6392 (株)ヤマダコーポレーション の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 1983-12-27 | 158 | 158 | 158 | 158 | 10,000 | 790 |
| 1983-12-23 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 1983-12-22 | 158 | 160 | 158 | 158 | 10,000 | 790 |
| 1983-12-21 | 158 | 160 | 158 | 158 | 7,000 | 790 |
| 1983-12-20 | 160 | 160 | 158 | 158 | 12,000 | 790 |
| 1983-12-19 | 160 | 160 | 156 | 156 | 7,000 | 780 |
| 1983-12-17 | 160 | 160 | 156 | 156 | 5,000 | 780 |
| 1983-12-16 | 157 | 157 | 157 | 157 | 4,000 | 785 |
| 1983-12-15 | 161 | 161 | 161 | 161 | 8,000 | 805 |
| 1983-12-14 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 1983-12-12 | 160 | 160 | 156 | 156 | 31,000 | 780 |
| 1983-12-09 | 165 | 165 | 160 | 160 | 15,000 | 800 |
| 1983-12-08 | 165 | 165 | 160 | 160 | 6,000 | 800 |
| 1983-12-07 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1983-12-06 | 165 | 165 | 156 | 156 | 17,000 | 780 |
| 1983-12-03 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1983-12-02 | 164 | 164 | 162 | 163 | 9,000 | 815 |
| 1983-12-01 | 166 | 166 | 160 | 160 | 35,000 | 800 |
| 1983-11-30 | 165 | 165 | 164 | 165 | 6,000 | 825 |
| 1983-11-29 | 171 | 171 | 169 | 169 | 19,000 | 845 |
| 1983-11-28 | 175 | 175 | 171 | 171 | 46,000 | 855 |
| 1983-11-26 | 171 | 175 | 171 | 175 | 6,000 | 875 |
| 1983-11-25 | 179 | 180 | 171 | 171 | 39,000 | 855 |
| 1983-11-24 | 179 | 179 | 175 | 179 | 9,000 | 895 |
| 1983-11-22 | 176 | 180 | 176 | 180 | 7,000 | 900 |
| 1983-11-21 | 178 | 180 | 175 | 178 | 10,000 | 890 |
| 1983-11-19 | 183 | 183 | 183 | 183 | 4,000 | 915 |
| 1983-11-18 | 179 | 185 | 179 | 179 | 29,000 | 895 |
| 1983-11-17 | 178 | 179 | 175 | 175 | 13,000 | 875 |
| 1983-11-16 | 182 | 183 | 180 | 180 | 21,000 | 900 |
| 1983-11-15 | 180 | 180 | 175 | 180 | 9,000 | 900 |
| 1983-11-14 | 172 | 175 | 172 | 175 | 3,000 | 875 |
| 1983-11-11 | 172 | 190 | 172 | 190 | 16,000 | 950 |
| 1983-11-10 | 175 | 175 | 170 | 171 | 23,000 | 855 |
| 1983-11-09 | 175 | 185 | 175 | 180 | 32,000 | 900 |
| 1983-11-08 | 176 | 180 | 171 | 171 | 33,000 | 855 |
| 1983-11-07 | 189 | 189 | 175 | 175 | 13,000 | 875 |
| 1983-11-05 | 181 | 190 | 181 | 190 | 30,000 | 950 |
| 1983-11-04 | 191 | 191 | 181 | 181 | 28,000 | 905 |
| 1983-11-02 | 191 | 194 | 190 | 190 | 51,000 | 950 |
| 1983-11-01 | 198 | 198 | 190 | 194 | 94,000 | 970 |
| 1983-10-31 | 200 | 200 | 190 | 197 | 173,000 | 985 |
| 1983-10-29 | 204 | 204 | 180 | 180 | 272,000 | 900 |
| 1983-10-28 | 190 | 205 | 186 | 205 | 586,000 | 1,025 |
| 1983-10-27 | 176 | 183 | 175 | 180 | 236,000 | 900 |
| 1983-10-26 | 166 | 166 | 161 | 166 | 23,000 | 830 |
| 1983-10-25 | 170 | 176 | 168 | 170 | 64,000 | 850 |
| 1983-10-24 | 162 | 166 | 162 | 166 | 55,000 | 830 |
| 1983-10-22 | 163 | 165 | 162 | 162 | 37,000 | 810 |
| 1983-10-21 | 151 | 163 | 151 | 163 | 42,000 | 815 |
| 1983-10-20 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 1983-10-19 | 150 | 150 | 150 | 150 | 7,000 | 750 |
| 1983-10-18 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1983-10-17 | 147 | 157 | 147 | 157 | 5,000 | 785 |
| 1983-10-13 | 147 | 147 | 147 | 147 | 5,000 | 735 |
| 1983-10-11 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 1983-10-07 | 159 | 159 | 155 | 155 | 8,000 | 775 |
| 1983-10-06 | 160 | 160 | 159 | 159 | 31,000 | 795 |
| 1983-10-05 | 155 | 159 | 155 | 159 | 9,000 | 795 |
| 1983-10-04 | 148 | 150 | 147 | 150 | 11,000 | 750 |
| 1983-10-03 | 150 | 150 | 146 | 146 | 7,000 | 730 |
| 1983-10-01 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 1983-09-30 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 1983-09-28 | 146 | 147 | 146 | 147 | 2,000 | 735 |
| 1983-09-27 | 149 | 149 | 145 | 145 | 10,000 | 725 |
| 1983-09-26 | 149 | 149 | 145 | 149 | 6,000 | 745 |
| 1983-09-20 | 150 | 150 | 150 | 150 | 10,000 | 750 |
| 1983-09-19 | 155 | 155 | 150 | 151 | 4,000 | 755 |
| 1983-09-17 | 151 | 160 | 150 | 160 | 4,000 | 800 |
| 1983-09-16 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 1983-09-08 | 150 | 150 | 145 | 145 | 4,000 | 725 |
| 1983-09-07 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 1983-09-06 | 150 | 150 | 146 | 146 | 6,000 | 730 |
| 1983-09-05 | 150 | 150 | 145 | 145 | 4,000 | 725 |
| 1983-09-03 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1983-09-02 | 154 | 154 | 150 | 152 | 6,000 | 760 |
| 1983-09-01 | 153 | 153 | 153 | 153 | 7,000 | 765 |
| 1983-08-31 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 1983-08-30 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 1983-08-29 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 1983-08-26 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1983-08-11 | 158 | 158 | 158 | 158 | 5,000 | 790 |
| 1983-08-10 | 155 | 155 | 155 | 155 | 11,000 | 775 |
| 1983-08-05 | 155 | 155 | 155 | 155 | 16,000 | 775 |
| 1983-08-03 | 155 | 155 | 155 | 155 | 24,000 | 775 |
| 1983-08-02 | 156 | 156 | 155 | 155 | 5,000 | 775 |
| 1983-08-01 | 157 | 157 | 155 | 155 | 3,000 | 775 |
| 1983-07-27 | 158 | 158 | 158 | 158 | 4,000 | 790 |
| 1983-07-26 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 1983-07-25 | 156 | 159 | 156 | 159 | 2,000 | 795 |
| 1983-07-22 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 1983-07-21 | 159 | 160 | 159 | 159 | 17,000 | 795 |
| 1983-07-20 | 155 | 160 | 155 | 160 | 3,000 | 800 |
| 1983-07-19 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 1983-07-18 | 160 | 160 | 151 | 151 | 17,000 | 755 |
| 1983-07-15 | 151 | 151 | 151 | 151 | 5,000 | 755 |
| 1983-07-13 | 150 | 150 | 150 | 150 | 8,000 | 750 |
| 1983-07-12 | 151 | 151 | 150 | 150 | 7,000 | 750 |
| 1983-07-11 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 1983-07-09 | 150 | 150 | 149 | 149 | 12,000 | 745 |
| 1983-07-08 | 151 | 151 | 150 | 150 | 8,000 | 750 |
| 1983-07-07 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 1983-07-06 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 1983-07-05 | 148 | 148 | 147 | 148 | 9,000 | 740 |
| 1983-07-04 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 1983-07-02 | 147 | 147 | 146 | 146 | 3,000 | 730 |
| 1983-07-01 | 146 | 148 | 146 | 148 | 8,000 | 740 |
| 1983-06-30 | 146 | 146 | 146 | 146 | 3,000 | 730 |
| 1983-06-29 | 146 | 146 | 146 | 146 | 6,000 | 730 |
| 1983-06-28 | 147 | 147 | 146 | 147 | 9,000 | 735 |
| 1983-06-27 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 1983-06-25 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 1983-06-24 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 1983-06-21 | 148 | 148 | 148 | 148 | 8,000 | 740 |
| 1983-06-20 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 1983-06-17 | 147 | 147 | 146 | 146 | 2,000 | 730 |
| 1983-06-16 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1983-06-15 | 146 | 150 | 146 | 150 | 3,000 | 750 |
| 1983-06-14 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1983-06-10 | 149 | 149 | 149 | 149 | 4,000 | 745 |
| 1983-06-01 | 154 | 154 | 154 | 154 | 6,000 | 770 |
| 1983-05-31 | 152 | 152 | 152 | 152 | 4,000 | 760 |
| 1983-05-30 | 151 | 151 | 150 | 150 | 22,000 | 750 |
| 1983-05-27 | 154 | 154 | 150 | 150 | 8,000 | 750 |
| 1983-05-26 | 155 | 155 | 153 | 153 | 12,000 | 765 |
| 1983-05-25 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1983-05-24 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1983-05-23 | 155 | 155 | 155 | 155 | 6,000 | 775 |
| 1983-05-18 | 153 | 155 | 152 | 152 | 15,000 | 760 |
| 1983-05-17 | 152 | 152 | 152 | 152 | 4,000 | 760 |
| 1983-05-13 | 154 | 154 | 154 | 154 | 3,000 | 770 |
| 1983-05-12 | 155 | 155 | 155 | 155 | 5,000 | 775 |
| 1983-05-11 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 1983-05-10 | 154 | 154 | 154 | 154 | 10,000 | 770 |
| 1983-05-09 | 152 | 152 | 152 | 152 | 10,000 | 760 |
| 1983-05-06 | 150 | 150 | 150 | 150 | 6,000 | 750 |
| 1983-05-04 | 153 | 153 | 150 | 150 | 20,000 | 750 |
| 1983-05-02 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 1983-04-28 | 151 | 151 | 148 | 148 | 4,000 | 740 |
| 1983-04-27 | 153 | 153 | 151 | 151 | 10,000 | 755 |
| 1983-04-26 | 155 | 155 | 153 | 153 | 2,000 | 765 |
| 1983-04-25 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 1983-04-23 | 153 | 153 | 153 | 153 | 7,000 | 765 |
| 1983-04-22 | 149 | 153 | 149 | 153 | 17,000 | 765 |
| 1983-04-21 | 148 | 148 | 148 | 148 | 6,000 | 740 |
| 1983-04-20 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 1983-04-15 | 148 | 149 | 148 | 149 | 10,000 | 745 |
| 1983-04-13 | 149 | 149 | 148 | 148 | 7,000 | 740 |
| 1983-04-12 | 149 | 149 | 149 | 149 | 6,000 | 745 |
| 1983-04-11 | 149 | 149 | 149 | 149 | 6,000 | 745 |
| 1983-04-09 | 148 | 148 | 148 | 148 | 14,000 | 740 |
| 1983-04-07 | 150 | 150 | 148 | 148 | 7,000 | 740 |
| 1983-04-05 | 148 | 148 | 148 | 148 | 5,000 | 740 |
| 1983-04-04 | 146 | 146 | 146 | 146 | 8,000 | 730 |
| 1983-04-02 | 145 | 145 | 145 | 145 | 8,000 | 725 |
| 1983-04-01 | 145 | 145 | 145 | 145 | 13,000 | 725 |
| 1983-03-31 | 145 | 145 | 145 | 145 | 11,000 | 725 |
| 1983-03-30 | 141 | 145 | 141 | 145 | 11,000 | 725 |
| 1983-03-29 | 145 | 145 | 140 | 140 | 14,000 | 700 |
| 1983-03-28 | 145 | 145 | 135 | 135 | 14,000 | 675 |
| 1983-03-26 | 151 | 151 | 145 | 145 | 6,000 | 725 |
| 1983-03-25 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 1983-03-24 | 151 | 151 | 150 | 150 | 5,000 | 750 |
| 1983-03-23 | 149 | 152 | 149 | 152 | 5,000 | 760 |
| 1983-03-22 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1983-03-18 | 152 | 152 | 152 | 152 | 5,000 | 760 |
| 1983-03-17 | 152 | 152 | 151 | 152 | 5,000 | 760 |
| 1983-03-16 | 150 | 150 | 146 | 150 | 13,000 | 750 |
| 1983-03-15 | 146 | 146 | 146 | 146 | 10,000 | 730 |
| 1983-03-12 | 146 | 146 | 146 | 146 | 4,000 | 730 |
| 1983-03-11 | 145 | 145 | 145 | 145 | 4,000 | 725 |
| 1983-03-10 | 143 | 145 | 143 | 145 | 16,000 | 725 |
| 1983-03-09 | 145 | 145 | 145 | 145 | 8,000 | 725 |
| 1983-03-08 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 1983-03-07 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 1983-03-04 | 147 | 147 | 145 | 145 | 6,000 | 725 |
| 1983-03-03 | 147 | 147 | 147 | 147 | 8,000 | 735 |
| 1983-03-02 | 150 | 150 | 150 | 150 | 8,000 | 750 |
| 1983-03-01 | 148 | 148 | 147 | 148 | 5,000 | 740 |
| 1983-02-28 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 1983-02-25 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 1983-02-24 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 1983-02-23 | 145 | 145 | 145 | 145 | 12,000 | 725 |
| 1983-02-21 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 1983-02-18 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1983-02-17 | 151 | 151 | 151 | 151 | 11,000 | 755 |
| 1983-02-16 | 155 | 155 | 153 | 153 | 6,000 | 765 |
| 1983-02-15 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1983-02-14 | 162 | 162 | 156 | 156 | 7,000 | 780 |
| 1983-02-12 | 164 | 164 | 156 | 156 | 25,000 | 780 |
| 1983-02-10 | 150 | 160 | 150 | 156 | 28,000 | 780 |
| 1983-02-09 | 146 | 150 | 146 | 150 | 4,000 | 750 |
| 1983-02-08 | 145 | 148 | 143 | 148 | 10,000 | 740 |
| 1983-02-07 | 145 | 145 | 145 | 145 | 7,000 | 725 |
| 1983-02-04 | 146 | 146 | 146 | 146 | 15,000 | 730 |
| 1983-02-03 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 1983-02-02 | 145 | 145 | 145 | 145 | 12,000 | 725 |
| 1983-01-28 | 140 | 140 | 139 | 139 | 5,000 | 695 |
| 1983-01-26 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 1983-01-25 | 145 | 145 | 140 | 140 | 4,000 | 700 |
| 1983-01-24 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 1983-01-22 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 1983-01-21 | 150 | 150 | 138 | 139 | 15,000 | 695 |
| 1983-01-20 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 1983-01-14 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 1983-01-13 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 1983-01-12 | 143 | 150 | 143 | 150 | 12,000 | 750 |
| 1983-01-11 | 143 | 143 | 143 | 143 | 6,000 | 715 |
| 1983-01-08 | 143 | 143 | 143 | 143 | 3,000 | 715 |
| 1983-01-07 | 141 | 142 | 140 | 142 | 14,000 | 710 |
| 1983-01-06 | 140 | 140 | 140 | 140 | 10,000 | 700 |
| 1983-01-05 | 140 | 140 | 140 | 140 | 10,000 | 700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
