1. HOME >
  2. 株価時系列 >
  3. 6392 >
  4. 2004年

6392 (株)ヤマダコーポレーション の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3024325924325912,0001,295
2004-12-292452452422426,0001,210
2004-12-282462462412414,0001,205
2004-12-272442452442456,0001,225
2004-12-2423824523824413,0001,220
2004-12-2222823422823425,0001,170
2004-12-2122522622022616,0001,130
2004-12-2023023022022517,0001,125
2004-12-172272322272283,0001,140
2004-12-1623023022223023,0001,150
2004-12-152302302302301,0001,150
2004-12-132342342302305,0001,150
2004-12-102332332322327,0001,160
2004-12-092322322322323,0001,160
2004-12-082352352352355,0001,175
2004-12-072352352352353,0001,175
2004-12-062322352322355,0001,175
2004-12-032312312312315,0001,155
2004-12-022362362352354,0001,175
2004-12-012362382362385,0001,190
2004-11-302372372372371,0001,185
2004-11-292362392362394,0001,195
2004-11-262402402402401,0001,200
2004-11-242362462362464,0001,230
2004-11-192452452442447,0001,220
2004-11-182452452452452,0001,225
2004-11-1723524823524810,0001,240
2004-11-162402402392393,0001,195
2004-11-122382382362368,0001,180
2004-11-112382382382381,0001,190
2004-11-102362362362362,0001,180
2004-11-0824024424024412,0001,220
2004-11-052382432382405,0001,200
2004-11-022432432432434,0001,215
2004-11-012482482482481,0001,240
2004-10-292432442412437,0001,215
2004-10-2824724724724715,0001,235
2004-10-272462462462462,0001,230
2004-10-222372482372485,0001,240
2004-10-2024124124124110,0001,205
2004-10-192432432422429,0001,210
2004-10-1824224224124118,0001,205
2004-10-072542542542542,0001,270
2004-10-0625125525125514,0001,275
2004-10-052562562492492,0001,245
2004-10-042512512512511,0001,255
2004-10-012462562462568,0001,280
2004-09-302512512512512,0001,255
2004-09-2925225225025221,0001,260
2004-09-282512512512515,0001,255
2004-09-2725226225126213,0001,310
2004-09-2425025725025710,0001,285
2004-09-2226026025225518,0001,275
2004-09-212622622612612,0001,305
2004-09-1726626726026211,0001,310
2004-09-162662662622658,0001,325
2004-09-1527027026526610,0001,330
2004-09-142652652652653,0001,325
2004-09-1326627626427534,0001,375
2004-09-102632632572573,0001,285
2004-09-092662662632633,0001,315
2004-09-082672672672673,0001,335
2004-09-072682682682681,0001,340
2004-09-062692692692691,0001,345
2004-09-0327127126426918,0001,345
2004-09-022762762702703,0001,350
2004-09-0127427927127633,0001,380
2004-08-3127127226827121,0001,355
2004-08-3026127626027639,0001,380
2004-08-2726126525226530,0001,325
2004-08-2626826825125129,0001,255
2004-08-2524825324825111,0001,255
2004-08-242502502472476,0001,235
2004-08-232522522522523,0001,260
2004-08-2024925324625015,0001,250
2004-08-192432462432462,0001,230
2004-08-182542542462475,0001,235
2004-08-1726226225325710,0001,285
2004-08-162652652622628,0001,310
2004-08-132552602552609,0001,300
2004-08-122522552522546,0001,270
2004-08-112552652552659,0001,325
2004-08-102432432412414,0001,205
2004-08-092372412372416,0001,205
2004-08-062502502502504,0001,250
2004-08-052522522522523,0001,260
2004-08-0424025224025220,0001,260
2004-08-032552552552551,0001,275
2004-08-0226026025025010,0001,250
2004-07-3026026525125718,0001,285
2004-07-292562562552557,0001,275
2004-07-282702702652657,0001,325
2004-07-272752752652653,0001,325
2004-07-2627628027027064,0001,350
2004-07-2326126126026013,0001,300
2004-07-2226226226026111,0001,305
2004-07-2127627727027012,0001,350
2004-07-2026127726127726,0001,385
2004-07-1627027025826317,0001,315
2004-07-152722722672709,0001,350
2004-07-1427527527327319,0001,365
2004-07-1327927927227320,0001,365
2004-07-1226728026727222,0001,360
2004-07-0926526526426515,0001,325
2004-07-0826927026526612,0001,330
2004-07-0726926926326710,0001,335
2004-07-0626126726026540,0001,325
2004-07-0527327325926319,0001,315
2004-07-0227227627027325,0001,365
2004-07-0128628627727714,0001,385
2004-06-3027828427828426,0001,420
2004-06-2928628927727724,0001,385
2004-06-2827728727728273,0001,410
2004-06-25285285272273103,0001,365
2004-06-24318322290290103,0001,450
2004-06-23296329295319300,0001,595
2004-06-2228529828529890,0001,490
2004-06-2128529528329577,0001,475
2004-06-18284289280286195,0001,430
2004-06-17270282264280132,0001,400
2004-06-1627327326526799,0001,335
2004-06-15276277250263247,0001,315
2004-06-14265292255266323,0001,330
2004-06-11225240225240155,0001,200
2004-06-1020722020722096,0001,100
2004-06-0920620820620617,0001,030
2004-06-0820520720520625,0001,030
2004-06-072022042022047,0001,020
2004-06-0420220220020217,0001,010
2004-06-0320120220120220,0001,010
2004-06-0220220220020018,0001,000
2004-06-012032032022022,0001,010
2004-05-312042042022025,0001,010
2004-05-2820520520220314,0001,015
2004-05-272022042022029,0001,010
2004-05-262002012002015,0001,005
2004-05-2520420420020218,0001,010
2004-05-2419820019820022,0001,000
2004-05-2120220319719715,000985
2004-05-2020220219519619,000980
2004-05-1919219818919838,000990
2004-05-1818319018018921,000945
2004-05-1719219217817833,000890
2004-05-141951971921973,000985
2004-05-1319520019520010,0001,000
2004-05-122142142142143,0001,070
2004-05-1119219218918941,000945
2004-05-1021321319519533,000975
2004-05-0721521620421562,0001,075
2004-05-06219220215215118,0001,075
2004-04-30201217201214129,0001,070
2004-04-2820620620220329,0001,015
2004-04-272022082022035,0001,015
2004-04-2621021020520528,0001,025
2004-04-2321421420720721,0001,035
2004-04-2221521621321336,0001,065
2004-04-2120821520821341,0001,065
2004-04-2021021020721017,0001,050
2004-04-1920921220720757,0001,035
2004-04-1621221220620743,0001,035
2004-04-15204225204209157,0001,045
2004-04-1419920319720356,0001,015
2004-04-1319719819719720,000985
2004-04-1219619719419428,000970
2004-04-0919719719319323,000965
2004-04-0819819819719716,000985
2004-04-0720120119519728,000985
2004-04-0620320319619658,000980
2004-04-0519519819519832,000990
2004-04-0219519519319418,000970
2004-04-0119519719419411,000970
2004-03-3120020019519522,000975
2004-03-3020120119719747,000985
2004-03-2920020219920147,0001,005
2004-03-2620520519820140,0001,005
2004-03-2520521020420671,0001,030
2004-03-2420320420020352,0001,015
2004-03-2319420219420239,0001,010
2004-03-2219820019419630,000980
2004-03-191981981961969,000980
2004-03-1819719819519843,000990
2004-03-17188195188195151,000975
2004-03-1619219219119112,000955
2004-03-1518519318519225,000960
2004-03-121811841811844,000920
2004-03-1118018518018518,000925
2004-03-1018818818118519,000925
2004-03-0917919017918832,000940
2004-03-0818519018519011,000950
2004-03-0517818517818522,000925
2004-03-0417918417918414,000920
2004-03-0317817917517913,000895
2004-03-0217817817517543,000875
2004-03-0117018017017527,000875
2004-02-2716817016817010,000850
2004-02-261691701691707,000850
2004-02-251671671671679,000835
2004-02-241691731691717,000855
2004-02-231691691681684,000840
2004-02-201721731721733,000865
2004-02-1916917216916916,000845
2004-02-181681691681693,000845
2004-02-171691691691691,000845
2004-02-1616616616516510,000825
2004-02-1316616716616610,000830
2004-02-1216716816716714,000835
2004-02-101681691681698,000845
2004-02-091701701701703,000850
2004-02-061701701681685,000840
2004-02-051701701701701,000850
2004-02-0416917516917511,000875
2004-02-031741741741745,000870
2004-02-021761761751752,000875
2004-01-3017518017217711,000885
2004-01-2917017516717422,000870
2004-01-281701701701707,000850
2004-01-2717017116716720,000835
2004-01-261691691691695,000845
2004-01-231701701681682,000840
2004-01-2216717316716822,000840
2004-01-211721721721722,000860
2004-01-2017117116716816,000840
2004-01-1917017116917014,000850
2004-01-161661661661661,000830
2004-01-1517117117017017,000850
2004-01-1417017116617112,000855
2004-01-1316617016617015,000850
2004-01-0916316316016315,000815
2004-01-081631631601619,000805
2004-01-071631631631633,000815
2004-01-0616016216016210,000810
2004-01-051591591591593,000795

分割・併合履歴 ： [2017-09-27]1株→0.2株