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 |
---|---|---|---|---|---|
2013/12/30 | 349 | 359 | 347 | 351 | 104,000 |
2013/12/27 | 336 | 337 | 325 | 336 | 56,000 |
2013/12/26 | 317 | 333 | 314 | 330 | 119,000 |
2013/12/25 | 310 | 313 | 308 | 312 | 72,000 |
2013/12/24 | 310 | 312 | 308 | 308 | 80,000 |
2013/12/20 | 315 | 315 | 306 | 311 | 118,000 |
2013/12/19 | 320 | 320 | 311 | 313 | 214,000 |
2013/12/18 | 309 | 317 | 309 | 314 | 147,000 |
2013/12/17 | 305 | 309 | 304 | 309 | 38,000 |
2013/12/16 | 312 | 313 | 304 | 304 | 81,000 |
2013/12/13 | 304 | 310 | 300 | 306 | 68,000 |
2013/12/12 | 297 | 301 | 296 | 300 | 13,000 |
2013/12/11 | 300 | 301 | 297 | 297 | 15,000 |
2013/12/10 | 304 | 304 | 300 | 300 | 17,000 |
2013/12/09 | 308 | 308 | 301 | 304 | 44,000 |
2013/12/06 | 300 | 300 | 292 | 300 | 52,000 |
2013/12/05 | 304 | 306 | 299 | 300 | 142,000 |
2013/12/04 | 305 | 310 | 300 | 305 | 59,000 |
2013/12/03 | 311 | 312 | 305 | 310 | 30,000 |
2013/12/02 | 308 | 312 | 307 | 310 | 30,000 |
2013/11/29 | 314 | 314 | 308 | 312 | 47,000 |
2013/11/28 | 316 | 316 | 311 | 314 | 44,000 |
2013/11/27 | 317 | 319 | 316 | 316 | 30,000 |
2013/11/26 | 307 | 329 | 307 | 324 | 190,000 |
2013/11/25 | 305 | 308 | 303 | 307 | 66,000 |
2013/11/22 | 301 | 306 | 301 | 305 | 35,000 |
2013/11/21 | 300 | 307 | 300 | 301 | 36,000 |
2013/11/20 | 300 | 303 | 298 | 298 | 56,000 |
2013/11/19 | 298 | 304 | 298 | 304 | 10,000 |
2013/11/18 | 302 | 306 | 298 | 298 | 58,000 |
2013/11/15 | 298 | 308 | 297 | 302 | 86,000 |
2013/11/14 | 295 | 299 | 294 | 297 | 31,000 |
2013/11/13 | 300 | 300 | 295 | 295 | 62,000 |
2013/11/12 | 296 | 305 | 293 | 303 | 73,000 |
2013/11/11 | 300 | 304 | 290 | 293 | 210,000 |
2013/11/08 | 286 | 292 | 284 | 288 | 67,000 |
2013/11/07 | 296 | 296 | 286 | 290 | 150,000 |
2013/11/06 | 266 | 296 | 266 | 296 | 229,000 |
2013/11/05 | 268 | 270 | 268 | 268 | 15,000 |
2013/11/01 | 265 | 267 | 259 | 267 | 27,000 |
2013/10/31 | 264 | 265 | 262 | 265 | 35,000 |
2013/10/30 | 266 | 266 | 263 | 263 | 6,000 |
2013/10/29 | 264 | 265 | 264 | 264 | 36,000 |
2013/10/28 | 263 | 264 | 261 | 264 | 62,000 |
2013/10/25 | 264 | 265 | 262 | 262 | 20,000 |
2013/10/24 | 259 | 263 | 258 | 263 | 4,000 |
2013/10/23 | 265 | 265 | 262 | 262 | 8,000 |
2013/10/22 | 264 | 266 | 264 | 265 | 7,000 |
2013/10/21 | 260 | 268 | 260 | 268 | 14,000 |
2013/10/18 | 259 | 260 | 259 | 260 | 6,000 |
2013/10/17 | 257 | 260 | 257 | 259 | 23,000 |
2013/10/16 | 256 | 256 | 256 | 256 | 3,000 |
2013/10/15 | 256 | 257 | 256 | 257 | 12,000 |
2013/10/11 | 255 | 258 | 254 | 256 | 22,000 |
2013/10/10 | 255 | 255 | 255 | 255 | 4,000 |
2013/10/09 | 248 | 253 | 247 | 253 | 7,000 |
2013/10/08 | 251 | 254 | 250 | 254 | 4,000 |
2013/10/07 | 252 | 252 | 252 | 252 | 2,000 |
2013/10/04 | 253 | 254 | 250 | 252 | 18,000 |
2013/10/03 | 255 | 256 | 255 | 256 | 7,000 |
2013/10/02 | 256 | 257 | 255 | 256 | 66,000 |
2013/10/01 | 259 | 260 | 257 | 257 | 6,000 |
2013/09/30 | 260 | 262 | 258 | 258 | 8,000 |
2013/09/27 | 273 | 273 | 260 | 263 | 39,000 |
2013/09/26 | 265 | 267 | 259 | 267 | 17,000 |
2013/09/25 | 274 | 277 | 272 | 272 | 14,000 |
2013/09/24 | 270 | 274 | 270 | 274 | 15,000 |
2013/09/20 | 271 | 274 | 270 | 274 | 25,000 |
2013/09/19 | 266 | 274 | 266 | 272 | 35,000 |
2013/09/18 | 260 | 266 | 260 | 265 | 40,000 |
2013/09/17 | 259 | 260 | 256 | 257 | 21,000 |
2013/09/13 | 252 | 257 | 251 | 255 | 22,000 |
2013/09/12 | 252 | 254 | 252 | 252 | 8,000 |
2013/09/11 | 250 | 255 | 249 | 249 | 27,000 |
2013/09/10 | 245 | 248 | 245 | 248 | 9,000 |
2013/09/09 | 247 | 247 | 245 | 246 | 11,000 |
2013/09/06 | 249 | 250 | 243 | 243 | 15,000 |
2013/09/04 | 246 | 248 | 245 | 248 | 11,000 |
2013/09/03 | 244 | 246 | 243 | 246 | 9,000 |
2013/09/02 | 245 | 245 | 240 | 242 | 15,000 |
2013/08/30 | 250 | 250 | 244 | 244 | 6,000 |
2013/08/29 | 249 | 249 | 249 | 249 | 1,000 |
2013/08/28 | 252 | 252 | 245 | 245 | 14,000 |
2013/08/27 | 251 | 251 | 250 | 250 | 5,000 |
2013/08/26 | 251 | 258 | 250 | 250 | 19,000 |
2013/08/23 | 249 | 258 | 249 | 250 | 29,000 |
2013/08/21 | 250 | 250 | 249 | 249 | 11,000 |
2013/08/20 | 257 | 257 | 250 | 250 | 26,000 |
2013/08/19 | 258 | 258 | 258 | 258 | 2,000 |
2013/08/15 | 262 | 262 | 262 | 262 | 1,000 |
2013/08/14 | 262 | 264 | 257 | 264 | 23,000 |
2013/08/13 | 262 | 262 | 260 | 260 | 6,000 |
2013/08/12 | 268 | 268 | 262 | 263 | 22,000 |
2013/08/09 | 280 | 290 | 267 | 275 | 62,000 |
2013/08/08 | 277 | 284 | 276 | 276 | 12,000 |
2013/08/07 | 282 | 282 | 275 | 282 | 22,000 |
2013/08/06 | 273 | 285 | 272 | 284 | 58,000 |
2013/08/05 | 269 | 272 | 267 | 272 | 10,000 |
2013/08/02 | 266 | 267 | 263 | 267 | 9,000 |
2013/08/01 | 257 | 265 | 257 | 262 | 7,000 |
2013/07/31 | 269 | 269 | 257 | 261 | 6,000 |
2013/07/30 | 261 | 261 | 261 | 261 | 2,000 |
2013/07/29 | 259 | 267 | 253 | 253 | 25,000 |
2013/07/26 | 270 | 270 | 264 | 266 | 8,000 |
2013/07/25 | 270 | 270 | 264 | 270 | 10,000 |
2013/07/24 | 272 | 273 | 264 | 264 | 52,000 |
2013/07/23 | 275 | 278 | 272 | 272 | 40,000 |
2013/07/22 | 269 | 280 | 263 | 280 | 82,000 |
2013/07/19 | 262 | 269 | 260 | 269 | 58,000 |
2013/07/18 | 265 | 265 | 262 | 263 | 10,000 |
2013/07/17 | 263 | 263 | 261 | 263 | 11,000 |
2013/07/16 | 263 | 268 | 262 | 265 | 23,000 |
2013/07/12 | 263 | 264 | 262 | 264 | 4,000 |
2013/07/11 | 259 | 263 | 259 | 263 | 7,000 |
2013/07/10 | 260 | 263 | 258 | 263 | 19,000 |
2013/07/09 | 264 | 267 | 254 | 265 | 41,000 |
2013/07/08 | 270 | 276 | 265 | 265 | 49,000 |
2013/07/05 | 260 | 265 | 259 | 265 | 13,000 |
2013/07/04 | 258 | 261 | 257 | 261 | 6,000 |
2013/07/03 | 260 | 261 | 257 | 260 | 14,000 |
2013/07/02 | 258 | 265 | 258 | 264 | 9,000 |
2013/07/01 | 255 | 259 | 255 | 259 | 6,000 |
2013/06/28 | 256 | 258 | 250 | 250 | 23,000 |
2013/06/27 | 251 | 260 | 250 | 257 | 13,000 |
2013/06/26 | 264 | 264 | 255 | 259 | 13,000 |
2013/06/25 | 260 | 262 | 255 | 261 | 30,000 |
2013/06/24 | 259 | 267 | 255 | 267 | 68,000 |
2013/06/21 | 250 | 262 | 243 | 262 | 29,000 |
2013/06/20 | 260 | 263 | 250 | 256 | 31,000 |
2013/06/19 | 278 | 278 | 260 | 268 | 35,000 |
2013/06/18 | 280 | 284 | 275 | 277 | 63,000 |
2013/06/17 | 262 | 282 | 262 | 281 | 101,000 |
2013/06/14 | 244 | 260 | 244 | 259 | 44,000 |
2013/06/13 | 240 | 240 | 235 | 240 | 10,000 |
2013/06/12 | 231 | 240 | 229 | 240 | 12,000 |
2013/06/11 | 234 | 239 | 233 | 239 | 11,000 |
2013/06/10 | 228 | 235 | 225 | 235 | 11,000 |
2013/06/07 | 220 | 225 | 200 | 225 | 53,000 |
2013/06/06 | 231 | 235 | 220 | 229 | 43,000 |
2013/06/05 | 240 | 241 | 237 | 237 | 10,000 |
2013/06/04 | 235 | 235 | 229 | 235 | 34,000 |
2013/06/03 | 245 | 245 | 235 | 239 | 22,000 |
2013/05/31 | 250 | 250 | 248 | 248 | 7,000 |
2013/05/30 | 258 | 258 | 247 | 250 | 28,000 |
2013/05/29 | 250 | 259 | 250 | 259 | 13,000 |
2013/05/28 | 248 | 248 | 243 | 247 | 14,000 |
2013/05/27 | 246 | 248 | 241 | 248 | 24,000 |
2013/05/24 | 255 | 271 | 239 | 246 | 73,000 |
2013/05/23 | 271 | 275 | 252 | 252 | 47,000 |
2013/05/22 | 273 | 273 | 268 | 270 | 18,000 |
2013/05/21 | 279 | 279 | 268 | 272 | 44,000 |
2013/05/20 | 277 | 280 | 273 | 278 | 71,000 |
2013/05/17 | 260 | 269 | 257 | 269 | 11,000 |
2013/05/16 | 276 | 277 | 245 | 264 | 77,000 |
2013/05/15 | 274 | 293 | 274 | 275 | 96,000 |
2013/05/14 | 296 | 296 | 263 | 273 | 212,000 |
2013/05/13 | 307 | 308 | 296 | 296 | 98,000 |
2013/05/10 | 273 | 329 | 273 | 295 | 367,000 |
2013/05/09 | 270 | 287 | 257 | 257 | 176,000 |
2013/05/08 | 220 | 278 | 220 | 269 | 278,000 |
2013/05/07 | 215 | 219 | 215 | 218 | 97,000 |
2013/05/02 | 211 | 213 | 209 | 213 | 41,000 |
2013/05/01 | 213 | 213 | 210 | 210 | 11,000 |
2013/04/30 | 208 | 209 | 207 | 207 | 21,000 |
2013/04/26 | 214 | 214 | 208 | 208 | 11,000 |
2013/04/25 | 211 | 213 | 210 | 211 | 33,000 |
2013/04/24 | 207 | 211 | 207 | 211 | 51,000 |
2013/04/23 | 205 | 206 | 204 | 206 | 7,000 |
2013/04/22 | 199 | 210 | 199 | 205 | 45,000 |
2013/04/19 | 192 | 194 | 190 | 194 | 16,000 |
2013/04/18 | 192 | 194 | 191 | 192 | 20,000 |
2013/04/17 | 191 | 193 | 191 | 191 | 10,000 |
2013/04/16 | 189 | 190 | 186 | 190 | 13,000 |
2013/04/15 | 190 | 192 | 188 | 188 | 23,000 |
2013/04/12 | 190 | 190 | 186 | 186 | 5,000 |
2013/04/11 | 187 | 191 | 184 | 186 | 25,000 |
2013/04/10 | 184 | 186 | 182 | 183 | 21,000 |
2013/04/09 | 185 | 186 | 185 | 186 | 6,000 |
2013/04/08 | 186 | 186 | 182 | 186 | 20,000 |
2013/04/05 | 184 | 189 | 182 | 182 | 24,000 |
2013/04/04 | 181 | 181 | 181 | 181 | 2,000 |
2013/04/03 | 178 | 182 | 178 | 182 | 10,000 |
2013/04/02 | 175 | 176 | 171 | 176 | 25,000 |
2013/04/01 | 184 | 185 | 179 | 179 | 28,000 |
2013/03/29 | 196 | 196 | 184 | 185 | 65,000 |
2013/03/28 | 202 | 202 | 197 | 197 | 16,000 |
2013/03/27 | 202 | 203 | 200 | 200 | 12,000 |
2013/03/26 | 203 | 203 | 202 | 203 | 8,000 |
2013/03/25 | 202 | 204 | 201 | 203 | 36,000 |
2013/03/22 | 201 | 203 | 200 | 201 | 11,000 |
2013/03/21 | 203 | 205 | 202 | 204 | 20,000 |
2013/03/19 | 201 | 204 | 200 | 203 | 18,000 |
2013/03/18 | 202 | 202 | 196 | 196 | 13,000 |
2013/03/15 | 203 | 210 | 191 | 198 | 99,000 |
2013/03/14 | 200 | 201 | 199 | 201 | 7,000 |
2013/03/13 | 200 | 201 | 199 | 201 | 8,000 |
2013/03/12 | 204 | 205 | 203 | 203 | 12,000 |
2013/03/11 | 206 | 210 | 205 | 206 | 48,000 |
2013/03/08 | 196 | 206 | 196 | 206 | 52,000 |
2013/03/07 | 196 | 200 | 193 | 193 | 60,000 |
2013/03/06 | 189 | 193 | 188 | 193 | 35,000 |
2013/03/05 | 190 | 190 | 187 | 188 | 30,000 |
2013/03/04 | 189 | 189 | 187 | 187 | 19,000 |
2013/03/01 | 188 | 188 | 184 | 184 | 13,000 |
2013/02/28 | 186 | 188 | 186 | 187 | 14,000 |
2013/02/27 | 186 | 187 | 185 | 186 | 5,000 |
2013/02/26 | 181 | 192 | 180 | 185 | 24,000 |
2013/02/25 | 191 | 191 | 190 | 190 | 7,000 |
2013/02/22 | 189 | 190 | 189 | 190 | 6,000 |
2013/02/21 | 194 | 194 | 189 | 189 | 6,000 |
2013/02/20 | 193 | 194 | 190 | 190 | 26,000 |
2013/02/19 | 187 | 195 | 185 | 193 | 38,000 |
2013/02/18 | 179 | 188 | 179 | 187 | 15,000 |
2013/02/15 | 178 | 178 | 171 | 175 | 25,000 |
2013/02/14 | 178 | 182 | 175 | 180 | 26,000 |
2013/02/13 | 186 | 186 | 176 | 176 | 49,000 |
2013/02/12 | 194 | 194 | 185 | 186 | 115,000 |
2013/02/08 | 166 | 189 | 164 | 184 | 126,000 |
2013/02/07 | 164 | 164 | 163 | 163 | 10,000 |
2013/02/06 | 162 | 163 | 162 | 163 | 6,000 |
2013/02/05 | 165 | 165 | 159 | 159 | 13,000 |
2013/02/04 | 160 | 167 | 160 | 167 | 15,000 |
2013/02/01 | 160 | 160 | 158 | 158 | 4,000 |
2013/01/31 | 157 | 158 | 157 | 157 | 16,000 |
2013/01/30 | 158 | 160 | 158 | 160 | 15,000 |
2013/01/29 | 156 | 157 | 156 | 157 | 20,000 |
2013/01/28 | 155 | 157 | 155 | 155 | 15,000 |
2013/01/25 | 153 | 154 | 152 | 154 | 12,000 |
2013/01/24 | 151 | 151 | 151 | 151 | 1,000 |
2013/01/23 | 154 | 154 | 152 | 152 | 29,000 |
2013/01/22 | 153 | 154 | 152 | 152 | 8,000 |
2013/01/21 | 152 | 154 | 151 | 154 | 15,000 |
2013/01/18 | 147 | 150 | 147 | 150 | 18,000 |
2013/01/17 | 150 | 150 | 143 | 145 | 13,000 |
2013/01/16 | 152 | 152 | 148 | 148 | 16,000 |
2013/01/15 | 153 | 155 | 153 | 153 | 13,000 |
2013/01/11 | 155 | 155 | 151 | 152 | 8,000 |
2013/01/10 | 155 | 155 | 152 | 153 | 9,000 |
2013/01/09 | 148 | 155 | 148 | 155 | 17,000 |
2013/01/08 | 152 | 153 | 148 | 149 | 63,000 |
2013/01/07 | 148 | 151 | 148 | 148 | 36,000 |
2013/01/04 | 146 | 148 | 146 | 147 | 18,000 |