6392 (株)ヤマダコーポレーション の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1993-12-29 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1993-12-28 | 345 | 350 | 345 | 350 | 12,000 | 1,750 |
| 1993-12-27 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 1993-12-24 | 350 | 350 | 350 | 350 | 11,000 | 1,750 |
| 1993-12-16 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1993-12-10 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1993-12-09 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1993-12-08 | 340 | 340 | 337 | 337 | 7,000 | 1,685 |
| 1993-12-07 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1993-12-06 | 365 | 365 | 354 | 354 | 6,000 | 1,770 |
| 1993-12-03 | 380 | 380 | 370 | 370 | 2,000 | 1,850 |
| 1993-12-02 | 381 | 381 | 380 | 380 | 4,000 | 1,900 |
| 1993-12-01 | 350 | 361 | 350 | 361 | 8,000 | 1,805 |
| 1993-11-30 | 333 | 338 | 333 | 338 | 20,000 | 1,690 |
| 1993-11-24 | 380 | 380 | 380 | 380 | 9,000 | 1,900 |
| 1993-11-22 | 385 | 385 | 380 | 380 | 4,000 | 1,900 |
| 1993-11-19 | 391 | 391 | 390 | 390 | 5,000 | 1,950 |
| 1993-11-17 | 382 | 382 | 382 | 382 | 4,000 | 1,910 |
| 1993-11-16 | 383 | 383 | 382 | 382 | 5,000 | 1,910 |
| 1993-11-15 | 386 | 386 | 382 | 382 | 10,000 | 1,910 |
| 1993-11-12 | 370 | 381 | 361 | 381 | 10,000 | 1,905 |
| 1993-11-11 | 370 | 371 | 370 | 371 | 4,000 | 1,855 |
| 1993-11-10 | 371 | 371 | 371 | 371 | 6,000 | 1,855 |
| 1993-11-09 | 396 | 396 | 384 | 384 | 4,000 | 1,920 |
| 1993-11-08 | 400 | 400 | 397 | 397 | 4,000 | 1,985 |
| 1993-11-05 | 420 | 420 | 410 | 410 | 6,000 | 2,050 |
| 1993-11-04 | 429 | 429 | 424 | 424 | 2,000 | 2,120 |
| 1993-11-02 | 429 | 429 | 429 | 429 | 2,000 | 2,145 |
| 1993-11-01 | 429 | 430 | 429 | 430 | 2,000 | 2,150 |
| 1993-10-29 | 429 | 430 | 420 | 430 | 5,000 | 2,150 |
| 1993-10-28 | 430 | 431 | 430 | 430 | 17,000 | 2,150 |
| 1993-10-27 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 1993-10-22 | 458 | 458 | 448 | 448 | 5,000 | 2,240 |
| 1993-10-21 | 470 | 470 | 463 | 463 | 5,000 | 2,315 |
| 1993-10-19 | 477 | 480 | 475 | 475 | 4,000 | 2,375 |
| 1993-10-18 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1993-10-15 | 479 | 480 | 475 | 477 | 10,000 | 2,385 |
| 1993-10-14 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 1993-10-13 | 478 | 483 | 478 | 483 | 2,000 | 2,415 |
| 1993-10-08 | 461 | 463 | 461 | 463 | 3,000 | 2,315 |
| 1993-10-07 | 472 | 472 | 458 | 458 | 9,000 | 2,290 |
| 1993-10-06 | 472 | 472 | 471 | 471 | 4,000 | 2,355 |
| 1993-10-05 | 483 | 483 | 480 | 482 | 7,000 | 2,410 |
| 1993-10-04 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1993-10-01 | 492 | 492 | 481 | 481 | 7,000 | 2,405 |
| 1993-09-30 | 491 | 491 | 491 | 491 | 3,000 | 2,455 |
| 1993-09-29 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1993-09-28 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-09-27 | 509 | 509 | 501 | 506 | 7,000 | 2,530 |
| 1993-09-24 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1993-09-22 | 513 | 515 | 500 | 500 | 12,000 | 2,500 |
| 1993-09-21 | 520 | 520 | 520 | 520 | 7,000 | 2,600 |
| 1993-09-17 | 522 | 522 | 520 | 520 | 7,000 | 2,600 |
| 1993-09-14 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1993-09-13 | 519 | 550 | 519 | 550 | 4,000 | 2,750 |
| 1993-09-10 | 540 | 540 | 511 | 516 | 16,000 | 2,580 |
| 1993-09-09 | 541 | 541 | 541 | 541 | 2,000 | 2,705 |
| 1993-09-08 | 551 | 551 | 541 | 541 | 10,000 | 2,705 |
| 1993-09-07 | 552 | 552 | 551 | 551 | 4,000 | 2,755 |
| 1993-09-06 | 551 | 551 | 551 | 551 | 6,000 | 2,755 |
| 1993-09-03 | 547 | 548 | 547 | 548 | 3,000 | 2,740 |
| 1993-09-02 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
| 1993-09-01 | 544 | 551 | 543 | 543 | 9,000 | 2,715 |
| 1993-08-31 | 541 | 543 | 541 | 542 | 5,000 | 2,710 |
| 1993-08-30 | 540 | 550 | 537 | 540 | 16,000 | 2,700 |
| 1993-08-27 | 546 | 546 | 536 | 540 | 8,000 | 2,700 |
| 1993-08-26 | 570 | 570 | 545 | 545 | 6,000 | 2,725 |
| 1993-08-25 | 571 | 575 | 560 | 560 | 4,000 | 2,800 |
| 1993-08-24 | 532 | 561 | 522 | 561 | 19,000 | 2,805 |
| 1993-08-23 | 550 | 550 | 541 | 542 | 14,000 | 2,710 |
| 1993-08-20 | 561 | 561 | 550 | 560 | 9,000 | 2,800 |
| 1993-08-19 | 590 | 590 | 560 | 560 | 11,000 | 2,800 |
| 1993-08-18 | 618 | 620 | 586 | 589 | 39,000 | 2,945 |
| 1993-08-17 | 610 | 630 | 605 | 625 | 127,000 | 3,125 |
| 1993-08-16 | 540 | 595 | 540 | 595 | 44,000 | 2,975 |
| 1993-08-13 | 530 | 540 | 530 | 530 | 6,000 | 2,650 |
| 1993-08-12 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1993-08-11 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1993-08-10 | 511 | 516 | 511 | 516 | 3,000 | 2,580 |
| 1993-08-09 | 511 | 530 | 510 | 510 | 7,000 | 2,550 |
| 1993-08-06 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1993-08-05 | 515 | 515 | 507 | 515 | 7,000 | 2,575 |
| 1993-08-04 | 524 | 524 | 516 | 520 | 4,000 | 2,600 |
| 1993-08-03 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1993-08-02 | 529 | 530 | 529 | 530 | 4,000 | 2,650 |
| 1993-07-30 | 540 | 540 | 530 | 530 | 8,000 | 2,650 |
| 1993-07-29 | 515 | 540 | 515 | 540 | 4,000 | 2,700 |
| 1993-07-28 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 1993-07-27 | 505 | 506 | 501 | 506 | 8,000 | 2,530 |
| 1993-07-26 | 514 | 515 | 505 | 505 | 3,000 | 2,525 |
| 1993-07-23 | 517 | 530 | 517 | 530 | 3,000 | 2,650 |
| 1993-07-20 | 531 | 531 | 515 | 515 | 5,000 | 2,575 |
| 1993-07-19 | 545 | 545 | 540 | 540 | 5,000 | 2,700 |
| 1993-07-16 | 540 | 540 | 531 | 540 | 6,000 | 2,700 |
| 1993-07-15 | 545 | 545 | 540 | 540 | 3,000 | 2,700 |
| 1993-07-14 | 550 | 550 | 540 | 540 | 4,000 | 2,700 |
| 1993-07-13 | 546 | 546 | 545 | 545 | 2,000 | 2,725 |
| 1993-07-12 | 532 | 532 | 531 | 531 | 3,000 | 2,655 |
| 1993-07-09 | 530 | 530 | 520 | 520 | 6,000 | 2,600 |
| 1993-07-08 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1993-07-07 | 541 | 550 | 540 | 550 | 3,000 | 2,750 |
| 1993-07-06 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1993-07-05 | 554 | 554 | 540 | 540 | 2,000 | 2,700 |
| 1993-07-02 | 555 | 555 | 554 | 554 | 2,000 | 2,770 |
| 1993-07-01 | 556 | 556 | 554 | 554 | 4,000 | 2,770 |
| 1993-06-30 | 555 | 555 | 554 | 554 | 4,000 | 2,770 |
| 1993-06-29 | 555 | 555 | 555 | 555 | 11,000 | 2,775 |
| 1993-06-28 | 584 | 595 | 584 | 594 | 3,000 | 2,970 |
| 1993-06-25 | 584 | 585 | 584 | 584 | 11,000 | 2,920 |
| 1993-06-24 | 551 | 584 | 550 | 584 | 19,000 | 2,920 |
| 1993-06-22 | 508 | 509 | 490 | 509 | 32,000 | 2,545 |
| 1993-06-21 | 540 | 540 | 511 | 511 | 19,000 | 2,555 |
| 1993-06-18 | 559 | 560 | 540 | 540 | 18,000 | 2,700 |
| 1993-06-17 | 546 | 546 | 520 | 537 | 23,000 | 2,685 |
| 1993-06-16 | 540 | 540 | 540 | 540 | 22,000 | 2,700 |
| 1993-06-15 | 610 | 610 | 580 | 590 | 23,000 | 2,950 |
| 1993-06-14 | 630 | 640 | 625 | 634 | 21,000 | 3,170 |
| 1993-06-11 | 617 | 618 | 611 | 615 | 18,000 | 3,075 |
| 1993-06-10 | 635 | 635 | 611 | 625 | 14,000 | 3,125 |
| 1993-06-08 | 687 | 687 | 648 | 650 | 74,000 | 3,250 |
| 1993-06-07 | 694 | 695 | 685 | 688 | 118,000 | 3,440 |
| 1993-06-04 | 599 | 647 | 599 | 635 | 133,000 | 3,175 |
| 1993-06-03 | 546 | 588 | 546 | 588 | 36,000 | 2,940 |
| 1993-06-02 | 560 | 560 | 546 | 546 | 10,000 | 2,730 |
| 1993-06-01 | 575 | 576 | 560 | 560 | 14,000 | 2,800 |
| 1993-05-31 | 589 | 589 | 565 | 575 | 24,000 | 2,875 |
| 1993-05-28 | 581 | 581 | 561 | 561 | 21,000 | 2,805 |
| 1993-05-27 | 555 | 560 | 545 | 555 | 43,000 | 2,775 |
| 1993-05-26 | 528 | 550 | 528 | 532 | 35,000 | 2,660 |
| 1993-05-25 | 516 | 530 | 505 | 525 | 43,000 | 2,625 |
| 1993-05-24 | 520 | 520 | 516 | 516 | 10,000 | 2,580 |
| 1993-05-21 | 520 | 520 | 505 | 520 | 13,000 | 2,600 |
| 1993-05-20 | 521 | 521 | 520 | 520 | 7,000 | 2,600 |
| 1993-05-19 | 529 | 529 | 515 | 520 | 16,000 | 2,600 |
| 1993-05-18 | 540 | 560 | 520 | 530 | 41,000 | 2,650 |
| 1993-05-17 | 500 | 510 | 500 | 510 | 7,000 | 2,550 |
| 1993-05-14 | 490 | 491 | 487 | 490 | 18,000 | 2,450 |
| 1993-05-13 | 491 | 491 | 480 | 485 | 14,000 | 2,425 |
| 1993-05-12 | 513 | 516 | 490 | 491 | 49,000 | 2,455 |
| 1993-05-11 | 481 | 498 | 481 | 498 | 24,000 | 2,490 |
| 1993-05-10 | 470 | 478 | 470 | 471 | 19,000 | 2,355 |
| 1993-05-07 | 469 | 470 | 464 | 470 | 22,000 | 2,350 |
| 1993-05-06 | 469 | 470 | 469 | 470 | 13,000 | 2,350 |
| 1993-04-30 | 459 | 459 | 459 | 459 | 6,000 | 2,295 |
| 1993-04-26 | 400 | 400 | 395 | 395 | 6,000 | 1,975 |
| 1993-04-23 | 417 | 417 | 400 | 400 | 13,000 | 2,000 |
| 1993-04-22 | 418 | 423 | 418 | 418 | 6,000 | 2,090 |
| 1993-04-21 | 432 | 435 | 418 | 418 | 12,000 | 2,090 |
| 1993-04-16 | 469 | 469 | 459 | 467 | 24,000 | 2,335 |
| 1993-04-15 | 450 | 460 | 450 | 451 | 24,000 | 2,255 |
| 1993-04-14 | 430 | 440 | 425 | 440 | 31,000 | 2,200 |
| 1993-04-13 | 425 | 430 | 425 | 430 | 20,000 | 2,150 |
| 1993-04-12 | 425 | 425 | 416 | 416 | 14,000 | 2,080 |
| 1993-04-09 | 415 | 419 | 409 | 410 | 14,000 | 2,050 |
| 1993-04-08 | 420 | 430 | 420 | 424 | 16,000 | 2,120 |
| 1993-04-07 | 434 | 434 | 420 | 420 | 30,000 | 2,100 |
| 1993-04-02 | 400 | 410 | 400 | 405 | 20,000 | 2,025 |
| 1993-04-01 | 404 | 404 | 391 | 395 | 12,000 | 1,975 |
| 1993-03-31 | 404 | 406 | 399 | 399 | 24,000 | 1,995 |
| 1993-03-30 | 385 | 389 | 385 | 389 | 20,000 | 1,945 |
| 1993-03-29 | 356 | 365 | 356 | 365 | 16,000 | 1,825 |
| 1993-03-26 | 360 | 365 | 355 | 355 | 7,000 | 1,775 |
| 1993-03-25 | 356 | 366 | 355 | 360 | 17,000 | 1,800 |
| 1993-03-23 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1993-03-22 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1993-03-19 | 360 | 360 | 350 | 350 | 6,000 | 1,750 |
| 1993-03-18 | 350 | 360 | 350 | 350 | 6,000 | 1,750 |
| 1993-03-17 | 357 | 357 | 350 | 350 | 7,000 | 1,750 |
| 1993-03-16 | 356 | 356 | 356 | 356 | 11,000 | 1,780 |
| 1993-03-15 | 335 | 345 | 331 | 331 | 24,000 | 1,655 |
| 1993-03-12 | 330 | 332 | 325 | 330 | 46,000 | 1,650 |
| 1993-03-11 | 328 | 330 | 320 | 325 | 31,000 | 1,625 |
| 1993-03-10 | 335 | 335 | 323 | 323 | 10,000 | 1,615 |
| 1993-03-09 | 340 | 340 | 332 | 338 | 29,000 | 1,690 |
| 1993-03-08 | 335 | 335 | 334 | 335 | 14,000 | 1,675 |
| 1993-03-05 | 331 | 331 | 321 | 325 | 17,000 | 1,625 |
| 1993-03-04 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1993-03-03 | 335 | 335 | 333 | 335 | 4,000 | 1,675 |
| 1993-03-02 | 334 | 334 | 333 | 333 | 6,000 | 1,665 |
| 1993-03-01 | 348 | 348 | 338 | 338 | 3,000 | 1,690 |
| 1993-02-26 | 342 | 345 | 341 | 343 | 7,000 | 1,715 |
| 1993-02-25 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1993-02-23 | 350 | 350 | 342 | 342 | 2,000 | 1,710 |
| 1993-02-22 | 361 | 361 | 355 | 355 | 8,000 | 1,775 |
| 1993-02-19 | 356 | 356 | 355 | 356 | 3,000 | 1,780 |
| 1993-02-18 | 355 | 360 | 350 | 360 | 4,000 | 1,800 |
| 1993-02-16 | 350 | 360 | 350 | 360 | 5,000 | 1,800 |
| 1993-02-10 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1993-02-09 | 373 | 373 | 370 | 370 | 2,000 | 1,850 |
| 1993-02-05 | 370 | 378 | 370 | 378 | 4,000 | 1,890 |
| 1993-02-04 | 375 | 380 | 369 | 369 | 10,000 | 1,845 |
| 1993-02-03 | 368 | 371 | 368 | 370 | 8,000 | 1,850 |
| 1993-02-02 | 335 | 335 | 334 | 335 | 8,000 | 1,675 |
| 1993-02-01 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 1993-01-29 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 1993-01-26 | 328 | 328 | 321 | 321 | 6,000 | 1,605 |
| 1993-01-25 | 330 | 330 | 328 | 328 | 7,000 | 1,640 |
| 1993-01-22 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1993-01-21 | 332 | 332 | 331 | 331 | 4,000 | 1,655 |
| 1993-01-20 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1993-01-19 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 1993-01-14 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 1993-01-13 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 1993-01-12 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 1993-01-11 | 332 | 332 | 331 | 331 | 5,000 | 1,655 |
| 1993-01-08 | 332 | 332 | 331 | 331 | 3,000 | 1,655 |
| 1993-01-07 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1993-01-06 | 340 | 340 | 330 | 330 | 4,000 | 1,650 |
| 1993-01-05 | 348 | 348 | 341 | 341 | 4,000 | 1,705 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
