6392 (株)ヤマダコーポレーション の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 665 | 690 | 665 | 690 | 7,000 | 3,450 |
| 1988-12-27 | 680 | 680 | 670 | 670 | 3,000 | 3,350 |
| 1988-12-26 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1988-12-24 | 680 | 680 | 665 | 665 | 11,000 | 3,325 |
| 1988-12-23 | 685 | 691 | 685 | 690 | 4,000 | 3,450 |
| 1988-12-22 | 690 | 690 | 680 | 680 | 5,000 | 3,400 |
| 1988-12-21 | 700 | 700 | 690 | 690 | 3,000 | 3,450 |
| 1988-12-20 | 700 | 710 | 700 | 708 | 4,000 | 3,540 |
| 1988-12-19 | 680 | 720 | 680 | 720 | 7,000 | 3,600 |
| 1988-12-16 | 701 | 701 | 680 | 680 | 8,000 | 3,400 |
| 1988-12-15 | 725 | 728 | 706 | 706 | 30,000 | 3,530 |
| 1988-12-14 | 700 | 730 | 700 | 728 | 87,000 | 3,640 |
| 1988-12-13 | 686 | 691 | 680 | 680 | 12,000 | 3,400 |
| 1988-12-12 | 709 | 709 | 690 | 690 | 9,000 | 3,450 |
| 1988-12-09 | 700 | 709 | 698 | 709 | 13,000 | 3,545 |
| 1988-12-08 | 720 | 720 | 702 | 702 | 16,000 | 3,510 |
| 1988-12-07 | 700 | 700 | 690 | 690 | 27,000 | 3,450 |
| 1988-12-06 | 691 | 691 | 690 | 690 | 22,000 | 3,450 |
| 1988-12-05 | 706 | 725 | 680 | 680 | 17,000 | 3,400 |
| 1988-12-03 | 690 | 700 | 685 | 700 | 9,000 | 3,500 |
| 1988-12-02 | 681 | 686 | 680 | 680 | 9,000 | 3,400 |
| 1988-12-01 | 701 | 701 | 670 | 670 | 15,000 | 3,350 |
| 1988-11-30 | 725 | 725 | 701 | 710 | 20,000 | 3,550 |
| 1988-11-29 | 725 | 730 | 705 | 705 | 64,000 | 3,525 |
| 1988-11-28 | 705 | 725 | 700 | 725 | 72,000 | 3,625 |
| 1988-11-26 | 669 | 700 | 669 | 700 | 33,000 | 3,500 |
| 1988-11-25 | 651 | 670 | 650 | 661 | 30,000 | 3,305 |
| 1988-11-24 | 635 | 650 | 635 | 645 | 22,000 | 3,225 |
| 1988-11-22 | 617 | 630 | 617 | 627 | 26,000 | 3,135 |
| 1988-11-21 | 612 | 615 | 612 | 615 | 7,000 | 3,075 |
| 1988-11-18 | 601 | 610 | 600 | 610 | 16,000 | 3,050 |
| 1988-11-17 | 600 | 600 | 600 | 600 | 11,000 | 3,000 |
| 1988-11-16 | 578 | 600 | 578 | 600 | 22,000 | 3,000 |
| 1988-11-15 | 581 | 581 | 575 | 575 | 17,000 | 2,875 |
| 1988-11-14 | 572 | 572 | 571 | 571 | 13,000 | 2,855 |
| 1988-11-11 | 585 | 585 | 570 | 571 | 16,000 | 2,855 |
| 1988-11-10 | 583 | 583 | 565 | 565 | 13,000 | 2,825 |
| 1988-11-09 | 581 | 582 | 581 | 582 | 4,000 | 2,910 |
| 1988-11-08 | 580 | 582 | 580 | 582 | 5,000 | 2,910 |
| 1988-11-07 | 601 | 601 | 580 | 580 | 9,000 | 2,900 |
| 1988-11-05 | 620 | 620 | 600 | 600 | 11,000 | 3,000 |
| 1988-11-04 | 621 | 621 | 611 | 611 | 14,000 | 3,055 |
| 1988-11-02 | 628 | 631 | 611 | 611 | 27,000 | 3,055 |
| 1988-11-01 | 598 | 618 | 598 | 618 | 15,000 | 3,090 |
| 1988-10-31 | 579 | 595 | 579 | 590 | 19,000 | 2,950 |
| 1988-10-29 | 571 | 577 | 570 | 577 | 6,000 | 2,885 |
| 1988-10-28 | 570 | 571 | 567 | 567 | 17,000 | 2,835 |
| 1988-10-27 | 570 | 570 | 569 | 569 | 5,000 | 2,845 |
| 1988-10-26 | 564 | 566 | 564 | 566 | 3,000 | 2,830 |
| 1988-10-25 | 570 | 570 | 560 | 560 | 7,000 | 2,800 |
| 1988-10-24 | 575 | 580 | 570 | 570 | 5,000 | 2,850 |
| 1988-10-21 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 1988-10-20 | 578 | 578 | 565 | 565 | 5,000 | 2,825 |
| 1988-10-18 | 585 | 585 | 580 | 580 | 5,000 | 2,900 |
| 1988-10-17 | 594 | 594 | 585 | 585 | 5,000 | 2,925 |
| 1988-10-14 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 1988-10-13 | 588 | 588 | 580 | 580 | 6,000 | 2,900 |
| 1988-10-11 | 610 | 610 | 591 | 591 | 8,000 | 2,955 |
| 1988-10-07 | 613 | 613 | 600 | 600 | 5,000 | 3,000 |
| 1988-10-06 | 645 | 648 | 620 | 620 | 15,000 | 3,100 |
| 1988-10-05 | 611 | 648 | 611 | 648 | 20,000 | 3,240 |
| 1988-10-04 | 582 | 601 | 582 | 601 | 11,000 | 3,005 |
| 1988-10-03 | 581 | 582 | 581 | 582 | 2,000 | 2,910 |
| 1988-10-01 | 579 | 580 | 579 | 580 | 4,000 | 2,900 |
| 1988-09-30 | 560 | 562 | 560 | 561 | 7,000 | 2,805 |
| 1988-09-29 | 558 | 560 | 555 | 556 | 11,000 | 2,780 |
| 1988-09-28 | 559 | 559 | 551 | 551 | 9,000 | 2,755 |
| 1988-09-27 | 560 | 570 | 550 | 550 | 12,000 | 2,750 |
| 1988-09-26 | 570 | 570 | 560 | 560 | 4,000 | 2,800 |
| 1988-09-24 | 569 | 569 | 569 | 569 | 4,000 | 2,845 |
| 1988-09-22 | 562 | 562 | 560 | 560 | 7,000 | 2,800 |
| 1988-09-21 | 570 | 570 | 561 | 570 | 21,000 | 2,850 |
| 1988-09-20 | 590 | 590 | 571 | 571 | 11,000 | 2,855 |
| 1988-09-19 | 599 | 606 | 580 | 590 | 14,000 | 2,950 |
| 1988-09-16 | 599 | 599 | 599 | 599 | 3,000 | 2,995 |
| 1988-09-14 | 571 | 577 | 570 | 570 | 6,000 | 2,850 |
| 1988-09-13 | 561 | 580 | 560 | 570 | 15,000 | 2,850 |
| 1988-09-12 | 580 | 580 | 552 | 552 | 23,000 | 2,760 |
| 1988-09-09 | 590 | 590 | 580 | 580 | 8,000 | 2,900 |
| 1988-09-08 | 593 | 600 | 590 | 591 | 17,000 | 2,955 |
| 1988-09-07 | 595 | 595 | 592 | 592 | 7,000 | 2,960 |
| 1988-09-06 | 592 | 604 | 592 | 592 | 19,000 | 2,960 |
| 1988-09-05 | 593 | 593 | 590 | 590 | 30,000 | 2,950 |
| 1988-09-03 | 620 | 620 | 590 | 590 | 7,000 | 2,950 |
| 1988-09-02 | 630 | 635 | 620 | 620 | 11,000 | 3,100 |
| 1988-09-01 | 660 | 660 | 650 | 660 | 4,000 | 3,300 |
| 1988-08-31 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 1988-08-29 | 667 | 667 | 667 | 667 | 1,000 | 3,335 |
| 1988-08-25 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1988-08-23 | 650 | 650 | 650 | 650 | 9,000 | 3,250 |
| 1988-08-19 | 700 | 700 | 700 | 700 | 11,000 | 3,500 |
| 1988-08-17 | 653 | 675 | 653 | 675 | 4,000 | 3,375 |
| 1988-08-16 | 651 | 660 | 640 | 640 | 18,000 | 3,200 |
| 1988-08-15 | 675 | 675 | 656 | 656 | 5,000 | 3,280 |
| 1988-08-12 | 651 | 670 | 651 | 670 | 16,000 | 3,350 |
| 1988-08-11 | 685 | 690 | 685 | 685 | 3,000 | 3,425 |
| 1988-08-10 | 700 | 700 | 695 | 695 | 3,000 | 3,475 |
| 1988-08-09 | 699 | 714 | 699 | 714 | 15,000 | 3,570 |
| 1988-08-08 | 676 | 679 | 660 | 679 | 5,000 | 3,395 |
| 1988-08-06 | 660 | 660 | 656 | 656 | 3,000 | 3,280 |
| 1988-08-05 | 671 | 671 | 670 | 670 | 11,000 | 3,350 |
| 1988-08-04 | 675 | 675 | 670 | 670 | 7,000 | 3,350 |
| 1988-08-03 | 675 | 677 | 674 | 675 | 8,000 | 3,375 |
| 1988-08-02 | 691 | 700 | 675 | 675 | 11,000 | 3,375 |
| 1988-08-01 | 708 | 708 | 690 | 690 | 9,000 | 3,450 |
| 1988-07-30 | 672 | 682 | 672 | 682 | 9,000 | 3,410 |
| 1988-07-29 | 682 | 682 | 650 | 682 | 28,000 | 3,410 |
| 1988-07-28 | 698 | 698 | 671 | 671 | 21,000 | 3,355 |
| 1988-07-27 | 681 | 700 | 681 | 690 | 32,000 | 3,450 |
| 1988-07-26 | 700 | 700 | 695 | 697 | 10,000 | 3,485 |
| 1988-07-25 | 675 | 700 | 675 | 700 | 19,000 | 3,500 |
| 1988-07-21 | 750 | 752 | 750 | 750 | 17,000 | 3,750 |
| 1988-07-20 | 750 | 750 | 750 | 750 | 10,000 | 3,750 |
| 1988-07-19 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1988-07-18 | 790 | 800 | 790 | 800 | 8,000 | 4,000 |
| 1988-07-15 | 801 | 802 | 780 | 780 | 41,000 | 3,900 |
| 1988-07-14 | 828 | 828 | 800 | 800 | 20,000 | 4,000 |
| 1988-07-13 | 800 | 828 | 800 | 828 | 48,000 | 4,140 |
| 1988-07-12 | 748 | 785 | 748 | 785 | 42,000 | 3,925 |
| 1988-07-11 | 791 | 791 | 748 | 748 | 23,000 | 3,740 |
| 1988-07-08 | 799 | 801 | 781 | 781 | 11,000 | 3,905 |
| 1988-07-07 | 800 | 800 | 777 | 799 | 27,000 | 3,995 |
| 1988-07-06 | 841 | 841 | 800 | 800 | 25,000 | 4,000 |
| 1988-07-05 | 851 | 851 | 850 | 850 | 16,000 | 4,250 |
| 1988-07-04 | 865 | 870 | 861 | 861 | 11,000 | 4,305 |
| 1988-07-01 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 1988-06-29 | 900 | 900 | 900 | 900 | 8,000 | 4,500 |
| 1988-06-28 | 877 | 900 | 860 | 900 | 29,000 | 4,500 |
| 1988-06-25 | 897 | 897 | 897 | 897 | 8,000 | 4,485 |
| 1988-06-23 | 978 | 978 | 969 | 969 | 2,000 | 4,845 |
| 1988-06-22 | 940 | 980 | 925 | 980 | 25,000 | 4,900 |
| 1988-06-21 | 910 | 950 | 910 | 950 | 28,000 | 4,750 |
| 1988-06-20 | 872 | 900 | 870 | 900 | 32,000 | 4,500 |
| 1988-06-17 | 891 | 891 | 860 | 865 | 33,000 | 4,325 |
| 1988-06-16 | 890 | 890 | 890 | 890 | 18,000 | 4,450 |
| 1988-06-15 | 940 | 949 | 920 | 920 | 13,000 | 4,600 |
| 1988-06-14 | 950 | 950 | 950 | 950 | 7,000 | 4,750 |
| 1988-06-13 | 965 | 971 | 950 | 950 | 29,000 | 4,750 |
| 1988-06-10 | 970 | 970 | 940 | 960 | 21,000 | 4,800 |
| 1988-06-09 | 970 | 970 | 950 | 960 | 26,000 | 4,800 |
| 1988-06-08 | 972 | 1,010 | 972 | 980 | 31,000 | 4,900 |
| 1988-06-07 | 950 | 962 | 945 | 962 | 13,000 | 4,810 |
| 1988-06-04 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 | 5,200 |
| 1988-06-03 | 1,040 | 1,100 | 1,040 | 1,060 | 126,000 | 5,300 |
| 1988-06-02 | 939 | 1,040 | 934 | 1,040 | 109,000 | 5,200 |
| 1988-06-01 | 982 | 995 | 940 | 940 | 71,000 | 4,700 |
| 1988-05-31 | 921 | 952 | 910 | 952 | 74,000 | 4,760 |
| 1988-05-30 | 859 | 860 | 841 | 860 | 30,000 | 4,300 |
| 1988-05-28 | 899 | 900 | 865 | 865 | 26,000 | 4,325 |
| 1988-05-27 | 940 | 940 | 900 | 900 | 65,000 | 4,500 |
| 1988-05-26 | 949 | 950 | 900 | 940 | 82,000 | 4,700 |
| 1988-05-25 | 959 | 965 | 956 | 960 | 84,000 | 4,800 |
| 1988-05-24 | 1,070 | 1,070 | 990 | 990 | 42,000 | 4,950 |
| 1988-05-23 | 1,040 | 1,070 | 1,010 | 1,070 | 97,000 | 5,350 |
| 1988-05-20 | 1,040 | 1,090 | 1,030 | 1,030 | 85,000 | 5,150 |
| 1988-05-19 | 1,060 | 1,070 | 1,020 | 1,040 | 76,000 | 5,200 |
| 1988-05-18 | 1,090 | 1,090 | 1,020 | 1,020 | 88,000 | 5,100 |
| 1988-05-17 | 1,100 | 1,110 | 1,040 | 1,090 | 66,000 | 5,450 |
| 1988-05-16 | 1,020 | 1,140 | 1,010 | 1,140 | 106,000 | 5,700 |
| 1988-05-13 | 1,070 | 1,080 | 1,000 | 1,020 | 109,000 | 5,100 |
| 1988-05-12 | 1,130 | 1,140 | 1,040 | 1,070 | 92,000 | 5,350 |
| 1988-05-11 | 1,180 | 1,230 | 1,080 | 1,110 | 567,000 | 5,550 |
| 1988-05-10 | 1,010 | 1,190 | 1,010 | 1,150 | 922,000 | 5,750 |
| 1988-05-09 | 1,030 | 1,040 | 1,000 | 1,010 | 134,000 | 5,050 |
| 1988-05-07 | 1,020 | 1,040 | 1,000 | 1,030 | 201,000 | 5,150 |
| 1988-05-06 | 960 | 1,020 | 949 | 1,000 | 233,000 | 5,000 |
| 1988-05-02 | 900 | 950 | 900 | 940 | 145,000 | 4,700 |
| 1988-04-30 | 911 | 911 | 890 | 890 | 44,000 | 4,450 |
| 1988-04-28 | 906 | 920 | 880 | 920 | 125,000 | 4,600 |
| 1988-04-27 | 960 | 980 | 921 | 921 | 181,000 | 4,605 |
| 1988-04-26 | 911 | 950 | 860 | 950 | 238,000 | 4,750 |
| 1988-04-25 | 949 | 970 | 930 | 930 | 295,000 | 4,650 |
| 1988-04-23 | 880 | 970 | 871 | 970 | 511,000 | 4,850 |
| 1988-04-22 | 810 | 900 | 800 | 900 | 771,000 | 4,500 |
| 1988-04-21 | 710 | 800 | 703 | 800 | 456,000 | 4,000 |
| 1988-04-20 | 681 | 720 | 681 | 700 | 93,000 | 3,500 |
| 1988-04-19 | 686 | 695 | 672 | 680 | 69,000 | 3,400 |
| 1988-04-18 | 714 | 714 | 680 | 686 | 156,000 | 3,430 |
| 1988-04-15 | 667 | 760 | 667 | 704 | 735,000 | 3,520 |
| 1988-04-14 | 577 | 677 | 577 | 677 | 456,000 | 3,385 |
| 1988-04-13 | 579 | 580 | 570 | 577 | 18,000 | 2,885 |
| 1988-04-12 | 571 | 584 | 562 | 570 | 28,000 | 2,850 |
| 1988-04-11 | 592 | 592 | 562 | 562 | 33,000 | 2,810 |
| 1988-04-08 | 589 | 595 | 575 | 589 | 91,000 | 2,945 |
| 1988-04-07 | 589 | 610 | 580 | 589 | 225,000 | 2,945 |
| 1988-04-06 | 565 | 600 | 561 | 590 | 347,000 | 2,950 |
| 1988-04-05 | 545 | 565 | 541 | 560 | 136,000 | 2,800 |
| 1988-04-04 | 545 | 550 | 530 | 535 | 40,000 | 2,675 |
| 1988-04-02 | 529 | 560 | 529 | 560 | 89,000 | 2,800 |
| 1988-04-01 | 513 | 520 | 510 | 520 | 44,000 | 2,600 |
| 1988-03-31 | 511 | 520 | 511 | 511 | 15,000 | 2,555 |
| 1988-03-30 | 515 | 520 | 515 | 515 | 38,000 | 2,575 |
| 1988-03-29 | 534 | 534 | 520 | 520 | 24,000 | 2,600 |
| 1988-03-28 | 521 | 532 | 510 | 510 | 37,000 | 2,550 |
| 1988-03-26 | 520 | 540 | 510 | 540 | 38,000 | 2,700 |
| 1988-03-25 | 540 | 540 | 524 | 530 | 80,000 | 2,650 |
| 1988-03-24 | 510 | 555 | 510 | 540 | 184,000 | 2,700 |
| 1988-03-23 | 510 | 515 | 510 | 510 | 56,000 | 2,550 |
| 1988-03-22 | 501 | 513 | 500 | 510 | 41,000 | 2,550 |
| 1988-03-18 | 480 | 493 | 480 | 491 | 10,000 | 2,455 |
| 1988-03-17 | 482 | 483 | 482 | 482 | 15,000 | 2,410 |
| 1988-03-16 | 490 | 490 | 480 | 480 | 25,000 | 2,400 |
| 1988-03-15 | 501 | 506 | 490 | 490 | 10,000 | 2,450 |
| 1988-03-14 | 495 | 500 | 495 | 500 | 13,000 | 2,500 |
| 1988-03-11 | 500 | 510 | 495 | 495 | 20,000 | 2,475 |
| 1988-03-10 | 510 | 510 | 498 | 500 | 25,000 | 2,500 |
| 1988-03-09 | 506 | 510 | 505 | 506 | 10,000 | 2,530 |
| 1988-03-08 | 510 | 510 | 498 | 498 | 49,000 | 2,490 |
| 1988-03-07 | 510 | 515 | 505 | 505 | 28,000 | 2,525 |
| 1988-03-05 | 499 | 500 | 491 | 500 | 9,000 | 2,500 |
| 1988-03-04 | 500 | 505 | 500 | 505 | 7,000 | 2,525 |
| 1988-03-03 | 510 | 519 | 510 | 518 | 28,000 | 2,590 |
| 1988-03-02 | 510 | 529 | 510 | 519 | 44,000 | 2,595 |
| 1988-03-01 | 529 | 530 | 502 | 502 | 56,000 | 2,510 |
| 1988-02-29 | 510 | 538 | 510 | 522 | 170,000 | 2,610 |
| 1988-02-27 | 493 | 506 | 491 | 506 | 28,000 | 2,530 |
| 1988-02-26 | 485 | 490 | 485 | 485 | 6,000 | 2,425 |
| 1988-02-25 | 495 | 497 | 485 | 485 | 18,000 | 2,425 |
| 1988-02-24 | 495 | 499 | 494 | 495 | 25,000 | 2,475 |
| 1988-02-23 | 506 | 524 | 500 | 515 | 159,000 | 2,575 |
| 1988-02-22 | 476 | 500 | 476 | 500 | 36,000 | 2,500 |
| 1988-02-19 | 466 | 466 | 460 | 461 | 18,000 | 2,305 |
| 1988-02-18 | 475 | 476 | 457 | 461 | 48,000 | 2,305 |
| 1988-02-17 | 476 | 476 | 460 | 476 | 33,000 | 2,380 |
| 1988-02-16 | 465 | 475 | 465 | 475 | 24,000 | 2,375 |
| 1988-02-15 | 465 | 475 | 465 | 473 | 18,000 | 2,365 |
| 1988-02-12 | 461 | 468 | 461 | 465 | 10,000 | 2,325 |
| 1988-02-10 | 460 | 462 | 460 | 460 | 11,000 | 2,300 |
| 1988-02-09 | 458 | 465 | 458 | 465 | 8,000 | 2,325 |
| 1988-02-08 | 467 | 470 | 460 | 460 | 30,000 | 2,300 |
| 1988-02-05 | 498 | 513 | 486 | 496 | 44,000 | 2,480 |
| 1988-02-04 | 512 | 529 | 498 | 498 | 37,000 | 2,490 |
| 1988-02-03 | 510 | 537 | 510 | 512 | 100,000 | 2,560 |
| 1988-02-02 | 550 | 550 | 500 | 500 | 283,000 | 2,500 |
| 1988-02-01 | 467 | 529 | 467 | 528 | 147,000 | 2,640 |
| 1988-01-30 | 470 | 472 | 466 | 467 | 9,000 | 2,335 |
| 1988-01-29 | 475 | 478 | 472 | 472 | 37,000 | 2,360 |
| 1988-01-28 | 470 | 480 | 470 | 476 | 54,000 | 2,380 |
| 1988-01-27 | 460 | 490 | 460 | 485 | 57,000 | 2,425 |
| 1988-01-26 | 455 | 459 | 452 | 458 | 46,000 | 2,290 |
| 1988-01-25 | 453 | 455 | 452 | 454 | 31,000 | 2,270 |
| 1988-01-23 | 450 | 455 | 450 | 455 | 16,000 | 2,275 |
| 1988-01-22 | 450 | 453 | 439 | 453 | 29,000 | 2,265 |
| 1988-01-21 | 450 | 450 | 439 | 450 | 19,000 | 2,250 |
| 1988-01-20 | 447 | 450 | 440 | 448 | 35,000 | 2,240 |
| 1988-01-19 | 440 | 450 | 439 | 445 | 11,000 | 2,225 |
| 1988-01-18 | 450 | 450 | 440 | 440 | 25,000 | 2,200 |
| 1988-01-13 | 436 | 436 | 434 | 436 | 18,000 | 2,180 |
| 1988-01-12 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 1988-01-11 | 432 | 435 | 430 | 430 | 11,000 | 2,150 |
| 1988-01-08 | 432 | 449 | 422 | 422 | 41,000 | 2,110 |
| 1988-01-07 | 449 | 449 | 427 | 427 | 16,000 | 2,135 |
| 1988-01-06 | 440 | 450 | 440 | 450 | 33,000 | 2,250 |
| 1988-01-05 | 429 | 437 | 425 | 435 | 24,000 | 2,175 |
| 1988-01-04 | 411 | 415 | 411 | 415 | 6,000 | 2,075 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
