6392 (株)ヤマダコーポレーション の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 962 | 962 | 951 | 955 | 8,000 | 4,775 |
| 1989-12-28 | 971 | 980 | 967 | 967 | 33,000 | 4,835 |
| 1989-12-27 | 990 | 990 | 971 | 975 | 14,000 | 4,875 |
| 1989-12-26 | 978 | 990 | 972 | 990 | 9,000 | 4,950 |
| 1989-12-25 | 989 | 989 | 988 | 988 | 6,000 | 4,940 |
| 1989-12-22 | 980 | 999 | 971 | 971 | 13,000 | 4,855 |
| 1989-12-21 | 1,000 | 1,000 | 966 | 966 | 7,000 | 4,830 |
| 1989-12-20 | 1,020 | 1,020 | 1,000 | 1,010 | 21,000 | 5,050 |
| 1989-12-19 | 1,030 | 1,040 | 1,010 | 1,020 | 74,000 | 5,100 |
| 1989-12-18 | 1,020 | 1,060 | 1,000 | 1,040 | 211,000 | 5,200 |
| 1989-12-15 | 932 | 1,020 | 932 | 1,020 | 156,000 | 5,100 |
| 1989-12-14 | 925 | 929 | 921 | 921 | 12,000 | 4,605 |
| 1989-12-13 | 925 | 925 | 920 | 925 | 20,000 | 4,625 |
| 1989-12-12 | 930 | 930 | 920 | 920 | 14,000 | 4,600 |
| 1989-12-11 | 935 | 935 | 935 | 935 | 1,000 | 4,675 |
| 1989-12-08 | 935 | 935 | 930 | 930 | 3,000 | 4,650 |
| 1989-12-07 | 950 | 950 | 930 | 930 | 36,000 | 4,650 |
| 1989-12-06 | 949 | 949 | 948 | 948 | 7,000 | 4,740 |
| 1989-12-05 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
| 1989-12-04 | 950 | 950 | 926 | 926 | 6,000 | 4,630 |
| 1989-12-01 | 925 | 925 | 916 | 916 | 4,000 | 4,580 |
| 1989-11-30 | 930 | 950 | 930 | 950 | 7,000 | 4,750 |
| 1989-11-29 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1989-11-28 | 960 | 969 | 950 | 960 | 16,000 | 4,800 |
| 1989-11-27 | 961 | 975 | 960 | 975 | 18,000 | 4,875 |
| 1989-11-24 | 934 | 950 | 925 | 950 | 25,000 | 4,750 |
| 1989-11-22 | 905 | 935 | 905 | 935 | 24,000 | 4,675 |
| 1989-11-21 | 910 | 910 | 905 | 905 | 9,000 | 4,525 |
| 1989-11-20 | 925 | 925 | 924 | 924 | 2,000 | 4,620 |
| 1989-11-17 | 931 | 931 | 916 | 920 | 16,000 | 4,600 |
| 1989-11-16 | 930 | 930 | 903 | 930 | 50,000 | 4,650 |
| 1989-11-15 | 906 | 920 | 902 | 920 | 9,000 | 4,600 |
| 1989-11-14 | 925 | 925 | 901 | 901 | 10,000 | 4,505 |
| 1989-11-13 | 935 | 935 | 925 | 925 | 3,000 | 4,625 |
| 1989-11-10 | 925 | 925 | 910 | 925 | 25,000 | 4,625 |
| 1989-11-09 | 926 | 926 | 915 | 915 | 13,000 | 4,575 |
| 1989-11-08 | 940 | 940 | 916 | 916 | 11,000 | 4,580 |
| 1989-11-07 | 915 | 925 | 905 | 925 | 12,000 | 4,625 |
| 1989-11-06 | 931 | 931 | 925 | 925 | 15,000 | 4,625 |
| 1989-11-02 | 932 | 949 | 921 | 949 | 15,000 | 4,745 |
| 1989-11-01 | 932 | 950 | 931 | 950 | 12,000 | 4,750 |
| 1989-10-31 | 949 | 955 | 941 | 941 | 18,000 | 4,705 |
| 1989-10-30 | 960 | 965 | 950 | 954 | 20,000 | 4,770 |
| 1989-10-27 | 941 | 970 | 930 | 970 | 41,000 | 4,850 |
| 1989-10-26 | 949 | 975 | 949 | 950 | 17,000 | 4,750 |
| 1989-10-25 | 980 | 985 | 960 | 960 | 32,000 | 4,800 |
| 1989-10-24 | 994 | 994 | 965 | 990 | 71,000 | 4,950 |
| 1989-10-23 | 994 | 1,000 | 985 | 995 | 55,000 | 4,975 |
| 1989-10-20 | 976 | 995 | 966 | 995 | 86,000 | 4,975 |
| 1989-10-19 | 930 | 980 | 928 | 956 | 97,000 | 4,780 |
| 1989-10-18 | 925 | 925 | 925 | 925 | 5,000 | 4,625 |
| 1989-10-17 | 940 | 960 | 940 | 950 | 20,000 | 4,750 |
| 1989-10-16 | 950 | 960 | 950 | 960 | 79,000 | 4,800 |
| 1989-10-13 | 921 | 980 | 921 | 978 | 20,000 | 4,890 |
| 1989-10-12 | 921 | 930 | 920 | 920 | 28,000 | 4,600 |
| 1989-10-11 | 961 | 961 | 940 | 940 | 41,000 | 4,700 |
| 1989-10-09 | 979 | 979 | 960 | 969 | 24,000 | 4,845 |
| 1989-10-06 | 980 | 980 | 951 | 969 | 50,000 | 4,845 |
| 1989-10-05 | 980 | 995 | 979 | 980 | 120,000 | 4,900 |
| 1989-10-04 | 953 | 979 | 953 | 979 | 57,000 | 4,895 |
| 1989-10-03 | 955 | 959 | 950 | 953 | 34,000 | 4,765 |
| 1989-10-02 | 967 | 975 | 950 | 970 | 39,000 | 4,850 |
| 1989-09-29 | 995 | 997 | 960 | 987 | 70,000 | 4,935 |
| 1989-09-28 | 959 | 999 | 955 | 999 | 221,000 | 4,995 |
| 1989-09-27 | 900 | 919 | 900 | 919 | 64,000 | 4,595 |
| 1989-09-26 | 912 | 920 | 891 | 900 | 61,000 | 4,500 |
| 1989-09-25 | 920 | 961 | 920 | 935 | 134,000 | 4,675 |
| 1989-09-22 | 860 | 920 | 855 | 920 | 143,000 | 4,600 |
| 1989-09-21 | 819 | 850 | 818 | 850 | 80,000 | 4,250 |
| 1989-09-20 | 810 | 820 | 810 | 820 | 37,000 | 4,100 |
| 1989-09-19 | 810 | 810 | 801 | 810 | 15,000 | 4,050 |
| 1989-09-18 | 820 | 828 | 806 | 806 | 40,000 | 4,030 |
| 1989-09-14 | 776 | 829 | 776 | 810 | 97,000 | 4,050 |
| 1989-09-13 | 785 | 785 | 772 | 772 | 9,000 | 3,860 |
| 1989-09-12 | 780 | 781 | 780 | 781 | 3,000 | 3,905 |
| 1989-09-11 | 800 | 800 | 780 | 781 | 21,000 | 3,905 |
| 1989-09-08 | 781 | 800 | 781 | 788 | 67,000 | 3,940 |
| 1989-09-07 | 770 | 780 | 770 | 780 | 13,000 | 3,900 |
| 1989-09-06 | 780 | 780 | 765 | 765 | 10,000 | 3,825 |
| 1989-09-05 | 761 | 762 | 761 | 762 | 6,000 | 3,810 |
| 1989-09-04 | 760 | 760 | 756 | 756 | 15,000 | 3,780 |
| 1989-09-01 | 790 | 790 | 761 | 780 | 15,000 | 3,900 |
| 1989-08-31 | 794 | 794 | 785 | 794 | 81,000 | 3,970 |
| 1989-08-30 | 765 | 812 | 765 | 795 | 74,000 | 3,975 |
| 1989-08-29 | 761 | 769 | 761 | 769 | 7,000 | 3,845 |
| 1989-08-28 | 760 | 770 | 758 | 758 | 16,000 | 3,790 |
| 1989-08-25 | 779 | 780 | 756 | 756 | 27,000 | 3,780 |
| 1989-08-24 | 779 | 779 | 770 | 770 | 7,000 | 3,850 |
| 1989-08-23 | 771 | 780 | 770 | 779 | 9,000 | 3,895 |
| 1989-08-22 | 770 | 770 | 757 | 770 | 20,000 | 3,850 |
| 1989-08-21 | 755 | 770 | 755 | 770 | 2,000 | 3,850 |
| 1989-08-18 | 750 | 750 | 741 | 741 | 21,000 | 3,705 |
| 1989-08-17 | 745 | 745 | 740 | 741 | 7,000 | 3,705 |
| 1989-08-16 | 741 | 750 | 735 | 745 | 18,000 | 3,725 |
| 1989-08-15 | 745 | 745 | 735 | 735 | 5,000 | 3,675 |
| 1989-08-14 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1989-08-11 | 768 | 768 | 736 | 736 | 5,000 | 3,680 |
| 1989-08-10 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 1989-08-09 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1989-08-08 | 750 | 750 | 735 | 745 | 4,000 | 3,725 |
| 1989-08-07 | 769 | 769 | 760 | 760 | 3,000 | 3,800 |
| 1989-08-03 | 789 | 790 | 780 | 780 | 8,000 | 3,900 |
| 1989-08-02 | 733 | 790 | 733 | 790 | 80,000 | 3,950 |
| 1989-08-01 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 1989-07-31 | 732 | 732 | 725 | 725 | 3,000 | 3,625 |
| 1989-07-28 | 730 | 730 | 722 | 722 | 6,000 | 3,610 |
| 1989-07-27 | 716 | 730 | 716 | 730 | 5,000 | 3,650 |
| 1989-07-25 | 713 | 713 | 713 | 713 | 1,000 | 3,565 |
| 1989-07-24 | 720 | 720 | 710 | 710 | 5,000 | 3,550 |
| 1989-07-21 | 721 | 721 | 721 | 721 | 2,000 | 3,605 |
| 1989-07-20 | 715 | 720 | 714 | 720 | 5,000 | 3,600 |
| 1989-07-18 | 730 | 730 | 713 | 713 | 3,000 | 3,565 |
| 1989-07-14 | 739 | 739 | 721 | 721 | 7,000 | 3,605 |
| 1989-07-13 | 739 | 741 | 739 | 741 | 4,000 | 3,705 |
| 1989-07-12 | 743 | 743 | 742 | 743 | 4,000 | 3,715 |
| 1989-07-11 | 741 | 741 | 740 | 740 | 3,000 | 3,700 |
| 1989-07-07 | 749 | 749 | 739 | 739 | 2,000 | 3,695 |
| 1989-07-05 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 1989-07-04 | 711 | 711 | 711 | 711 | 7,000 | 3,555 |
| 1989-07-03 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1989-06-30 | 710 | 710 | 710 | 710 | 6,000 | 3,550 |
| 1989-06-29 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1989-06-28 | 751 | 751 | 742 | 742 | 5,000 | 3,710 |
| 1989-06-27 | 754 | 754 | 752 | 752 | 3,000 | 3,760 |
| 1989-06-26 | 754 | 754 | 754 | 754 | 2,000 | 3,770 |
| 1989-06-23 | 751 | 752 | 751 | 752 | 3,000 | 3,760 |
| 1989-06-16 | 751 | 751 | 751 | 751 | 5,000 | 3,755 |
| 1989-06-15 | 782 | 782 | 782 | 782 | 6,000 | 3,910 |
| 1989-06-14 | 805 | 805 | 772 | 772 | 7,000 | 3,860 |
| 1989-06-13 | 789 | 815 | 780 | 815 | 129,000 | 4,075 |
| 1989-06-12 | 750 | 790 | 750 | 789 | 116,000 | 3,945 |
| 1989-06-09 | 781 | 781 | 760 | 760 | 4,000 | 3,800 |
| 1989-06-08 | 789 | 789 | 789 | 789 | 58,000 | 3,945 |
| 1989-06-07 | 745 | 800 | 745 | 800 | 88,000 | 4,000 |
| 1989-06-06 | 741 | 741 | 741 | 741 | 3,000 | 3,705 |
| 1989-06-05 | 780 | 785 | 775 | 775 | 8,000 | 3,875 |
| 1989-06-02 | 750 | 752 | 750 | 750 | 6,000 | 3,750 |
| 1989-06-01 | 779 | 779 | 769 | 770 | 26,000 | 3,850 |
| 1989-05-31 | 765 | 776 | 765 | 776 | 7,000 | 3,880 |
| 1989-05-30 | 789 | 789 | 765 | 765 | 9,000 | 3,825 |
| 1989-05-29 | 794 | 794 | 776 | 789 | 24,000 | 3,945 |
| 1989-05-26 | 785 | 798 | 785 | 798 | 2,000 | 3,990 |
| 1989-05-25 | 780 | 780 | 775 | 775 | 4,000 | 3,875 |
| 1989-05-24 | 788 | 800 | 775 | 800 | 19,000 | 4,000 |
| 1989-05-22 | 780 | 800 | 780 | 799 | 63,000 | 3,995 |
| 1989-05-19 | 800 | 809 | 790 | 805 | 67,000 | 4,025 |
| 1989-05-18 | 800 | 810 | 800 | 800 | 88,000 | 4,000 |
| 1989-05-17 | 781 | 820 | 780 | 820 | 63,000 | 4,100 |
| 1989-05-16 | 770 | 799 | 770 | 799 | 54,000 | 3,995 |
| 1989-05-15 | 780 | 793 | 780 | 790 | 23,000 | 3,950 |
| 1989-05-12 | 770 | 794 | 770 | 794 | 88,000 | 3,970 |
| 1989-05-11 | 786 | 786 | 768 | 778 | 33,000 | 3,890 |
| 1989-05-10 | 746 | 781 | 745 | 776 | 51,000 | 3,880 |
| 1989-05-09 | 756 | 760 | 740 | 740 | 34,000 | 3,700 |
| 1989-05-08 | 760 | 760 | 750 | 750 | 23,000 | 3,750 |
| 1989-05-02 | 720 | 760 | 712 | 760 | 62,000 | 3,800 |
| 1989-05-01 | 700 | 720 | 700 | 710 | 23,000 | 3,550 |
| 1989-04-28 | 691 | 699 | 685 | 699 | 17,000 | 3,495 |
| 1989-04-27 | 695 | 699 | 695 | 699 | 3,000 | 3,495 |
| 1989-04-26 | 690 | 690 | 690 | 690 | 5,000 | 3,450 |
| 1989-04-24 | 694 | 694 | 690 | 690 | 5,000 | 3,450 |
| 1989-04-21 | 710 | 710 | 694 | 694 | 3,000 | 3,470 |
| 1989-04-20 | 700 | 700 | 695 | 695 | 5,000 | 3,475 |
| 1989-04-19 | 706 | 706 | 700 | 700 | 4,000 | 3,500 |
| 1989-04-18 | 710 | 730 | 690 | 691 | 61,000 | 3,455 |
| 1989-04-17 | 690 | 710 | 690 | 700 | 9,000 | 3,500 |
| 1989-04-14 | 699 | 699 | 698 | 698 | 2,000 | 3,490 |
| 1989-04-13 | 680 | 699 | 680 | 699 | 8,000 | 3,495 |
| 1989-04-12 | 690 | 690 | 680 | 680 | 3,000 | 3,400 |
| 1989-04-11 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1989-04-10 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 1989-04-07 | 699 | 700 | 690 | 690 | 12,000 | 3,450 |
| 1989-04-06 | 695 | 710 | 695 | 696 | 9,000 | 3,480 |
| 1989-04-05 | 696 | 710 | 695 | 710 | 12,000 | 3,550 |
| 1989-04-03 | 700 | 710 | 696 | 696 | 4,000 | 3,480 |
| 1989-03-31 | 700 | 700 | 690 | 692 | 6,000 | 3,460 |
| 1989-03-30 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1989-03-29 | 700 | 710 | 700 | 710 | 3,000 | 3,550 |
| 1989-03-28 | 700 | 730 | 700 | 730 | 47,000 | 3,650 |
| 1989-03-27 | 698 | 698 | 690 | 690 | 7,000 | 3,450 |
| 1989-03-24 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1989-03-23 | 700 | 700 | 680 | 690 | 10,000 | 3,450 |
| 1989-03-22 | 680 | 681 | 675 | 678 | 13,000 | 3,390 |
| 1989-03-20 | 690 | 690 | 670 | 675 | 10,000 | 3,375 |
| 1989-03-17 | 695 | 710 | 695 | 710 | 3,000 | 3,550 |
| 1989-03-16 | 699 | 700 | 696 | 696 | 7,000 | 3,480 |
| 1989-03-15 | 700 | 700 | 690 | 700 | 5,000 | 3,500 |
| 1989-03-14 | 720 | 720 | 704 | 704 | 7,000 | 3,520 |
| 1989-03-13 | 716 | 716 | 716 | 716 | 5,000 | 3,580 |
| 1989-03-10 | 697 | 699 | 689 | 689 | 8,000 | 3,445 |
| 1989-03-09 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 1989-03-08 | 700 | 700 | 690 | 700 | 10,000 | 3,500 |
| 1989-03-07 | 707 | 708 | 685 | 685 | 16,000 | 3,425 |
| 1989-03-06 | 710 | 710 | 707 | 707 | 6,000 | 3,535 |
| 1989-03-03 | 710 | 710 | 706 | 707 | 6,000 | 3,535 |
| 1989-03-02 | 720 | 720 | 706 | 706 | 4,000 | 3,530 |
| 1989-02-28 | 720 | 735 | 720 | 735 | 2,000 | 3,675 |
| 1989-02-23 | 730 | 730 | 710 | 730 | 21,000 | 3,650 |
| 1989-02-22 | 749 | 749 | 720 | 720 | 16,000 | 3,600 |
| 1989-02-21 | 745 | 745 | 745 | 745 | 7,000 | 3,725 |
| 1989-02-20 | 721 | 725 | 720 | 725 | 19,000 | 3,625 |
| 1989-02-17 | 725 | 725 | 720 | 720 | 6,000 | 3,600 |
| 1989-02-16 | 725 | 726 | 725 | 725 | 19,000 | 3,625 |
| 1989-02-15 | 730 | 730 | 724 | 726 | 22,000 | 3,630 |
| 1989-02-14 | 732 | 732 | 731 | 731 | 2,000 | 3,655 |
| 1989-02-13 | 743 | 745 | 730 | 730 | 13,000 | 3,650 |
| 1989-02-10 | 721 | 750 | 721 | 750 | 18,000 | 3,750 |
| 1989-02-09 | 740 | 740 | 719 | 720 | 22,000 | 3,600 |
| 1989-02-08 | 760 | 760 | 750 | 750 | 22,000 | 3,750 |
| 1989-02-07 | 780 | 780 | 750 | 755 | 21,000 | 3,775 |
| 1989-02-06 | 775 | 780 | 775 | 780 | 7,000 | 3,900 |
| 1989-02-03 | 795 | 795 | 790 | 790 | 12,000 | 3,950 |
| 1989-02-02 | 755 | 755 | 735 | 745 | 29,000 | 3,725 |
| 1989-02-01 | 783 | 783 | 770 | 771 | 13,000 | 3,855 |
| 1989-01-31 | 810 | 810 | 783 | 783 | 21,000 | 3,915 |
| 1989-01-30 | 831 | 836 | 810 | 810 | 40,000 | 4,050 |
| 1989-01-28 | 800 | 835 | 800 | 830 | 50,000 | 4,150 |
| 1989-01-27 | 818 | 820 | 790 | 802 | 75,000 | 4,010 |
| 1989-01-26 | 750 | 820 | 750 | 820 | 144,000 | 4,100 |
| 1989-01-25 | 740 | 750 | 730 | 745 | 33,000 | 3,725 |
| 1989-01-24 | 730 | 735 | 720 | 720 | 47,000 | 3,600 |
| 1989-01-23 | 727 | 730 | 717 | 720 | 13,000 | 3,600 |
| 1989-01-20 | 726 | 730 | 721 | 721 | 26,000 | 3,605 |
| 1989-01-19 | 730 | 730 | 726 | 726 | 18,000 | 3,630 |
| 1989-01-18 | 730 | 730 | 725 | 727 | 50,000 | 3,635 |
| 1989-01-17 | 715 | 725 | 715 | 723 | 41,000 | 3,615 |
| 1989-01-13 | 691 | 700 | 690 | 690 | 12,000 | 3,450 |
| 1989-01-12 | 679 | 690 | 675 | 690 | 23,000 | 3,450 |
| 1989-01-11 | 661 | 670 | 661 | 669 | 6,000 | 3,345 |
| 1989-01-10 | 675 | 675 | 660 | 660 | 10,000 | 3,300 |
| 1989-01-09 | 651 | 658 | 651 | 658 | 11,000 | 3,290 |
| 1989-01-06 | 660 | 660 | 650 | 650 | 36,000 | 3,250 |
| 1989-01-05 | 679 | 679 | 650 | 651 | 20,000 | 3,255 |
| 1989-01-04 | 690 | 690 | 680 | 680 | 10,000 | 3,400 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
