6392 (株)ヤマダコーポレーションの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	141	141	140	140	9,000	700
2012-12-27	142	142	141	142	7,000	710
2012-12-26	138	140	138	140	8,000	700
2012-12-25	136	136	136	136	8,000	680
2012-12-21	141	141	135	135	23,000	675
2012-12-20	139	140	137	140	8,000	700
2012-12-19	137	139	135	139	12,000	695
2012-12-18	134	136	134	136	20,000	680
2012-12-17	135	135	134	134	5,000	670
2012-12-14	134	137	134	135	7,000	675
2012-12-13	133	135	133	135	5,000	675
2012-12-12	130	131	130	131	2,000	655
2012-12-11	132	132	131	131	14,000	655
2012-12-10	131	131	131	131	10,000	655
2012-12-07	132	132	132	132	2,000	660
2012-12-06	130	130	130	130	3,000	650
2012-12-05	130	130	130	130	1,000	650
2012-12-04	130	130	130	130	2,000	650
2012-12-03	130	130	130	130	6,000	650
2012-11-30	130	130	129	129	40,000	645
2012-11-29	132	133	128	130	71,000	650
2012-11-28	136	136	131	132	51,000	660
2012-11-27	137	138	132	136	84,000	680
2012-11-26	136	137	135	135	9,000	675
2012-11-22	133	134	132	134	20,000	670
2012-11-21	130	132	129	132	18,000	660
2012-11-20	130	131	130	131	4,000	655
2012-11-19	130	132	130	130	25,000	650
2012-11-16	129	131	126	131	8,000	655
2012-11-12	129	129	129	129	1,000	645
2012-11-09	126	127	126	127	6,000	635
2012-11-08	126	127	126	127	2,000	635
2012-11-07	130	132	126	127	21,000	635
2012-11-06	129	129	129	129	1,000	645
2012-11-05	130	130	129	129	3,000	645
2012-11-02	130	130	130	130	4,000	650
2012-11-01	126	129	126	129	2,000	645
2012-10-31	127	127	127	127	1,000	635
2012-10-30	126	129	126	129	7,000	645
2012-10-26	130	130	130	130	9,000	650
2012-10-23	126	130	126	130	4,000	650
2012-10-18	129	130	128	130	14,000	650
2012-10-17	130	130	130	130	2,000	650
2012-10-16	130	130	129	130	14,000	650
2012-10-15	127	127	127	127	1,000	635
2012-10-12	128	128	128	128	5,000	640
2012-10-10	128	130	128	130	3,000	650
2012-10-09	130	133	128	133	8,000	665
2012-10-05	128	128	128	128	3,000	640
2012-10-04	126	131	126	131	3,000	655
2012-10-03	128	128	128	128	1,000	640
2012-10-02	129	131	129	131	2,000	655
2012-09-28	131	131	131	131	1,000	655
2012-09-27	129	130	129	130	4,000	650
2012-09-26	129	130	129	130	3,000	650
2012-09-25	129	129	128	129	5,000	645
2012-09-24	127	129	127	129	2,000	645
2012-09-21	130	130	130	130	1,000	650
2012-09-20	130	131	130	130	10,000	650
2012-09-19	132	133	129	129	6,000	645
2012-09-18	131	131	131	131	6,000	655
2012-09-14	132	133	125	132	66,000	660
2012-09-13	134	135	134	135	8,000	675
2012-09-12	134	134	133	134	6,000	670
2012-09-11	134	134	134	134	8,000	670
2012-09-10	134	134	134	134	8,000	670
2012-09-06	132	134	132	134	3,000	670
2012-09-05	133	135	133	134	12,000	670
2012-09-03	136	136	136	136	1,000	680
2012-08-31	135	135	135	135	6,000	675
2012-08-29	140	140	140	140	1,000	700
2012-08-28	145	145	145	145	2,000	725
2012-08-23	138	140	138	140	2,000	700
2012-08-22	143	143	143	143	1,000	715
2012-08-21	141	141	140	140	4,000	700
2012-08-20	141	141	141	141	6,000	705
2012-08-17	136	140	136	139	6,000	695
2012-08-16	139	139	136	136	2,000	680
2012-08-15	138	138	136	137	5,000	685
2012-08-14	138	139	136	139	5,000	695
2012-08-10	135	139	135	138	15,000	690
2012-08-09	133	134	133	134	2,000	670
2012-08-08	132	133	132	133	3,000	665
2012-08-07	139	139	130	134	10,000	670
2012-08-03	137	139	137	139	9,000	695
2012-08-02	140	142	140	142	4,000	710
2012-07-30	147	147	147	147	7,000	735
2012-07-27	145	145	145	145	3,000	725
2012-07-26	138	140	138	140	2,000	700
2012-07-25	140	141	140	141	2,000	705
2012-07-24	141	141	141	141	2,000	705
2012-07-18	150	150	146	146	3,000	730
2012-07-17	148	150	148	150	2,000	750
2012-07-13	148	150	148	150	3,000	750
2012-07-11	148	152	148	152	16,000	760
2012-07-10	157	157	155	155	8,000	775
2012-07-09	160	160	158	158	15,000	790
2012-07-05	162	163	161	163	3,000	815
2012-07-03	167	167	167	167	1,000	835
2012-07-02	154	168	154	168	20,000	840
2012-06-29	152	154	152	154	10,000	770
2012-06-28	149	151	149	151	10,000	755
2012-06-27	148	148	148	148	1,000	740
2012-06-25	146	149	146	149	8,000	745
2012-06-22	145	145	140	143	10,000	715
2012-06-21	144	147	144	147	10,000	735
2012-06-20	144	144	139	144	24,000	720
2012-06-19	145	145	145	145	1,000	725
2012-06-18	148	149	143	147	14,000	735
2012-06-15	145	145	145	145	5,000	725
2012-06-14	141	142	141	142	3,000	710
2012-06-13	142	142	142	142	2,000	710
2012-06-12	141	142	141	142	4,000	710
2012-06-11	146	146	143	146	14,000	730
2012-06-08	143	148	143	148	6,000	740
2012-06-07	150	150	146	146	5,000	730
2012-06-06	147	150	147	150	6,000	750
2012-06-04	147	147	147	147	1,000	735
2012-05-28	157	157	152	152	3,000	760
2012-05-25	152	152	152	152	1,000	760
2012-05-24	150	152	150	152	11,000	760
2012-05-23	155	158	155	158	3,000	790
2012-05-22	155	155	155	155	2,000	775
2012-05-21	151	152	151	152	5,000	760
2012-05-18	156	156	145	147	16,000	735
2012-05-17	152	159	147	159	11,000	795
2012-05-16	152	153	152	152	14,000	760
2012-05-15	159	159	143	152	20,000	760
2012-05-14	180	180	171	173	6,000	865
2012-05-11	183	183	183	183	4,000	915
2012-05-10	183	190	178	183	58,000	915
2012-05-09	180	180	180	180	1,000	900
2012-05-08	179	179	178	178	4,000	890
2012-05-07	179	179	178	178	9,000	890
2012-05-02	180	183	180	182	10,000	910
2012-05-01	185	185	183	183	10,000	915
2012-04-27	187	187	182	185	10,000	925
2012-04-26	186	187	186	187	5,000	935
2012-04-25	187	187	187	187	3,000	935
2012-04-24	182	187	182	187	2,000	935
2012-04-23	185	185	185	185	4,000	925
2012-04-20	184	184	182	183	7,000	915
2012-04-18	184	186	181	184	16,000	920
2012-04-16	189	189	188	189	5,000	945
2012-04-13	184	184	184	184	1,000	920
2012-04-12	182	183	182	183	8,000	915
2012-04-11	184	184	175	180	30,000	900
2012-04-10	190	190	190	190	1,000	950
2012-04-06	190	193	189	193	7,000	965
2012-04-05	190	191	188	189	8,000	945
2012-04-04	197	197	192	192	8,000	960
2012-04-03	200	200	197	197	13,000	985
2012-04-02	195	200	195	200	7,000	1,000
2012-03-30	197	197	196	197	13,000	985
2012-03-29	201	201	199	199	8,000	995
2012-03-28	202	204	202	204	19,000	1,020
2012-03-27	204	207	204	205	15,000	1,025
2012-03-26	208	209	207	207	6,000	1,035
2012-03-23	208	209	204	208	36,000	1,040
2012-03-22	216	218	209	214	70,000	1,070
2012-03-21	200	215	200	210	94,000	1,050
2012-03-19	193	203	193	199	46,000	995
2012-03-16	189	192	189	191	26,000	955
2012-03-15	190	191	188	188	18,000	940
2012-03-14	190	192	189	190	72,000	950
2012-03-13	183	186	183	184	45,000	920
2012-03-12	179	182	177	182	17,000	910
2012-03-09	175	178	174	175	8,000	875
2012-03-08	172	174	172	174	12,000	870
2012-03-07	171	172	169	170	19,000	850
2012-03-06	175	175	175	175	1,000	875
2012-03-05	177	177	174	174	20,000	870
2012-03-02	177	177	177	177	2,000	885
2012-03-01	184	184	176	181	37,000	905
2012-02-29	187	188	183	185	24,000	925
2012-02-28	185	186	183	186	25,000	930
2012-02-27	184	189	183	186	96,000	930
2012-02-24	185	186	181	181	18,000	905
2012-02-23	178	184	178	183	42,000	915
2012-02-22	173	175	173	174	16,000	870
2012-02-21	174	174	169	174	16,000	870
2012-02-20	168	172	168	171	18,000	855
2012-02-17	165	170	165	168	18,000	840
2012-02-16	165	165	163	163	4,000	815
2012-02-15	160	160	160	160	3,000	800
2012-02-14	159	160	159	160	5,000	800
2012-02-13	160	160	159	159	4,000	795
2012-02-10	161	161	157	161	6,000	805
2012-02-09	166	166	161	162	18,000	810
2012-02-08	170	172	163	165	31,000	825
2012-02-07	169	169	167	169	22,000	845
2012-02-06	170	170	168	169	17,000	845
2012-02-03	168	171	166	166	78,000	830
2012-02-02	153	159	153	159	36,000	795
2012-02-01	152	153	150	153	13,000	765
2012-01-31	151	151	151	151	5,000	755
2012-01-30	147	147	147	147	2,000	735
2012-01-27	151	151	145	146	6,000	730
2012-01-25	149	151	149	151	15,000	755
2012-01-24	149	149	147	147	6,000	735
2012-01-23	147	149	147	149	16,000	745
2012-01-20	146	147	146	147	6,000	735
2012-01-19	141	143	141	143	2,000	715
2012-01-17	143	143	143	143	1,000	715
2012-01-16	139	139	139	139	1,000	695
2012-01-10	139	139	139	139	1,000	695
2012-01-06	137	137	137	137	5,000	685
2012-01-04	141	141	141	141	1,000	705

分割・併合履歴： [2017-09-27]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6392 (株)ヤマダコーポレーション の時系列データ [2012年度]

6392 (株)ヤマダコーポレーションの時系列データ [2012年度]