6392 (株)ヤマダコーポレーション の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 1987-12-26 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 1987-12-25 | 430 | 439 | 425 | 439 | 15,000 | 2,195 |
| 1987-12-24 | 450 | 455 | 440 | 455 | 10,000 | 2,275 |
| 1987-12-23 | 440 | 460 | 435 | 460 | 73,000 | 2,300 |
| 1987-12-22 | 460 | 460 | 435 | 435 | 40,000 | 2,175 |
| 1987-12-21 | 444 | 470 | 434 | 460 | 119,000 | 2,300 |
| 1987-12-18 | 425 | 434 | 420 | 434 | 46,000 | 2,170 |
| 1987-12-17 | 430 | 430 | 425 | 428 | 12,000 | 2,140 |
| 1987-12-16 | 416 | 426 | 415 | 425 | 23,000 | 2,125 |
| 1987-12-15 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1987-12-14 | 417 | 420 | 415 | 415 | 15,000 | 2,075 |
| 1987-12-11 | 400 | 417 | 400 | 412 | 5,000 | 2,060 |
| 1987-12-10 | 410 | 419 | 396 | 396 | 12,000 | 1,980 |
| 1987-12-09 | 395 | 405 | 395 | 405 | 29,000 | 2,025 |
| 1987-12-08 | 395 | 395 | 381 | 395 | 18,000 | 1,975 |
| 1987-12-07 | 395 | 400 | 390 | 390 | 6,000 | 1,950 |
| 1987-12-05 | 391 | 400 | 391 | 400 | 10,000 | 2,000 |
| 1987-12-04 | 395 | 395 | 390 | 391 | 7,000 | 1,955 |
| 1987-12-03 | 390 | 390 | 387 | 387 | 8,000 | 1,935 |
| 1987-12-02 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1987-12-01 | 378 | 380 | 378 | 380 | 9,000 | 1,900 |
| 1987-11-30 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1987-11-28 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 1987-11-27 | 391 | 392 | 391 | 392 | 8,000 | 1,960 |
| 1987-11-26 | 390 | 390 | 390 | 390 | 7,000 | 1,950 |
| 1987-11-25 | 382 | 399 | 382 | 399 | 18,000 | 1,995 |
| 1987-11-24 | 385 | 397 | 385 | 397 | 6,000 | 1,985 |
| 1987-11-19 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 1987-11-17 | 399 | 400 | 399 | 400 | 2,000 | 2,000 |
| 1987-11-16 | 390 | 399 | 390 | 399 | 4,000 | 1,995 |
| 1987-11-13 | 371 | 390 | 371 | 385 | 6,000 | 1,925 |
| 1987-11-12 | 362 | 362 | 361 | 361 | 6,000 | 1,805 |
| 1987-11-11 | 372 | 372 | 360 | 360 | 17,000 | 1,800 |
| 1987-11-10 | 373 | 374 | 370 | 371 | 24,000 | 1,855 |
| 1987-11-09 | 381 | 381 | 371 | 371 | 13,000 | 1,855 |
| 1987-11-07 | 381 | 381 | 381 | 381 | 13,000 | 1,905 |
| 1987-11-06 | 380 | 381 | 380 | 380 | 27,000 | 1,900 |
| 1987-11-05 | 390 | 390 | 380 | 380 | 15,000 | 1,900 |
| 1987-11-04 | 405 | 405 | 390 | 398 | 7,000 | 1,990 |
| 1987-11-02 | 410 | 410 | 400 | 405 | 15,000 | 2,025 |
| 1987-10-30 | 390 | 400 | 390 | 400 | 7,000 | 2,000 |
| 1987-10-29 | 400 | 400 | 390 | 390 | 9,000 | 1,950 |
| 1987-10-28 | 400 | 400 | 398 | 400 | 14,000 | 2,000 |
| 1987-10-27 | 362 | 384 | 362 | 384 | 39,000 | 1,920 |
| 1987-10-26 | 399 | 400 | 371 | 371 | 38,000 | 1,855 |
| 1987-10-24 | 410 | 416 | 400 | 400 | 9,000 | 2,000 |
| 1987-10-23 | 430 | 430 | 415 | 416 | 31,000 | 2,080 |
| 1987-10-22 | 439 | 439 | 435 | 435 | 6,000 | 2,175 |
| 1987-10-21 | 429 | 429 | 414 | 429 | 33,000 | 2,145 |
| 1987-10-19 | 470 | 470 | 458 | 458 | 11,000 | 2,290 |
| 1987-10-16 | 470 | 470 | 467 | 470 | 19,000 | 2,350 |
| 1987-10-15 | 495 | 495 | 485 | 485 | 48,000 | 2,425 |
| 1987-10-14 | 487 | 495 | 485 | 491 | 56,000 | 2,455 |
| 1987-10-13 | 460 | 470 | 460 | 468 | 48,000 | 2,340 |
| 1987-10-12 | 476 | 476 | 466 | 466 | 53,000 | 2,330 |
| 1987-10-09 | 480 | 489 | 469 | 474 | 85,000 | 2,370 |
| 1987-10-08 | 520 | 521 | 482 | 482 | 268,000 | 2,410 |
| 1987-10-07 | 461 | 515 | 459 | 515 | 417,000 | 2,575 |
| 1987-10-06 | 434 | 459 | 433 | 456 | 242,000 | 2,280 |
| 1987-10-05 | 430 | 431 | 426 | 429 | 101,000 | 2,145 |
| 1987-10-03 | 405 | 415 | 405 | 415 | 56,000 | 2,075 |
| 1987-10-02 | 396 | 405 | 396 | 405 | 24,000 | 2,025 |
| 1987-10-01 | 397 | 408 | 397 | 400 | 33,000 | 2,000 |
| 1987-09-30 | 400 | 400 | 395 | 396 | 19,000 | 1,980 |
| 1987-09-29 | 409 | 409 | 405 | 405 | 14,000 | 2,025 |
| 1987-09-28 | 399 | 410 | 399 | 399 | 21,000 | 1,995 |
| 1987-09-26 | 391 | 399 | 391 | 399 | 9,000 | 1,995 |
| 1987-09-25 | 407 | 407 | 392 | 392 | 24,000 | 1,960 |
| 1987-09-24 | 394 | 399 | 392 | 392 | 11,000 | 1,960 |
| 1987-09-22 | 410 | 410 | 391 | 391 | 49,000 | 1,955 |
| 1987-09-21 | 393 | 410 | 390 | 410 | 47,000 | 2,050 |
| 1987-09-18 | 399 | 399 | 390 | 390 | 15,000 | 1,950 |
| 1987-09-17 | 400 | 400 | 393 | 395 | 37,000 | 1,975 |
| 1987-09-16 | 400 | 411 | 393 | 393 | 48,000 | 1,965 |
| 1987-09-14 | 410 | 410 | 399 | 399 | 45,000 | 1,995 |
| 1987-09-11 | 380 | 412 | 380 | 412 | 124,000 | 2,060 |
| 1987-09-10 | 380 | 381 | 375 | 375 | 23,000 | 1,875 |
| 1987-09-09 | 369 | 380 | 369 | 380 | 10,000 | 1,900 |
| 1987-09-08 | 380 | 380 | 379 | 379 | 17,000 | 1,895 |
| 1987-09-07 | 375 | 375 | 350 | 350 | 17,000 | 1,750 |
| 1987-09-05 | 376 | 376 | 375 | 375 | 8,000 | 1,875 |
| 1987-09-04 | 376 | 380 | 376 | 380 | 6,000 | 1,900 |
| 1987-09-03 | 381 | 381 | 379 | 380 | 13,000 | 1,900 |
| 1987-09-02 | 380 | 390 | 376 | 381 | 31,000 | 1,905 |
| 1987-09-01 | 370 | 375 | 370 | 375 | 7,000 | 1,875 |
| 1987-08-31 | 380 | 385 | 370 | 370 | 19,000 | 1,850 |
| 1987-08-29 | 375 | 380 | 375 | 380 | 11,000 | 1,900 |
| 1987-08-28 | 375 | 376 | 374 | 375 | 23,000 | 1,875 |
| 1987-08-27 | 365 | 375 | 364 | 375 | 34,000 | 1,875 |
| 1987-08-26 | 365 | 365 | 364 | 364 | 5,000 | 1,820 |
| 1987-08-25 | 365 | 365 | 364 | 365 | 12,000 | 1,825 |
| 1987-08-20 | 360 | 360 | 355 | 355 | 7,000 | 1,775 |
| 1987-08-19 | 365 | 365 | 360 | 360 | 14,000 | 1,800 |
| 1987-08-18 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1987-08-17 | 370 | 370 | 352 | 352 | 10,000 | 1,760 |
| 1987-08-14 | 365 | 370 | 365 | 370 | 4,000 | 1,850 |
| 1987-08-13 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1987-08-12 | 361 | 365 | 361 | 365 | 7,000 | 1,825 |
| 1987-08-11 | 365 | 365 | 360 | 360 | 7,000 | 1,800 |
| 1987-08-10 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1987-08-07 | 366 | 366 | 365 | 365 | 4,000 | 1,825 |
| 1987-08-03 | 376 | 376 | 376 | 376 | 2,000 | 1,880 |
| 1987-08-01 | 378 | 378 | 378 | 378 | 4,000 | 1,890 |
| 1987-07-31 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 1987-07-30 | 375 | 380 | 375 | 380 | 16,000 | 1,900 |
| 1987-07-29 | 379 | 379 | 374 | 379 | 14,000 | 1,895 |
| 1987-07-28 | 350 | 359 | 350 | 359 | 8,000 | 1,795 |
| 1987-07-27 | 352 | 352 | 352 | 352 | 8,000 | 1,760 |
| 1987-07-24 | 322 | 322 | 322 | 322 | 7,000 | 1,610 |
| 1987-07-23 | 330 | 330 | 319 | 319 | 8,000 | 1,595 |
| 1987-07-22 | 356 | 356 | 350 | 350 | 8,000 | 1,750 |
| 1987-07-21 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1987-07-20 | 366 | 375 | 365 | 365 | 14,000 | 1,825 |
| 1987-07-17 | 360 | 365 | 360 | 365 | 4,000 | 1,825 |
| 1987-07-16 | 378 | 379 | 360 | 360 | 19,000 | 1,800 |
| 1987-07-15 | 380 | 382 | 370 | 380 | 39,000 | 1,900 |
| 1987-07-14 | 361 | 390 | 361 | 390 | 90,000 | 1,950 |
| 1987-07-13 | 345 | 360 | 342 | 360 | 34,000 | 1,800 |
| 1987-07-10 | 339 | 339 | 339 | 339 | 5,000 | 1,695 |
| 1987-07-09 | 340 | 340 | 339 | 339 | 10,000 | 1,695 |
| 1987-07-08 | 340 | 350 | 340 | 345 | 18,000 | 1,725 |
| 1987-07-07 | 332 | 335 | 330 | 330 | 6,000 | 1,650 |
| 1987-07-06 | 330 | 330 | 328 | 328 | 16,000 | 1,640 |
| 1987-07-04 | 330 | 335 | 330 | 331 | 20,000 | 1,655 |
| 1987-07-03 | 328 | 330 | 328 | 330 | 13,000 | 1,650 |
| 1987-07-02 | 325 | 327 | 325 | 327 | 5,000 | 1,635 |
| 1987-07-01 | 327 | 330 | 327 | 327 | 14,000 | 1,635 |
| 1987-06-30 | 328 | 329 | 328 | 329 | 5,000 | 1,645 |
| 1987-06-29 | 329 | 329 | 329 | 329 | 4,000 | 1,645 |
| 1987-06-27 | 325 | 330 | 325 | 325 | 7,000 | 1,625 |
| 1987-06-25 | 320 | 330 | 320 | 330 | 5,000 | 1,650 |
| 1987-06-24 | 330 | 330 | 330 | 330 | 10,000 | 1,650 |
| 1987-06-23 | 335 | 335 | 335 | 335 | 6,000 | 1,675 |
| 1987-06-19 | 341 | 341 | 335 | 338 | 10,000 | 1,690 |
| 1987-06-18 | 345 | 345 | 335 | 340 | 32,000 | 1,700 |
| 1987-06-17 | 341 | 345 | 341 | 345 | 14,000 | 1,725 |
| 1987-06-16 | 340 | 340 | 336 | 340 | 11,000 | 1,700 |
| 1987-06-15 | 330 | 335 | 330 | 335 | 8,000 | 1,675 |
| 1987-06-11 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1987-06-10 | 330 | 330 | 325 | 325 | 7,000 | 1,625 |
| 1987-06-09 | 329 | 330 | 329 | 330 | 2,000 | 1,650 |
| 1987-06-08 | 320 | 329 | 320 | 329 | 7,000 | 1,645 |
| 1987-06-06 | 323 | 325 | 323 | 323 | 8,000 | 1,615 |
| 1987-06-05 | 325 | 325 | 323 | 323 | 5,000 | 1,615 |
| 1987-06-04 | 319 | 329 | 317 | 329 | 19,000 | 1,645 |
| 1987-06-03 | 311 | 318 | 311 | 317 | 11,000 | 1,585 |
| 1987-06-02 | 315 | 318 | 314 | 315 | 13,000 | 1,575 |
| 1987-06-01 | 302 | 320 | 302 | 314 | 12,000 | 1,570 |
| 1987-05-30 | 297 | 300 | 297 | 300 | 6,000 | 1,500 |
| 1987-05-29 | 294 | 298 | 294 | 296 | 17,000 | 1,480 |
| 1987-05-28 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 1987-05-26 | 295 | 298 | 295 | 298 | 4,000 | 1,490 |
| 1987-05-25 | 286 | 295 | 286 | 295 | 12,000 | 1,475 |
| 1987-05-23 | 290 | 291 | 290 | 291 | 5,000 | 1,455 |
| 1987-05-22 | 281 | 281 | 280 | 280 | 7,000 | 1,400 |
| 1987-05-21 | 294 | 294 | 291 | 291 | 3,000 | 1,455 |
| 1987-05-20 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1987-05-19 | 280 | 281 | 280 | 281 | 6,000 | 1,405 |
| 1987-05-18 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 1987-05-15 | 275 | 275 | 272 | 272 | 3,000 | 1,360 |
| 1987-05-14 | 271 | 275 | 271 | 275 | 7,000 | 1,375 |
| 1987-05-12 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 1987-05-11 | 272 | 272 | 272 | 272 | 4,000 | 1,360 |
| 1987-05-08 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 1987-05-07 | 275 | 275 | 272 | 272 | 35,000 | 1,360 |
| 1987-05-06 | 276 | 280 | 275 | 275 | 4,000 | 1,375 |
| 1987-04-28 | 277 | 277 | 275 | 275 | 17,000 | 1,375 |
| 1987-04-27 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 1987-04-23 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 1987-04-22 | 270 | 270 | 266 | 266 | 6,000 | 1,330 |
| 1987-04-20 | 265 | 265 | 265 | 265 | 13,000 | 1,325 |
| 1987-04-17 | 266 | 270 | 265 | 270 | 11,000 | 1,350 |
| 1987-04-16 | 275 | 275 | 265 | 265 | 15,000 | 1,325 |
| 1987-04-14 | 280 | 280 | 275 | 275 | 3,000 | 1,375 |
| 1987-04-13 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1987-04-09 | 275 | 280 | 275 | 280 | 3,000 | 1,400 |
| 1987-04-08 | 272 | 272 | 272 | 272 | 3,000 | 1,360 |
| 1987-04-07 | 275 | 276 | 275 | 275 | 19,000 | 1,375 |
| 1987-04-03 | 276 | 276 | 275 | 275 | 5,000 | 1,375 |
| 1987-04-02 | 276 | 276 | 275 | 275 | 24,000 | 1,375 |
| 1987-04-01 | 276 | 276 | 275 | 275 | 10,000 | 1,375 |
| 1987-03-31 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
| 1987-03-28 | 276 | 276 | 275 | 275 | 3,000 | 1,375 |
| 1987-03-27 | 275 | 275 | 275 | 275 | 8,000 | 1,375 |
| 1987-03-26 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 1987-03-25 | 275 | 276 | 275 | 276 | 5,000 | 1,380 |
| 1987-03-24 | 275 | 275 | 273 | 273 | 11,000 | 1,365 |
| 1987-03-23 | 273 | 273 | 273 | 273 | 12,000 | 1,365 |
| 1987-03-20 | 272 | 272 | 271 | 271 | 3,000 | 1,355 |
| 1987-03-19 | 272 | 272 | 271 | 271 | 9,000 | 1,355 |
| 1987-03-18 | 276 | 276 | 271 | 271 | 5,000 | 1,355 |
| 1987-03-17 | 278 | 278 | 270 | 275 | 12,000 | 1,375 |
| 1987-03-16 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 1987-03-13 | 276 | 276 | 268 | 268 | 8,000 | 1,340 |
| 1987-03-12 | 278 | 278 | 268 | 268 | 18,000 | 1,340 |
| 1987-03-11 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 1987-03-10 | 278 | 278 | 278 | 278 | 5,000 | 1,390 |
| 1987-03-09 | 278 | 280 | 278 | 280 | 4,000 | 1,400 |
| 1987-03-07 | 278 | 278 | 278 | 278 | 7,000 | 1,390 |
| 1987-03-06 | 278 | 278 | 278 | 278 | 16,000 | 1,390 |
| 1987-03-05 | 279 | 280 | 279 | 280 | 6,000 | 1,400 |
| 1987-03-04 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1987-03-03 | 287 | 287 | 278 | 278 | 14,000 | 1,390 |
| 1987-03-02 | 289 | 289 | 289 | 289 | 4,000 | 1,445 |
| 1987-02-28 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 1987-02-27 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 1987-02-26 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 1987-02-25 | 278 | 278 | 278 | 278 | 8,000 | 1,390 |
| 1987-02-24 | 288 | 289 | 288 | 289 | 2,000 | 1,445 |
| 1987-02-20 | 274 | 278 | 273 | 278 | 5,000 | 1,390 |
| 1987-02-19 | 270 | 272 | 270 | 272 | 15,000 | 1,360 |
| 1987-02-18 | 268 | 270 | 267 | 270 | 16,000 | 1,350 |
| 1987-02-13 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 1987-02-12 | 270 | 270 | 267 | 267 | 4,000 | 1,335 |
| 1987-02-10 | 262 | 262 | 262 | 262 | 7,000 | 1,310 |
| 1987-02-09 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 1987-02-06 | 262 | 262 | 261 | 262 | 13,000 | 1,310 |
| 1987-02-05 | 263 | 263 | 263 | 263 | 5,000 | 1,315 |
| 1987-02-04 | 262 | 266 | 262 | 266 | 11,000 | 1,330 |
| 1987-02-03 | 266 | 267 | 266 | 266 | 7,000 | 1,330 |
| 1987-02-02 | 270 | 270 | 267 | 267 | 6,000 | 1,335 |
| 1987-01-29 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1987-01-28 | 265 | 265 | 260 | 260 | 15,000 | 1,300 |
| 1987-01-27 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 1987-01-26 | 268 | 268 | 267 | 267 | 2,000 | 1,335 |
| 1987-01-24 | 267 | 268 | 267 | 267 | 4,000 | 1,335 |
| 1987-01-22 | 263 | 265 | 262 | 265 | 7,000 | 1,325 |
| 1987-01-21 | 262 | 262 | 262 | 262 | 4,000 | 1,310 |
| 1987-01-20 | 271 | 271 | 265 | 265 | 3,000 | 1,325 |
| 1987-01-19 | 272 | 272 | 272 | 272 | 9,000 | 1,360 |
| 1987-01-16 | 270 | 273 | 270 | 273 | 2,000 | 1,365 |
| 1987-01-14 | 274 | 274 | 271 | 271 | 10,000 | 1,355 |
| 1987-01-12 | 282 | 282 | 272 | 272 | 9,000 | 1,360 |
| 1987-01-08 | 270 | 280 | 270 | 280 | 4,000 | 1,400 |
| 1987-01-07 | 270 | 275 | 262 | 262 | 18,000 | 1,310 |
| 1987-01-06 | 278 | 278 | 270 | 270 | 13,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
