/20 | 227 | 227 | 221 | 221 | 5,000 |
| 2008/02/18 | 216 | 216 | 214 | 216 | 3,000 |
| 2008/02/15 | 214 | 215 | 214 | 215 | 7,000 |
| 2008/02/14 | 215 | 215 | 215 | 215 | 1,000 |
| 2008/02/12 | 198 | 198 | 197 | 197 | 4,000 |
| 2008/02/08 | 200 | 200 | 199 | 199 | 3,000 |
| 2008/02/07 | 199 | 199 | 199 | 199 | 3,000 |
| 2008/02/06 | 203 | 203 | 198 | 201 | 13,000 |
| 2008/02/05 | 205 | 205 | 205 | 205 | 6,000 |
| 2008/02/04 | 204 | 204 | 203 | 203 | 4,000 |
| 2008/02/01 | 203 | 203 | 202 | 202 | 2,000 |
| 2008/01/31 | 200 | 200 | 199 | 199 | 2,000 |
| 2008/01/30 | 197 | 197 | 197 | 197 | 1,000 |
| 2008/01/29 | 195 | 196 | 195 | 196 | 3,000 |
| 2008/01/28 | 200 | 200 | 197 | 197 | 8,000 |
| 2008/01/25 | 187 | 191 | 187 | 191 | 5,000 |
| 2008/01/24 | 175 | 177 | 175 | 177 | 8,000 |
| 2008/01/23 | 162 | 171 | 162 | 166 | 26,000 |
| 2008/01/22 | 170 | 170 | 161 | 161 | 24,000 |
| 2008/01/21 | 175 | 175 | 174 | 174 | 9,000 |
| 2008/01/18 | 172 | 174 | 171 | 173 | 29,000 |
| 2008/01/17 | 173 | 180 | 173 | 180 | 13,000 |
| 2008/01/16 | 185 | 185 | 173 | 173 | 22,000 |
| 2008/01/15 | 196 | 196 | 188 | 196 | 7,000 |
| 2008/01/11 | 204 | 204 | 197 | 197 | 12,000 |
| 2008/01/10 | 201 | 201 | 200 | 200 | 9,000 |
| 2008/01/09 | 200 | 201 | 200 | 201 | 8,000 |
| 2008/01/08 | 199 | 200 | 199 | 200 | 12,000 |
| 2008/01/07 | 197 | 198 | 197 | 198 | 25,000 |
| 2008/01/04 | 203 | 203 | 199 | 199 | 10,000 |