6392 (株)ヤマダコーポレーション の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 1986-12-26 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1986-12-23 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 1986-12-22 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1986-12-16 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1986-12-15 | 274 | 274 | 274 | 274 | 5,000 | 1,370 |
| 1986-12-12 | 272 | 272 | 272 | 272 | 5,000 | 1,360 |
| 1986-12-11 | 290 | 290 | 270 | 270 | 6,000 | 1,350 |
| 1986-12-10 | 295 | 295 | 290 | 291 | 17,000 | 1,455 |
| 1986-12-09 | 290 | 294 | 290 | 294 | 6,000 | 1,470 |
| 1986-12-08 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 1986-12-06 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 1986-12-04 | 290 | 290 | 288 | 288 | 10,000 | 1,440 |
| 1986-11-29 | 288 | 288 | 288 | 288 | 4,000 | 1,440 |
| 1986-11-28 | 290 | 290 | 288 | 288 | 5,000 | 1,440 |
| 1986-11-27 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1986-11-26 | 295 | 296 | 288 | 288 | 7,000 | 1,440 |
| 1986-11-25 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1986-11-22 | 290 | 295 | 288 | 288 | 5,000 | 1,440 |
| 1986-11-21 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1986-11-20 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 1986-11-19 | 297 | 297 | 295 | 295 | 2,000 | 1,475 |
| 1986-11-18 | 285 | 297 | 285 | 297 | 3,000 | 1,485 |
| 1986-11-17 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1986-11-13 | 281 | 290 | 281 | 290 | 8,000 | 1,450 |
| 1986-11-12 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 1986-11-10 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
| 1986-11-07 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 1986-11-06 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1986-11-01 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1986-10-31 | 280 | 290 | 280 | 290 | 6,000 | 1,450 |
| 1986-10-30 | 280 | 280 | 276 | 276 | 3,000 | 1,380 |
| 1986-10-28 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1986-10-24 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1986-10-23 | 264 | 265 | 263 | 263 | 11,000 | 1,315 |
| 1986-10-22 | 267 | 267 | 265 | 265 | 3,000 | 1,325 |
| 1986-10-21 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 1986-10-20 | 267 | 267 | 267 | 267 | 3,000 | 1,335 |
| 1986-10-15 | 266 | 267 | 266 | 267 | 4,000 | 1,335 |
| 1986-10-14 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 1986-10-13 | 282 | 282 | 280 | 280 | 5,000 | 1,400 |
| 1986-10-09 | 283 | 283 | 283 | 283 | 3,000 | 1,415 |
| 1986-10-08 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 1986-10-04 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 1986-10-03 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 1986-10-02 | 275 | 284 | 275 | 284 | 2,000 | 1,420 |
| 1986-09-30 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1986-09-29 | 265 | 270 | 265 | 270 | 6,000 | 1,350 |
| 1986-09-27 | 276 | 276 | 270 | 270 | 14,000 | 1,350 |
| 1986-09-25 | 286 | 286 | 286 | 286 | 6,000 | 1,430 |
| 1986-09-24 | 275 | 276 | 275 | 275 | 8,000 | 1,375 |
| 1986-09-22 | 283 | 283 | 275 | 275 | 9,000 | 1,375 |
| 1986-09-19 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
| 1986-09-18 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1986-09-17 | 290 | 290 | 285 | 285 | 4,000 | 1,425 |
| 1986-09-16 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1986-09-11 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 1986-09-10 | 294 | 297 | 294 | 297 | 7,000 | 1,485 |
| 1986-09-09 | 285 | 290 | 285 | 290 | 12,000 | 1,450 |
| 1986-09-08 | 299 | 300 | 292 | 292 | 12,000 | 1,460 |
| 1986-09-06 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1986-09-04 | 310 | 310 | 300 | 300 | 6,000 | 1,500 |
| 1986-09-03 | 310 | 310 | 310 | 310 | 7,000 | 1,550 |
| 1986-09-02 | 318 | 318 | 315 | 315 | 10,000 | 1,575 |
| 1986-08-28 | 309 | 320 | 309 | 315 | 9,000 | 1,575 |
| 1986-08-27 | 310 | 310 | 310 | 310 | 25,000 | 1,550 |
| 1986-08-26 | 310 | 315 | 310 | 310 | 22,000 | 1,550 |
| 1986-08-25 | 310 | 310 | 308 | 308 | 10,000 | 1,540 |
| 1986-08-22 | 310 | 310 | 310 | 310 | 9,000 | 1,550 |
| 1986-08-20 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1986-08-19 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1986-08-18 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1986-08-15 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1986-08-13 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 1986-08-12 | 320 | 320 | 320 | 320 | 14,000 | 1,600 |
| 1986-08-11 | 320 | 321 | 320 | 320 | 20,000 | 1,600 |
| 1986-08-08 | 330 | 330 | 320 | 325 | 6,000 | 1,625 |
| 1986-08-07 | 334 | 335 | 334 | 335 | 7,000 | 1,675 |
| 1986-08-05 | 340 | 340 | 338 | 338 | 7,000 | 1,690 |
| 1986-08-04 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1986-08-02 | 350 | 350 | 345 | 345 | 8,000 | 1,725 |
| 1986-08-01 | 350 | 355 | 350 | 355 | 4,000 | 1,775 |
| 1986-07-31 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1986-07-29 | 356 | 356 | 350 | 350 | 4,000 | 1,750 |
| 1986-07-28 | 356 | 358 | 356 | 357 | 4,000 | 1,785 |
| 1986-07-26 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 1986-07-25 | 356 | 356 | 350 | 350 | 22,000 | 1,750 |
| 1986-07-24 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1986-07-23 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 1986-07-22 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1986-07-21 | 365 | 370 | 350 | 350 | 28,000 | 1,750 |
| 1986-07-18 | 362 | 370 | 350 | 350 | 22,000 | 1,750 |
| 1986-07-17 | 365 | 370 | 361 | 365 | 13,000 | 1,825 |
| 1986-07-16 | 363 | 363 | 362 | 362 | 3,000 | 1,810 |
| 1986-07-15 | 364 | 365 | 361 | 361 | 8,000 | 1,805 |
| 1986-07-14 | 368 | 368 | 360 | 360 | 26,000 | 1,800 |
| 1986-07-11 | 360 | 370 | 360 | 365 | 24,000 | 1,825 |
| 1986-07-10 | 376 | 376 | 360 | 360 | 21,000 | 1,800 |
| 1986-07-09 | 382 | 383 | 381 | 381 | 7,000 | 1,905 |
| 1986-07-08 | 380 | 388 | 380 | 381 | 12,000 | 1,905 |
| 1986-07-07 | 392 | 392 | 385 | 385 | 10,000 | 1,925 |
| 1986-07-05 | 390 | 393 | 390 | 392 | 26,000 | 1,960 |
| 1986-07-04 | 386 | 390 | 386 | 390 | 6,000 | 1,950 |
| 1986-07-03 | 389 | 390 | 380 | 385 | 48,000 | 1,925 |
| 1986-07-02 | 380 | 385 | 380 | 385 | 29,000 | 1,925 |
| 1986-07-01 | 385 | 385 | 381 | 381 | 6,000 | 1,905 |
| 1986-06-30 | 386 | 390 | 380 | 380 | 32,000 | 1,900 |
| 1986-06-28 | 390 | 390 | 382 | 382 | 13,000 | 1,910 |
| 1986-06-27 | 390 | 390 | 380 | 380 | 17,000 | 1,900 |
| 1986-06-26 | 389 | 390 | 385 | 390 | 28,000 | 1,950 |
| 1986-06-25 | 390 | 393 | 385 | 385 | 23,000 | 1,925 |
| 1986-06-24 | 391 | 392 | 390 | 390 | 19,000 | 1,950 |
| 1986-06-23 | 399 | 399 | 385 | 391 | 31,000 | 1,955 |
| 1986-06-21 | 386 | 400 | 386 | 400 | 29,000 | 2,000 |
| 1986-06-20 | 383 | 388 | 381 | 385 | 55,000 | 1,925 |
| 1986-06-19 | 380 | 382 | 380 | 380 | 32,000 | 1,900 |
| 1986-06-18 | 379 | 380 | 375 | 377 | 45,000 | 1,885 |
| 1986-06-17 | 375 | 379 | 375 | 379 | 11,000 | 1,895 |
| 1986-06-16 | 375 | 375 | 370 | 370 | 35,000 | 1,850 |
| 1986-06-13 | 361 | 364 | 361 | 364 | 12,000 | 1,820 |
| 1986-06-12 | 366 | 366 | 360 | 360 | 10,000 | 1,800 |
| 1986-06-11 | 370 | 370 | 367 | 367 | 10,000 | 1,835 |
| 1986-06-10 | 360 | 370 | 360 | 370 | 11,000 | 1,850 |
| 1986-06-09 | 361 | 361 | 358 | 361 | 11,000 | 1,805 |
| 1986-06-07 | 361 | 361 | 357 | 357 | 7,000 | 1,785 |
| 1986-06-06 | 356 | 356 | 355 | 356 | 18,000 | 1,780 |
| 1986-06-05 | 363 | 364 | 355 | 355 | 39,000 | 1,775 |
| 1986-06-04 | 364 | 364 | 363 | 363 | 9,000 | 1,815 |
| 1986-06-03 | 362 | 362 | 362 | 362 | 3,000 | 1,810 |
| 1986-06-02 | 360 | 362 | 360 | 362 | 16,000 | 1,810 |
| 1986-05-31 | 364 | 364 | 361 | 361 | 11,000 | 1,805 |
| 1986-05-30 | 368 | 368 | 361 | 361 | 3,000 | 1,805 |
| 1986-05-29 | 362 | 370 | 362 | 368 | 4,000 | 1,840 |
| 1986-05-28 | 373 | 373 | 371 | 371 | 4,000 | 1,855 |
| 1986-05-27 | 371 | 375 | 371 | 373 | 6,000 | 1,865 |
| 1986-05-26 | 371 | 375 | 371 | 375 | 10,000 | 1,875 |
| 1986-05-24 | 362 | 375 | 362 | 371 | 9,000 | 1,855 |
| 1986-05-23 | 361 | 363 | 360 | 361 | 16,000 | 1,805 |
| 1986-05-22 | 362 | 362 | 360 | 360 | 9,000 | 1,800 |
| 1986-05-21 | 361 | 361 | 361 | 361 | 14,000 | 1,805 |
| 1986-05-20 | 365 | 365 | 359 | 360 | 3,000 | 1,800 |
| 1986-05-19 | 364 | 364 | 360 | 360 | 2,000 | 1,800 |
| 1986-05-17 | 360 | 360 | 359 | 359 | 6,000 | 1,795 |
| 1986-05-16 | 370 | 373 | 360 | 360 | 8,000 | 1,800 |
| 1986-05-15 | 364 | 370 | 364 | 370 | 7,000 | 1,850 |
| 1986-05-14 | 383 | 383 | 379 | 379 | 41,000 | 1,895 |
| 1986-05-13 | 370 | 383 | 367 | 379 | 61,000 | 1,895 |
| 1986-05-12 | 356 | 367 | 355 | 367 | 21,000 | 1,835 |
| 1986-05-09 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 1986-05-08 | 350 | 356 | 350 | 352 | 18,000 | 1,760 |
| 1986-05-07 | 350 | 355 | 343 | 343 | 28,000 | 1,715 |
| 1986-05-06 | 340 | 345 | 340 | 341 | 38,000 | 1,705 |
| 1986-05-02 | 340 | 341 | 340 | 341 | 9,000 | 1,705 |
| 1986-05-01 | 345 | 350 | 345 | 350 | 10,000 | 1,750 |
| 1986-04-30 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1986-04-28 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1986-04-26 | 341 | 345 | 341 | 345 | 13,000 | 1,725 |
| 1986-04-25 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1986-04-24 | 346 | 346 | 340 | 341 | 30,000 | 1,705 |
| 1986-04-23 | 350 | 350 | 345 | 346 | 5,000 | 1,730 |
| 1986-04-22 | 350 | 350 | 345 | 345 | 9,000 | 1,725 |
| 1986-04-21 | 355 | 355 | 350 | 350 | 10,000 | 1,750 |
| 1986-04-19 | 352 | 352 | 350 | 350 | 3,000 | 1,750 |
| 1986-04-18 | 363 | 363 | 351 | 351 | 7,000 | 1,755 |
| 1986-04-17 | 364 | 364 | 362 | 362 | 6,000 | 1,810 |
| 1986-04-16 | 370 | 371 | 370 | 370 | 11,000 | 1,850 |
| 1986-04-15 | 369 | 372 | 365 | 372 | 30,000 | 1,860 |
| 1986-04-14 | 366 | 366 | 365 | 365 | 4,000 | 1,825 |
| 1986-04-11 | 362 | 362 | 362 | 362 | 11,000 | 1,810 |
| 1986-04-09 | 357 | 360 | 357 | 357 | 27,000 | 1,785 |
| 1986-04-08 | 345 | 350 | 345 | 350 | 8,000 | 1,750 |
| 1986-04-07 | 342 | 349 | 341 | 341 | 4,000 | 1,705 |
| 1986-04-05 | 338 | 338 | 337 | 337 | 2,000 | 1,685 |
| 1986-04-04 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1986-04-01 | 341 | 343 | 336 | 336 | 13,000 | 1,680 |
| 1986-03-31 | 341 | 341 | 336 | 336 | 17,000 | 1,680 |
| 1986-03-28 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1986-03-27 | 346 | 358 | 346 | 358 | 6,000 | 1,790 |
| 1986-03-26 | 341 | 346 | 341 | 341 | 10,000 | 1,705 |
| 1986-03-25 | 339 | 339 | 339 | 339 | 6,000 | 1,695 |
| 1986-03-24 | 348 | 350 | 345 | 345 | 17,000 | 1,725 |
| 1986-03-22 | 360 | 360 | 350 | 350 | 7,000 | 1,750 |
| 1986-03-20 | 360 | 360 | 360 | 360 | 28,000 | 1,800 |
| 1986-03-19 | 360 | 360 | 355 | 355 | 16,000 | 1,775 |
| 1986-03-18 | 350 | 355 | 349 | 355 | 28,000 | 1,775 |
| 1986-03-17 | 352 | 357 | 350 | 350 | 29,000 | 1,750 |
| 1986-03-15 | 353 | 353 | 352 | 352 | 3,000 | 1,760 |
| 1986-03-14 | 360 | 360 | 351 | 351 | 22,000 | 1,755 |
| 1986-03-13 | 360 | 360 | 357 | 360 | 22,000 | 1,800 |
| 1986-03-12 | 361 | 361 | 360 | 360 | 5,000 | 1,800 |
| 1986-03-11 | 370 | 370 | 360 | 360 | 9,000 | 1,800 |
| 1986-03-10 | 356 | 370 | 356 | 365 | 33,000 | 1,825 |
| 1986-03-07 | 352 | 371 | 352 | 365 | 16,000 | 1,825 |
| 1986-03-06 | 350 | 352 | 349 | 352 | 20,000 | 1,760 |
| 1986-03-05 | 351 | 351 | 349 | 349 | 35,000 | 1,745 |
| 1986-03-04 | 353 | 353 | 349 | 352 | 8,000 | 1,760 |
| 1986-03-03 | 351 | 353 | 348 | 348 | 21,000 | 1,740 |
| 1986-02-28 | 357 | 357 | 350 | 350 | 22,000 | 1,750 |
| 1986-02-27 | 356 | 356 | 355 | 356 | 5,000 | 1,780 |
| 1986-02-26 | 357 | 357 | 350 | 350 | 20,000 | 1,750 |
| 1986-02-25 | 363 | 363 | 357 | 357 | 5,000 | 1,785 |
| 1986-02-24 | 360 | 360 | 356 | 356 | 15,000 | 1,780 |
| 1986-02-22 | 356 | 356 | 355 | 355 | 3,000 | 1,775 |
| 1986-02-21 | 350 | 350 | 348 | 350 | 21,000 | 1,750 |
| 1986-02-20 | 351 | 351 | 348 | 348 | 22,000 | 1,740 |
| 1986-02-19 | 351 | 351 | 350 | 350 | 20,000 | 1,750 |
| 1986-02-18 | 350 | 351 | 349 | 350 | 24,000 | 1,750 |
| 1986-02-17 | 350 | 350 | 347 | 348 | 4,000 | 1,740 |
| 1986-02-15 | 350 | 350 | 340 | 345 | 43,000 | 1,725 |
| 1986-02-14 | 345 | 345 | 345 | 345 | 10,000 | 1,725 |
| 1986-02-13 | 348 | 350 | 345 | 347 | 17,000 | 1,735 |
| 1986-02-12 | 352 | 352 | 347 | 347 | 18,000 | 1,735 |
| 1986-02-10 | 349 | 352 | 345 | 347 | 25,000 | 1,735 |
| 1986-02-07 | 345 | 346 | 344 | 345 | 40,000 | 1,725 |
| 1986-02-06 | 350 | 350 | 346 | 350 | 22,000 | 1,750 |
| 1986-02-05 | 346 | 350 | 345 | 345 | 21,000 | 1,725 |
| 1986-02-04 | 350 | 350 | 345 | 345 | 7,000 | 1,725 |
| 1986-02-03 | 350 | 350 | 340 | 342 | 36,000 | 1,710 |
| 1986-02-01 | 360 | 360 | 350 | 350 | 17,000 | 1,750 |
| 1986-01-31 | 354 | 356 | 351 | 356 | 16,000 | 1,780 |
| 1986-01-30 | 355 | 355 | 353 | 353 | 11,000 | 1,765 |
| 1986-01-29 | 354 | 357 | 354 | 355 | 9,000 | 1,775 |
| 1986-01-28 | 363 | 365 | 350 | 350 | 14,000 | 1,750 |
| 1986-01-27 | 361 | 369 | 361 | 362 | 12,000 | 1,810 |
| 1986-01-25 | 370 | 370 | 360 | 360 | 14,000 | 1,800 |
| 1986-01-24 | 375 | 375 | 365 | 365 | 20,000 | 1,825 |
| 1986-01-23 | 375 | 375 | 370 | 370 | 15,000 | 1,850 |
| 1986-01-22 | 373 | 380 | 370 | 379 | 24,000 | 1,895 |
| 1986-01-21 | 371 | 380 | 371 | 372 | 8,000 | 1,860 |
| 1986-01-20 | 370 | 370 | 370 | 370 | 13,000 | 1,850 |
| 1986-01-18 | 375 | 375 | 372 | 372 | 3,000 | 1,860 |
| 1986-01-17 | 377 | 377 | 375 | 375 | 7,000 | 1,875 |
| 1986-01-16 | 381 | 388 | 381 | 382 | 8,000 | 1,910 |
| 1986-01-14 | 379 | 389 | 379 | 389 | 33,000 | 1,945 |
| 1986-01-13 | 381 | 381 | 370 | 370 | 6,000 | 1,850 |
| 1986-01-10 | 371 | 383 | 371 | 381 | 13,000 | 1,905 |
| 1986-01-09 | 370 | 370 | 370 | 370 | 16,000 | 1,850 |
| 1986-01-08 | 385 | 394 | 385 | 389 | 22,000 | 1,945 |
| 1986-01-07 | 388 | 395 | 385 | 394 | 22,000 | 1,970 |
| 1986-01-06 | 371 | 385 | 370 | 385 | 14,000 | 1,925 |
| 1986-01-04 | 369 | 370 | 369 | 370 | 4,000 | 1,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
