6392 (株)ヤマダコーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 155 | 160 | 155 | 160 | 4,000 | 800 |
| 2003-12-29 | 153 | 156 | 153 | 153 | 17,000 | 765 |
| 2003-12-26 | 151 | 151 | 150 | 151 | 22,000 | 755 |
| 2003-12-25 | 150 | 151 | 148 | 150 | 78,000 | 750 |
| 2003-12-24 | 149 | 149 | 148 | 148 | 65,000 | 740 |
| 2003-12-22 | 150 | 150 | 149 | 149 | 31,000 | 745 |
| 2003-12-19 | 151 | 151 | 148 | 148 | 9,000 | 740 |
| 2003-12-18 | 151 | 151 | 150 | 150 | 5,000 | 750 |
| 2003-12-17 | 149 | 150 | 149 | 150 | 2,000 | 750 |
| 2003-12-16 | 150 | 152 | 149 | 152 | 25,000 | 760 |
| 2003-12-15 | 152 | 152 | 152 | 152 | 7,000 | 760 |
| 2003-12-12 | 153 | 153 | 150 | 150 | 3,000 | 750 |
| 2003-12-11 | 149 | 151 | 149 | 150 | 15,000 | 750 |
| 2003-12-10 | 155 | 155 | 153 | 154 | 15,000 | 770 |
| 2003-12-09 | 157 | 160 | 156 | 157 | 26,000 | 785 |
| 2003-12-08 | 159 | 159 | 157 | 157 | 4,000 | 785 |
| 2003-12-05 | 156 | 158 | 156 | 158 | 19,000 | 790 |
| 2003-12-04 | 157 | 157 | 155 | 155 | 9,000 | 775 |
| 2003-12-02 | 160 | 160 | 156 | 160 | 5,000 | 800 |
| 2003-12-01 | 158 | 160 | 158 | 160 | 8,000 | 800 |
| 2003-11-28 | 161 | 164 | 160 | 164 | 12,000 | 820 |
| 2003-11-27 | 159 | 162 | 158 | 161 | 9,000 | 805 |
| 2003-11-26 | 158 | 158 | 156 | 158 | 14,000 | 790 |
| 2003-11-25 | 154 | 154 | 153 | 153 | 4,000 | 765 |
| 2003-11-21 | 152 | 157 | 152 | 152 | 10,000 | 760 |
| 2003-11-20 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2003-11-19 | 162 | 162 | 150 | 151 | 41,000 | 755 |
| 2003-11-18 | 150 | 155 | 149 | 152 | 19,000 | 760 |
| 2003-11-17 | 161 | 161 | 150 | 150 | 24,000 | 750 |
| 2003-11-14 | 167 | 167 | 162 | 163 | 7,000 | 815 |
| 2003-11-13 | 160 | 168 | 160 | 168 | 8,000 | 840 |
| 2003-11-12 | 160 | 164 | 160 | 163 | 14,000 | 815 |
| 2003-11-11 | 172 | 172 | 166 | 166 | 11,000 | 830 |
| 2003-11-10 | 175 | 175 | 172 | 173 | 9,000 | 865 |
| 2003-11-07 | 179 | 179 | 175 | 175 | 7,000 | 875 |
| 2003-11-05 | 185 | 185 | 174 | 182 | 47,000 | 910 |
| 2003-11-04 | 179 | 183 | 171 | 180 | 82,000 | 900 |
| 2003-10-31 | 170 | 178 | 170 | 177 | 33,000 | 885 |
| 2003-10-30 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-10-29 | 169 | 169 | 165 | 168 | 15,000 | 840 |
| 2003-10-28 | 170 | 170 | 164 | 169 | 21,000 | 845 |
| 2003-10-27 | 170 | 175 | 165 | 165 | 39,000 | 825 |
| 2003-10-24 | 178 | 178 | 170 | 170 | 25,000 | 850 |
| 2003-10-23 | 182 | 182 | 172 | 175 | 20,000 | 875 |
| 2003-10-22 | 185 | 188 | 185 | 188 | 21,000 | 940 |
| 2003-10-21 | 188 | 190 | 184 | 184 | 19,000 | 920 |
| 2003-10-20 | 180 | 187 | 180 | 187 | 33,000 | 935 |
| 2003-10-17 | 183 | 184 | 178 | 180 | 62,000 | 900 |
| 2003-10-16 | 188 | 188 | 184 | 188 | 25,000 | 940 |
| 2003-10-15 | 182 | 187 | 178 | 187 | 17,000 | 935 |
| 2003-10-14 | 182 | 185 | 181 | 185 | 28,000 | 925 |
| 2003-10-10 | 183 | 185 | 180 | 182 | 56,000 | 910 |
| 2003-10-09 | 190 | 192 | 185 | 188 | 67,000 | 940 |
| 2003-10-08 | 190 | 197 | 190 | 192 | 175,000 | 960 |
| 2003-10-07 | 179 | 189 | 177 | 188 | 175,000 | 940 |
| 2003-10-06 | 164 | 182 | 163 | 180 | 252,000 | 900 |
| 2003-10-03 | 163 | 164 | 160 | 160 | 29,000 | 800 |
| 2003-10-02 | 163 | 163 | 159 | 161 | 42,000 | 805 |
| 2003-10-01 | 161 | 161 | 158 | 159 | 10,000 | 795 |
| 2003-09-30 | 160 | 161 | 160 | 161 | 8,000 | 805 |
| 2003-09-29 | 160 | 160 | 159 | 159 | 10,000 | 795 |
| 2003-09-26 | 162 | 162 | 159 | 160 | 19,000 | 800 |
| 2003-09-25 | 162 | 162 | 161 | 162 | 24,000 | 810 |
| 2003-09-24 | 163 | 165 | 163 | 163 | 23,000 | 815 |
| 2003-09-22 | 163 | 168 | 160 | 166 | 52,000 | 830 |
| 2003-09-19 | 163 | 163 | 161 | 161 | 25,000 | 805 |
| 2003-09-18 | 168 | 168 | 162 | 165 | 29,000 | 825 |
| 2003-09-17 | 165 | 170 | 165 | 166 | 61,000 | 830 |
| 2003-09-16 | 160 | 165 | 159 | 165 | 22,000 | 825 |
| 2003-09-12 | 159 | 164 | 158 | 160 | 12,000 | 800 |
| 2003-09-11 | 159 | 160 | 159 | 160 | 17,000 | 800 |
| 2003-09-10 | 160 | 160 | 159 | 159 | 17,000 | 795 |
| 2003-09-09 | 161 | 163 | 159 | 159 | 22,000 | 795 |
| 2003-09-08 | 160 | 161 | 160 | 161 | 2,000 | 805 |
| 2003-09-05 | 164 | 164 | 160 | 160 | 19,000 | 800 |
| 2003-09-04 | 164 | 165 | 163 | 163 | 36,000 | 815 |
| 2003-09-03 | 166 | 166 | 161 | 164 | 18,000 | 820 |
| 2003-09-02 | 165 | 166 | 162 | 166 | 18,000 | 830 |
| 2003-09-01 | 169 | 169 | 162 | 162 | 28,000 | 810 |
| 2003-08-29 | 164 | 165 | 160 | 165 | 15,000 | 825 |
| 2003-08-28 | 168 | 168 | 160 | 160 | 26,000 | 800 |
| 2003-08-27 | 168 | 168 | 162 | 163 | 26,000 | 815 |
| 2003-08-26 | 173 | 173 | 167 | 167 | 88,000 | 835 |
| 2003-08-25 | 157 | 178 | 156 | 170 | 165,000 | 850 |
| 2003-08-22 | 157 | 157 | 154 | 154 | 8,000 | 770 |
| 2003-08-21 | 154 | 159 | 154 | 159 | 14,000 | 795 |
| 2003-08-20 | 156 | 158 | 155 | 158 | 17,000 | 790 |
| 2003-08-19 | 156 | 157 | 153 | 155 | 26,000 | 775 |
| 2003-08-18 | 149 | 155 | 149 | 155 | 18,000 | 775 |
| 2003-08-15 | 151 | 153 | 150 | 153 | 20,000 | 765 |
| 2003-08-14 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2003-08-13 | 153 | 157 | 150 | 153 | 6,000 | 765 |
| 2003-08-12 | 149 | 149 | 149 | 149 | 20,000 | 745 |
| 2003-08-11 | 158 | 158 | 155 | 155 | 3,000 | 775 |
| 2003-08-07 | 155 | 155 | 155 | 155 | 7,000 | 775 |
| 2003-08-06 | 160 | 161 | 156 | 159 | 51,000 | 795 |
| 2003-08-05 | 150 | 161 | 148 | 158 | 91,000 | 790 |
| 2003-08-04 | 150 | 151 | 150 | 150 | 23,000 | 750 |
| 2003-08-01 | 149 | 153 | 149 | 152 | 27,000 | 760 |
| 2003-07-31 | 147 | 148 | 147 | 148 | 8,000 | 740 |
| 2003-07-30 | 148 | 149 | 146 | 146 | 15,000 | 730 |
| 2003-07-29 | 145 | 149 | 145 | 148 | 23,000 | 740 |
| 2003-07-28 | 145 | 145 | 143 | 145 | 14,000 | 725 |
| 2003-07-25 | 142 | 145 | 140 | 145 | 13,000 | 725 |
| 2003-07-24 | 144 | 144 | 142 | 142 | 11,000 | 710 |
| 2003-07-23 | 142 | 142 | 141 | 141 | 21,000 | 705 |
| 2003-07-22 | 144 | 144 | 140 | 140 | 23,000 | 700 |
| 2003-07-18 | 146 | 148 | 145 | 145 | 14,000 | 725 |
| 2003-07-17 | 147 | 150 | 141 | 142 | 40,000 | 710 |
| 2003-07-16 | 155 | 155 | 150 | 154 | 12,000 | 770 |
| 2003-07-15 | 155 | 155 | 152 | 155 | 21,000 | 775 |
| 2003-07-14 | 153 | 155 | 153 | 154 | 11,000 | 770 |
| 2003-07-11 | 157 | 157 | 152 | 152 | 26,000 | 760 |
| 2003-07-10 | 157 | 158 | 154 | 158 | 10,000 | 790 |
| 2003-07-09 | 161 | 161 | 157 | 157 | 26,000 | 785 |
| 2003-07-08 | 162 | 162 | 158 | 158 | 29,000 | 790 |
| 2003-07-07 | 160 | 162 | 158 | 160 | 32,000 | 800 |
| 2003-07-04 | 158 | 160 | 156 | 160 | 26,000 | 800 |
| 2003-07-03 | 166 | 166 | 159 | 159 | 70,000 | 795 |
| 2003-07-02 | 162 | 163 | 161 | 163 | 71,000 | 815 |
| 2003-07-01 | 161 | 161 | 159 | 160 | 35,000 | 800 |
| 2003-06-30 | 160 | 163 | 160 | 160 | 40,000 | 800 |
| 2003-06-27 | 161 | 162 | 158 | 162 | 26,000 | 810 |
| 2003-06-26 | 158 | 160 | 156 | 158 | 29,000 | 790 |
| 2003-06-25 | 163 | 165 | 158 | 161 | 115,000 | 805 |
| 2003-06-24 | 157 | 164 | 157 | 161 | 212,000 | 805 |
| 2003-06-23 | 152 | 159 | 152 | 157 | 90,000 | 785 |
| 2003-06-20 | 153 | 153 | 152 | 152 | 25,000 | 760 |
| 2003-06-19 | 155 | 155 | 153 | 153 | 26,000 | 765 |
| 2003-06-18 | 153 | 155 | 152 | 155 | 48,000 | 775 |
| 2003-06-17 | 153 | 154 | 151 | 151 | 24,000 | 755 |
| 2003-06-16 | 155 | 155 | 151 | 152 | 33,000 | 760 |
| 2003-06-13 | 151 | 155 | 151 | 153 | 33,000 | 765 |
| 2003-06-12 | 155 | 158 | 150 | 154 | 50,000 | 770 |
| 2003-06-11 | 161 | 164 | 153 | 158 | 131,000 | 790 |
| 2003-06-10 | 155 | 165 | 154 | 164 | 282,000 | 820 |
| 2003-06-09 | 148 | 155 | 146 | 151 | 132,000 | 755 |
| 2003-06-06 | 146 | 146 | 144 | 145 | 26,000 | 725 |
| 2003-06-05 | 143 | 146 | 142 | 146 | 30,000 | 730 |
| 2003-06-04 | 145 | 147 | 143 | 143 | 28,000 | 715 |
| 2003-06-03 | 144 | 145 | 143 | 144 | 17,000 | 720 |
| 2003-06-02 | 142 | 144 | 142 | 144 | 15,000 | 720 |
| 2003-05-30 | 145 | 145 | 141 | 141 | 57,000 | 705 |
| 2003-05-29 | 148 | 149 | 145 | 145 | 82,000 | 725 |
| 2003-05-28 | 146 | 153 | 143 | 150 | 182,000 | 750 |
| 2003-05-27 | 146 | 147 | 143 | 145 | 86,000 | 725 |
| 2003-05-26 | 142 | 147 | 142 | 147 | 90,000 | 735 |
| 2003-05-23 | 140 | 140 | 140 | 140 | 17,000 | 700 |
| 2003-05-22 | 139 | 141 | 136 | 140 | 53,000 | 700 |
| 2003-05-21 | 137 | 145 | 134 | 137 | 166,000 | 685 |
| 2003-05-20 | 134 | 137 | 134 | 137 | 8,000 | 685 |
| 2003-05-19 | 138 | 138 | 134 | 137 | 15,000 | 685 |
| 2003-05-16 | 136 | 138 | 134 | 135 | 47,000 | 675 |
| 2003-05-15 | 140 | 140 | 138 | 138 | 56,000 | 690 |
| 2003-05-14 | 139 | 141 | 139 | 139 | 20,000 | 695 |
| 2003-05-13 | 143 | 143 | 141 | 141 | 31,000 | 705 |
| 2003-05-12 | 141 | 143 | 141 | 143 | 27,000 | 715 |
| 2003-05-09 | 142 | 143 | 139 | 142 | 59,000 | 710 |
| 2003-05-08 | 145 | 146 | 136 | 144 | 136,000 | 720 |
| 2003-05-07 | 131 | 146 | 129 | 144 | 399,000 | 720 |
| 2003-05-06 | 127 | 129 | 127 | 128 | 15,000 | 640 |
| 2003-05-02 | 126 | 126 | 125 | 125 | 8,000 | 625 |
| 2003-05-01 | 126 | 126 | 125 | 126 | 5,000 | 630 |
| 2003-04-30 | 123 | 124 | 123 | 124 | 6,000 | 620 |
| 2003-04-28 | 128 | 130 | 125 | 127 | 25,000 | 635 |
| 2003-04-25 | 130 | 131 | 125 | 128 | 41,000 | 640 |
| 2003-04-24 | 130 | 130 | 120 | 129 | 107,000 | 645 |
| 2003-04-23 | 129 | 130 | 127 | 127 | 21,000 | 635 |
| 2003-04-22 | 127 | 128 | 125 | 125 | 23,000 | 625 |
| 2003-04-21 | 125 | 126 | 124 | 125 | 21,000 | 625 |
| 2003-04-18 | 124 | 127 | 123 | 127 | 36,000 | 635 |
| 2003-04-17 | 124 | 124 | 123 | 123 | 9,000 | 615 |
| 2003-04-16 | 128 | 128 | 128 | 128 | 5,000 | 640 |
| 2003-04-15 | 125 | 128 | 125 | 128 | 13,000 | 640 |
| 2003-04-14 | 128 | 128 | 124 | 127 | 24,000 | 635 |
| 2003-04-11 | 128 | 129 | 126 | 126 | 8,000 | 630 |
| 2003-04-10 | 126 | 129 | 126 | 126 | 8,000 | 630 |
| 2003-04-09 | 127 | 129 | 126 | 126 | 11,000 | 630 |
| 2003-04-08 | 126 | 130 | 126 | 127 | 22,000 | 635 |
| 2003-04-07 | 124 | 125 | 124 | 124 | 21,000 | 620 |
| 2003-04-04 | 125 | 125 | 124 | 124 | 10,000 | 620 |
| 2003-04-03 | 130 | 130 | 125 | 130 | 16,000 | 650 |
| 2003-04-02 | 121 | 125 | 121 | 125 | 12,000 | 625 |
| 2003-04-01 | 125 | 129 | 121 | 121 | 36,000 | 605 |
| 2003-03-31 | 134 | 134 | 127 | 131 | 16,000 | 655 |
| 2003-03-28 | 132 | 133 | 128 | 132 | 25,000 | 660 |
| 2003-03-27 | 132 | 132 | 130 | 130 | 8,000 | 650 |
| 2003-03-26 | 132 | 132 | 129 | 130 | 5,000 | 650 |
| 2003-03-25 | 134 | 136 | 134 | 136 | 27,000 | 680 |
| 2003-03-24 | 139 | 139 | 136 | 137 | 18,000 | 685 |
| 2003-03-20 | 135 | 136 | 133 | 133 | 9,000 | 665 |
| 2003-03-19 | 135 | 135 | 132 | 133 | 9,000 | 665 |
| 2003-03-18 | 134 | 137 | 133 | 137 | 26,000 | 685 |
| 2003-03-17 | 137 | 137 | 128 | 132 | 16,000 | 660 |
| 2003-03-14 | 140 | 140 | 137 | 139 | 23,000 | 695 |
| 2003-03-13 | 134 | 135 | 133 | 135 | 35,000 | 675 |
| 2003-03-12 | 127 | 132 | 127 | 130 | 10,000 | 650 |
| 2003-03-11 | 126 | 129 | 124 | 125 | 53,000 | 625 |
| 2003-03-10 | 136 | 136 | 125 | 130 | 91,000 | 650 |
| 2003-03-07 | 138 | 139 | 137 | 137 | 41,000 | 685 |
| 2003-03-06 | 139 | 146 | 139 | 141 | 161,000 | 705 |
| 2003-03-05 | 136 | 137 | 132 | 135 | 90,000 | 675 |
| 2003-03-04 | 144 | 144 | 137 | 139 | 109,000 | 695 |
| 2003-03-03 | 149 | 149 | 142 | 143 | 127,000 | 715 |
| 2003-02-28 | 138 | 145 | 135 | 145 | 124,000 | 725 |
| 2003-02-27 | 137 | 139 | 132 | 134 | 247,000 | 670 |
| 2003-02-26 | 131 | 147 | 120 | 130 | 1,283,000 | 650 |
| 2003-02-25 | 161 | 164 | 136 | 136 | 499,000 | 680 |
| 2003-02-24 | 146 | 174 | 146 | 154 | 794,000 | 770 |
| 2003-02-21 | 213 | 228 | 209 | 226 | 100,000 | 1,130 |
| 2003-02-20 | 216 | 224 | 209 | 223 | 41,000 | 1,115 |
| 2003-02-19 | 222 | 229 | 222 | 229 | 42,000 | 1,145 |
| 2003-02-18 | 222 | 230 | 204 | 230 | 75,000 | 1,150 |
| 2003-02-17 | 222 | 229 | 214 | 223 | 24,000 | 1,115 |
| 2003-02-14 | 213 | 218 | 213 | 218 | 3,000 | 1,090 |
| 2003-02-13 | 213 | 218 | 213 | 218 | 4,000 | 1,090 |
| 2003-02-06 | 223 | 225 | 223 | 225 | 28,000 | 1,125 |
| 2003-02-05 | 220 | 225 | 210 | 225 | 36,000 | 1,125 |
| 2003-02-04 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2003-01-29 | 214 | 227 | 214 | 227 | 12,000 | 1,135 |
| 2003-01-28 | 223 | 224 | 215 | 224 | 11,000 | 1,120 |
| 2003-01-24 | 223 | 225 | 223 | 225 | 3,000 | 1,125 |
| 2003-01-22 | 224 | 224 | 224 | 224 | 5,000 | 1,120 |
| 2003-01-21 | 225 | 225 | 224 | 224 | 3,000 | 1,120 |
| 2003-01-20 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 2003-01-17 | 225 | 225 | 225 | 225 | 12,000 | 1,125 |
| 2003-01-16 | 222 | 226 | 222 | 225 | 8,000 | 1,125 |
| 2003-01-14 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2003-01-10 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2003-01-09 | 217 | 230 | 212 | 230 | 30,000 | 1,150 |
| 2003-01-08 | 205 | 218 | 205 | 218 | 6,000 | 1,090 |
| 2003-01-06 | 230 | 235 | 230 | 235 | 2,000 | 1,175 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
