6392 (株)ヤマダコーポレーション の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2006-12-28 | 292 | 292 | 286 | 287 | 10,000 | 1,435 |
| 2006-12-27 | 285 | 293 | 285 | 293 | 10,000 | 1,465 |
| 2006-12-26 | 293 | 293 | 285 | 290 | 18,000 | 1,450 |
| 2006-12-25 | 297 | 297 | 285 | 286 | 24,000 | 1,430 |
| 2006-12-22 | 293 | 293 | 285 | 290 | 25,000 | 1,450 |
| 2006-12-21 | 296 | 296 | 291 | 296 | 9,000 | 1,480 |
| 2006-12-20 | 291 | 298 | 291 | 296 | 27,000 | 1,480 |
| 2006-12-19 | 301 | 301 | 290 | 290 | 38,000 | 1,450 |
| 2006-12-18 | 308 | 310 | 302 | 306 | 72,000 | 1,530 |
| 2006-12-15 | 311 | 311 | 300 | 308 | 196,000 | 1,540 |
| 2006-12-14 | 262 | 286 | 262 | 286 | 180,000 | 1,430 |
| 2006-12-13 | 261 | 263 | 260 | 263 | 22,000 | 1,315 |
| 2006-12-12 | 261 | 263 | 260 | 261 | 43,000 | 1,305 |
| 2006-12-11 | 260 | 262 | 260 | 262 | 39,000 | 1,310 |
| 2006-12-08 | 260 | 263 | 260 | 263 | 5,000 | 1,315 |
| 2006-12-07 | 262 | 263 | 258 | 258 | 61,000 | 1,290 |
| 2006-12-06 | 264 | 265 | 262 | 262 | 16,000 | 1,310 |
| 2006-12-05 | 268 | 269 | 264 | 264 | 40,000 | 1,320 |
| 2006-12-04 | 261 | 263 | 258 | 263 | 21,000 | 1,315 |
| 2006-12-01 | 254 | 270 | 254 | 270 | 74,000 | 1,350 |
| 2006-11-30 | 258 | 259 | 253 | 253 | 23,000 | 1,265 |
| 2006-11-29 | 247 | 255 | 247 | 253 | 30,000 | 1,265 |
| 2006-11-28 | 247 | 247 | 243 | 246 | 19,000 | 1,230 |
| 2006-11-27 | 244 | 248 | 244 | 247 | 11,000 | 1,235 |
| 2006-11-24 | 250 | 250 | 241 | 244 | 24,000 | 1,220 |
| 2006-11-22 | 232 | 253 | 230 | 249 | 49,000 | 1,245 |
| 2006-11-21 | 241 | 243 | 232 | 232 | 43,000 | 1,160 |
| 2006-11-20 | 250 | 251 | 245 | 245 | 12,000 | 1,225 |
| 2006-11-17 | 254 | 254 | 251 | 251 | 28,000 | 1,255 |
| 2006-11-16 | 253 | 255 | 253 | 255 | 14,000 | 1,275 |
| 2006-11-15 | 255 | 256 | 253 | 253 | 13,000 | 1,265 |
| 2006-11-14 | 251 | 260 | 251 | 260 | 29,000 | 1,300 |
| 2006-11-13 | 259 | 259 | 251 | 251 | 20,000 | 1,255 |
| 2006-11-10 | 258 | 260 | 253 | 260 | 23,000 | 1,300 |
| 2006-11-09 | 260 | 260 | 260 | 260 | 8,000 | 1,300 |
| 2006-11-08 | 262 | 263 | 262 | 262 | 9,000 | 1,310 |
| 2006-11-07 | 260 | 262 | 260 | 262 | 5,000 | 1,310 |
| 2006-11-06 | 257 | 260 | 257 | 260 | 5,000 | 1,300 |
| 2006-11-02 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 2006-11-01 | 259 | 261 | 258 | 259 | 31,000 | 1,295 |
| 2006-10-31 | 264 | 265 | 263 | 263 | 5,000 | 1,315 |
| 2006-10-30 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2006-10-27 | 271 | 271 | 267 | 267 | 42,000 | 1,335 |
| 2006-10-26 | 272 | 275 | 272 | 275 | 9,000 | 1,375 |
| 2006-10-25 | 267 | 277 | 267 | 276 | 10,000 | 1,380 |
| 2006-10-24 | 275 | 275 | 266 | 266 | 20,000 | 1,330 |
| 2006-10-23 | 263 | 272 | 263 | 272 | 30,000 | 1,360 |
| 2006-10-20 | 268 | 268 | 263 | 263 | 14,000 | 1,315 |
| 2006-10-19 | 266 | 268 | 265 | 268 | 25,000 | 1,340 |
| 2006-10-18 | 263 | 265 | 263 | 265 | 10,000 | 1,325 |
| 2006-10-17 | 269 | 269 | 263 | 263 | 14,000 | 1,315 |
| 2006-10-16 | 260 | 269 | 260 | 269 | 17,000 | 1,345 |
| 2006-10-13 | 254 | 260 | 254 | 259 | 19,000 | 1,295 |
| 2006-10-12 | 253 | 254 | 252 | 252 | 9,000 | 1,260 |
| 2006-10-11 | 257 | 258 | 257 | 257 | 5,000 | 1,285 |
| 2006-10-10 | 265 | 265 | 261 | 261 | 25,000 | 1,305 |
| 2006-10-06 | 270 | 272 | 268 | 269 | 9,000 | 1,345 |
| 2006-10-05 | 276 | 278 | 268 | 273 | 25,000 | 1,365 |
| 2006-10-04 | 285 | 285 | 278 | 278 | 14,000 | 1,390 |
| 2006-10-03 | 281 | 283 | 280 | 280 | 18,000 | 1,400 |
| 2006-10-02 | 278 | 280 | 274 | 280 | 17,000 | 1,400 |
| 2006-09-29 | 278 | 278 | 270 | 277 | 40,000 | 1,385 |
| 2006-09-28 | 280 | 283 | 276 | 278 | 22,000 | 1,390 |
| 2006-09-27 | 280 | 284 | 279 | 280 | 9,000 | 1,400 |
| 2006-09-26 | 283 | 288 | 280 | 280 | 19,000 | 1,400 |
| 2006-09-25 | 288 | 289 | 282 | 289 | 15,000 | 1,445 |
| 2006-09-22 | 294 | 295 | 290 | 290 | 17,000 | 1,450 |
| 2006-09-21 | 295 | 295 | 290 | 294 | 11,000 | 1,470 |
| 2006-09-20 | 310 | 310 | 285 | 293 | 68,000 | 1,465 |
| 2006-09-19 | 319 | 319 | 309 | 309 | 5,000 | 1,545 |
| 2006-09-15 | 319 | 322 | 314 | 322 | 12,000 | 1,610 |
| 2006-09-14 | 324 | 329 | 319 | 319 | 21,000 | 1,595 |
| 2006-09-13 | 330 | 330 | 329 | 329 | 3,000 | 1,645 |
| 2006-09-12 | 335 | 335 | 327 | 327 | 8,000 | 1,635 |
| 2006-09-11 | 340 | 340 | 335 | 335 | 4,000 | 1,675 |
| 2006-09-08 | 328 | 335 | 328 | 335 | 5,000 | 1,675 |
| 2006-09-07 | 332 | 332 | 327 | 332 | 15,000 | 1,660 |
| 2006-09-06 | 331 | 333 | 327 | 327 | 30,000 | 1,635 |
| 2006-09-05 | 323 | 330 | 323 | 330 | 12,000 | 1,650 |
| 2006-09-04 | 324 | 324 | 318 | 323 | 22,000 | 1,615 |
| 2006-09-01 | 327 | 327 | 325 | 326 | 8,000 | 1,630 |
| 2006-08-31 | 330 | 330 | 327 | 327 | 5,000 | 1,635 |
| 2006-08-30 | 325 | 330 | 325 | 330 | 10,000 | 1,650 |
| 2006-08-29 | 328 | 328 | 326 | 326 | 4,000 | 1,630 |
| 2006-08-28 | 331 | 335 | 330 | 330 | 8,000 | 1,650 |
| 2006-08-25 | 335 | 337 | 332 | 333 | 9,000 | 1,665 |
| 2006-08-24 | 341 | 341 | 335 | 335 | 7,000 | 1,675 |
| 2006-08-23 | 346 | 346 | 336 | 338 | 9,000 | 1,690 |
| 2006-08-22 | 337 | 342 | 335 | 342 | 34,000 | 1,710 |
| 2006-08-21 | 342 | 343 | 339 | 341 | 60,000 | 1,705 |
| 2006-08-18 | 380 | 385 | 339 | 342 | 113,000 | 1,710 |
| 2006-08-17 | 379 | 381 | 378 | 380 | 16,000 | 1,900 |
| 2006-08-16 | 384 | 386 | 375 | 382 | 21,000 | 1,910 |
| 2006-08-15 | 367 | 375 | 367 | 375 | 21,000 | 1,875 |
| 2006-08-14 | 340 | 365 | 340 | 362 | 22,000 | 1,810 |
| 2006-08-11 | 330 | 345 | 330 | 345 | 12,000 | 1,725 |
| 2006-08-10 | 315 | 332 | 315 | 332 | 4,000 | 1,660 |
| 2006-08-09 | 315 | 317 | 315 | 317 | 4,000 | 1,585 |
| 2006-08-08 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 2006-08-07 | 327 | 327 | 315 | 315 | 11,000 | 1,575 |
| 2006-08-04 | 327 | 327 | 326 | 326 | 4,000 | 1,630 |
| 2006-08-03 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 2006-08-02 | 320 | 327 | 320 | 327 | 4,000 | 1,635 |
| 2006-08-01 | 327 | 328 | 327 | 327 | 4,000 | 1,635 |
| 2006-07-31 | 325 | 330 | 325 | 326 | 5,000 | 1,630 |
| 2006-07-28 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 2006-07-27 | 315 | 327 | 315 | 327 | 3,000 | 1,635 |
| 2006-07-26 | 325 | 325 | 322 | 322 | 8,000 | 1,610 |
| 2006-07-24 | 327 | 327 | 323 | 325 | 6,000 | 1,625 |
| 2006-07-21 | 320 | 328 | 320 | 328 | 4,000 | 1,640 |
| 2006-07-20 | 328 | 328 | 319 | 325 | 27,000 | 1,625 |
| 2006-07-19 | 310 | 320 | 310 | 319 | 10,000 | 1,595 |
| 2006-07-18 | 328 | 328 | 312 | 312 | 9,000 | 1,560 |
| 2006-07-14 | 330 | 333 | 330 | 333 | 3,000 | 1,665 |
| 2006-07-13 | 335 | 335 | 335 | 335 | 6,000 | 1,675 |
| 2006-07-12 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2006-07-11 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 2006-07-10 | 326 | 350 | 326 | 350 | 18,000 | 1,750 |
| 2006-07-07 | 350 | 350 | 345 | 345 | 14,000 | 1,725 |
| 2006-07-06 | 350 | 350 | 345 | 345 | 2,000 | 1,725 |
| 2006-07-05 | 360 | 360 | 351 | 351 | 8,000 | 1,755 |
| 2006-07-04 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2006-07-03 | 360 | 362 | 360 | 360 | 6,000 | 1,800 |
| 2006-06-30 | 352 | 360 | 352 | 360 | 6,000 | 1,800 |
| 2006-06-29 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2006-06-28 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2006-06-27 | 365 | 366 | 356 | 366 | 3,000 | 1,830 |
| 2006-06-26 | 350 | 368 | 350 | 368 | 9,000 | 1,840 |
| 2006-06-23 | 346 | 355 | 346 | 355 | 6,000 | 1,775 |
| 2006-06-21 | 360 | 360 | 345 | 345 | 3,000 | 1,725 |
| 2006-06-20 | 352 | 352 | 352 | 352 | 3,000 | 1,760 |
| 2006-06-19 | 353 | 356 | 350 | 350 | 8,000 | 1,750 |
| 2006-06-16 | 348 | 357 | 348 | 354 | 3,000 | 1,770 |
| 2006-06-15 | 348 | 348 | 338 | 340 | 4,000 | 1,700 |
| 2006-06-14 | 318 | 323 | 318 | 323 | 2,000 | 1,615 |
| 2006-06-13 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2006-06-12 | 333 | 344 | 333 | 344 | 8,000 | 1,720 |
| 2006-06-09 | 299 | 340 | 299 | 334 | 11,000 | 1,670 |
| 2006-06-08 | 311 | 311 | 295 | 300 | 18,000 | 1,500 |
| 2006-06-07 | 322 | 325 | 315 | 316 | 16,000 | 1,580 |
| 2006-06-06 | 335 | 335 | 322 | 322 | 20,000 | 1,610 |
| 2006-06-05 | 340 | 342 | 340 | 342 | 4,000 | 1,710 |
| 2006-06-02 | 343 | 343 | 330 | 340 | 9,000 | 1,700 |
| 2006-06-01 | 351 | 351 | 348 | 348 | 12,000 | 1,740 |
| 2006-05-31 | 355 | 355 | 351 | 351 | 7,000 | 1,755 |
| 2006-05-30 | 372 | 372 | 361 | 361 | 6,000 | 1,805 |
| 2006-05-29 | 372 | 372 | 370 | 372 | 12,000 | 1,860 |
| 2006-05-26 | 370 | 370 | 352 | 370 | 12,000 | 1,850 |
| 2006-05-24 | 374 | 374 | 361 | 361 | 5,000 | 1,805 |
| 2006-05-23 | 382 | 382 | 381 | 381 | 3,000 | 1,905 |
| 2006-05-22 | 392 | 396 | 390 | 390 | 19,000 | 1,950 |
| 2006-05-19 | 380 | 390 | 380 | 390 | 6,000 | 1,950 |
| 2006-05-18 | 370 | 371 | 360 | 371 | 26,000 | 1,855 |
| 2006-05-17 | 388 | 389 | 381 | 381 | 6,000 | 1,905 |
| 2006-05-16 | 392 | 392 | 388 | 388 | 10,000 | 1,940 |
| 2006-05-15 | 400 | 400 | 390 | 390 | 6,000 | 1,950 |
| 2006-05-12 | 401 | 401 | 399 | 400 | 7,000 | 2,000 |
| 2006-05-11 | 403 | 403 | 402 | 403 | 14,000 | 2,015 |
| 2006-05-10 | 410 | 420 | 398 | 403 | 24,000 | 2,015 |
| 2006-05-09 | 419 | 420 | 408 | 408 | 8,000 | 2,040 |
| 2006-05-08 | 416 | 420 | 416 | 420 | 3,000 | 2,100 |
| 2006-05-02 | 417 | 420 | 408 | 420 | 30,000 | 2,100 |
| 2006-05-01 | 418 | 418 | 417 | 417 | 3,000 | 2,085 |
| 2006-04-27 | 412 | 425 | 410 | 415 | 16,000 | 2,075 |
| 2006-04-25 | 403 | 413 | 403 | 406 | 6,000 | 2,030 |
| 2006-04-24 | 414 | 414 | 402 | 402 | 21,000 | 2,010 |
| 2006-04-21 | 425 | 425 | 418 | 419 | 15,000 | 2,095 |
| 2006-04-20 | 430 | 430 | 425 | 425 | 9,000 | 2,125 |
| 2006-04-19 | 423 | 431 | 423 | 431 | 7,000 | 2,155 |
| 2006-04-18 | 423 | 423 | 421 | 421 | 16,000 | 2,105 |
| 2006-04-17 | 426 | 426 | 426 | 426 | 7,000 | 2,130 |
| 2006-04-14 | 433 | 433 | 428 | 428 | 11,000 | 2,140 |
| 2006-04-13 | 432 | 434 | 430 | 434 | 29,000 | 2,170 |
| 2006-04-12 | 438 | 438 | 433 | 433 | 20,000 | 2,165 |
| 2006-04-11 | 441 | 441 | 438 | 438 | 25,000 | 2,190 |
| 2006-04-10 | 435 | 441 | 435 | 440 | 46,000 | 2,200 |
| 2006-04-07 | 425 | 439 | 423 | 432 | 76,000 | 2,160 |
| 2006-04-06 | 441 | 441 | 430 | 435 | 66,000 | 2,175 |
| 2006-04-05 | 448 | 448 | 442 | 442 | 11,000 | 2,210 |
| 2006-04-04 | 448 | 450 | 447 | 449 | 25,000 | 2,245 |
| 2006-04-03 | 448 | 452 | 447 | 447 | 23,000 | 2,235 |
| 2006-03-31 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 2006-03-30 | 449 | 453 | 442 | 445 | 7,000 | 2,225 |
| 2006-03-29 | 448 | 448 | 443 | 444 | 5,000 | 2,220 |
| 2006-03-28 | 448 | 448 | 445 | 448 | 5,000 | 2,240 |
| 2006-03-27 | 459 | 460 | 450 | 455 | 50,000 | 2,275 |
| 2006-03-24 | 451 | 459 | 451 | 457 | 8,000 | 2,285 |
| 2006-03-23 | 454 | 455 | 454 | 455 | 16,000 | 2,275 |
| 2006-03-22 | 453 | 454 | 453 | 454 | 8,000 | 2,270 |
| 2006-03-20 | 446 | 452 | 441 | 452 | 14,000 | 2,260 |
| 2006-03-17 | 445 | 445 | 440 | 445 | 14,000 | 2,225 |
| 2006-03-16 | 451 | 455 | 441 | 454 | 17,000 | 2,270 |
| 2006-03-15 | 454 | 454 | 451 | 451 | 8,000 | 2,255 |
| 2006-03-14 | 459 | 459 | 453 | 454 | 5,000 | 2,270 |
| 2006-03-13 | 460 | 460 | 455 | 455 | 3,000 | 2,275 |
| 2006-03-10 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2006-03-09 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-03-08 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2006-03-07 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2006-03-06 | 465 | 465 | 460 | 460 | 3,000 | 2,300 |
| 2006-03-03 | 468 | 468 | 468 | 468 | 2,000 | 2,340 |
| 2006-03-02 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2006-03-01 | 454 | 455 | 450 | 455 | 8,000 | 2,275 |
| 2006-02-28 | 455 | 465 | 455 | 455 | 10,000 | 2,275 |
| 2006-02-27 | 450 | 455 | 450 | 453 | 7,000 | 2,265 |
| 2006-02-24 | 440 | 445 | 438 | 445 | 18,000 | 2,225 |
| 2006-02-23 | 442 | 442 | 436 | 436 | 12,000 | 2,180 |
| 2006-02-22 | 425 | 449 | 425 | 449 | 19,000 | 2,245 |
| 2006-02-21 | 400 | 430 | 400 | 430 | 39,000 | 2,150 |
| 2006-02-20 | 425 | 425 | 425 | 425 | 8,000 | 2,125 |
| 2006-02-17 | 446 | 447 | 437 | 445 | 13,000 | 2,225 |
| 2006-02-16 | 455 | 455 | 445 | 445 | 12,000 | 2,225 |
| 2006-02-15 | 454 | 468 | 454 | 461 | 22,000 | 2,305 |
| 2006-02-14 | 457 | 457 | 419 | 444 | 47,000 | 2,220 |
| 2006-02-13 | 486 | 486 | 466 | 466 | 31,000 | 2,330 |
| 2006-02-10 | 485 | 493 | 481 | 482 | 22,000 | 2,410 |
| 2006-02-09 | 496 | 502 | 481 | 481 | 23,000 | 2,405 |
| 2006-02-08 | 501 | 502 | 491 | 492 | 30,000 | 2,460 |
| 2006-02-07 | 485 | 501 | 483 | 501 | 46,000 | 2,505 |
| 2006-02-06 | 487 | 487 | 481 | 482 | 10,000 | 2,410 |
| 2006-02-03 | 481 | 485 | 480 | 480 | 16,000 | 2,400 |
| 2006-02-02 | 482 | 490 | 480 | 481 | 13,000 | 2,405 |
| 2006-02-01 | 481 | 485 | 481 | 482 | 16,000 | 2,410 |
| 2006-01-31 | 487 | 490 | 480 | 480 | 22,000 | 2,400 |
| 2006-01-30 | 495 | 498 | 474 | 475 | 36,000 | 2,375 |
| 2006-01-27 | 469 | 471 | 465 | 471 | 25,000 | 2,355 |
| 2006-01-26 | 455 | 459 | 455 | 459 | 8,000 | 2,295 |
| 2006-01-25 | 450 | 459 | 450 | 455 | 17,000 | 2,275 |
| 2006-01-24 | 440 | 445 | 440 | 445 | 21,000 | 2,225 |
| 2006-01-23 | 445 | 449 | 430 | 430 | 31,000 | 2,150 |
| 2006-01-20 | 469 | 470 | 455 | 455 | 46,000 | 2,275 |
| 2006-01-19 | 430 | 462 | 430 | 462 | 39,000 | 2,310 |
| 2006-01-18 | 480 | 480 | 403 | 438 | 73,000 | 2,190 |
| 2006-01-17 | 484 | 490 | 482 | 483 | 31,000 | 2,415 |
| 2006-01-16 | 483 | 490 | 481 | 484 | 20,000 | 2,420 |
| 2006-01-13 | 480 | 484 | 479 | 479 | 20,000 | 2,395 |
| 2006-01-12 | 478 | 480 | 476 | 479 | 22,000 | 2,395 |
| 2006-01-11 | 480 | 480 | 475 | 478 | 23,000 | 2,390 |
| 2006-01-10 | 475 | 483 | 475 | 480 | 63,000 | 2,400 |
| 2006-01-06 | 469 | 470 | 467 | 468 | 30,000 | 2,340 |
| 2006-01-05 | 462 | 475 | 462 | 471 | 17,000 | 2,355 |
| 2006-01-04 | 465 | 467 | 458 | 467 | 36,000 | 2,335 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
