6392 (株)ヤマダコーポレーション の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,000 | 1,080 | 1,000 | 1,060 | 14,000 | 5,300 |
| 1990-12-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1990-12-18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1990-12-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1990-12-14 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 5,950 |
| 1990-12-13 | 1,140 | 1,180 | 1,140 | 1,180 | 5,000 | 5,900 |
| 1990-12-12 | 1,000 | 1,120 | 1,000 | 1,120 | 7,000 | 5,600 |
| 1990-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 5,000 |
| 1990-12-06 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 6,000 |
| 1990-11-30 | 1,170 | 1,260 | 1,170 | 1,260 | 18,000 | 6,300 |
| 1990-11-28 | 1,250 | 1,270 | 1,250 | 1,270 | 6,000 | 6,350 |
| 1990-11-27 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 6,250 |
| 1990-11-26 | 1,270 | 1,270 | 1,250 | 1,270 | 5,000 | 6,350 |
| 1990-11-22 | 1,230 | 1,280 | 1,200 | 1,280 | 46,000 | 6,400 |
| 1990-11-20 | 1,280 | 1,290 | 1,270 | 1,280 | 13,000 | 6,400 |
| 1990-11-19 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 6,500 |
| 1990-11-16 | 1,300 | 1,300 | 1,290 | 1,300 | 7,000 | 6,500 |
| 1990-11-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1990-11-14 | 1,290 | 1,350 | 1,280 | 1,300 | 37,000 | 6,500 |
| 1990-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1990-11-06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1990-11-02 | 1,330 | 1,380 | 1,330 | 1,380 | 5,000 | 6,900 |
| 1990-11-01 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1990-10-31 | 1,390 | 1,400 | 1,390 | 1,390 | 31,000 | 6,950 |
| 1990-10-29 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 6,950 |
| 1990-10-26 | 1,390 | 1,390 | 1,380 | 1,390 | 4,000 | 6,950 |
| 1990-10-25 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 7,000 |
| 1990-10-23 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1990-10-22 | 1,390 | 1,450 | 1,390 | 1,400 | 10,000 | 7,000 |
| 1990-10-19 | 1,290 | 1,390 | 1,280 | 1,390 | 54,000 | 6,950 |
| 1990-10-18 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 6,500 |
| 1990-10-17 | 1,300 | 1,300 | 1,260 | 1,300 | 12,000 | 6,500 |
| 1990-10-12 | 1,290 | 1,340 | 1,290 | 1,320 | 7,000 | 6,600 |
| 1990-10-09 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 | 6,750 |
| 1990-10-08 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 6,750 |
| 1990-10-03 | 1,380 | 1,380 | 1,350 | 1,350 | 12,000 | 6,750 |
| 1990-10-02 | 1,270 | 1,400 | 1,270 | 1,400 | 17,000 | 7,000 |
| 1990-09-27 | 1,440 | 1,440 | 1,400 | 1,410 | 21,000 | 7,050 |
| 1990-09-25 | 1,460 | 1,470 | 1,460 | 1,470 | 3,000 | 7,350 |
| 1990-09-21 | 1,450 | 1,470 | 1,450 | 1,470 | 16,000 | 7,350 |
| 1990-09-20 | 1,450 | 1,500 | 1,450 | 1,490 | 21,000 | 7,450 |
| 1990-09-19 | 1,390 | 1,470 | 1,390 | 1,470 | 20,000 | 7,350 |
| 1990-09-18 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 7,050 |
| 1990-09-14 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 7,150 |
| 1990-09-13 | 1,420 | 1,420 | 1,380 | 1,400 | 28,000 | 7,000 |
| 1990-09-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1990-09-10 | 1,440 | 1,440 | 1,380 | 1,400 | 10,000 | 7,000 |
| 1990-09-06 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 7,550 |
| 1990-09-05 | 1,560 | 1,560 | 1,490 | 1,490 | 24,000 | 7,450 |
| 1990-09-04 | 1,600 | 1,600 | 1,560 | 1,560 | 10,000 | 7,800 |
| 1990-09-03 | 1,590 | 1,630 | 1,570 | 1,570 | 28,000 | 7,850 |
| 1990-08-31 | 1,600 | 1,630 | 1,580 | 1,620 | 66,000 | 8,100 |
| 1990-08-30 | 1,600 | 1,640 | 1,590 | 1,640 | 37,000 | 8,200 |
| 1990-08-29 | 1,550 | 1,610 | 1,500 | 1,600 | 89,000 | 8,000 |
| 1990-08-28 | 1,460 | 1,550 | 1,460 | 1,550 | 37,000 | 7,750 |
| 1990-08-27 | 1,270 | 1,460 | 1,270 | 1,460 | 69,000 | 7,300 |
| 1990-08-24 | 1,290 | 1,330 | 1,290 | 1,330 | 31,000 | 6,650 |
| 1990-08-22 | 1,350 | 1,370 | 1,350 | 1,370 | 10,000 | 6,850 |
| 1990-08-21 | 1,400 | 1,430 | 1,370 | 1,430 | 20,000 | 7,150 |
| 1990-08-20 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 7,200 |
| 1990-08-17 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1990-08-16 | 1,500 | 1,530 | 1,490 | 1,530 | 6,000 | 7,650 |
| 1990-08-15 | 1,500 | 1,530 | 1,500 | 1,530 | 4,000 | 7,650 |
| 1990-08-14 | 1,570 | 1,570 | 1,500 | 1,530 | 9,000 | 7,650 |
| 1990-08-10 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 7,850 |
| 1990-08-09 | 1,530 | 1,600 | 1,530 | 1,600 | 15,000 | 8,000 |
| 1990-08-08 | 1,490 | 1,550 | 1,480 | 1,550 | 21,000 | 7,750 |
| 1990-08-07 | 1,490 | 1,510 | 1,490 | 1,510 | 14,000 | 7,550 |
| 1990-08-06 | 1,500 | 1,580 | 1,500 | 1,580 | 17,000 | 7,900 |
| 1990-08-03 | 1,560 | 1,590 | 1,550 | 1,590 | 11,000 | 7,950 |
| 1990-08-02 | 1,620 | 1,620 | 1,590 | 1,600 | 6,000 | 8,000 |
| 1990-08-01 | 1,600 | 1,600 | 1,580 | 1,600 | 9,000 | 8,000 |
| 1990-07-31 | 1,630 | 1,650 | 1,630 | 1,650 | 3,000 | 8,250 |
| 1990-07-30 | 1,510 | 1,630 | 1,510 | 1,630 | 35,000 | 8,150 |
| 1990-07-27 | 1,570 | 1,600 | 1,510 | 1,600 | 47,000 | 8,000 |
| 1990-07-26 | 1,550 | 1,580 | 1,500 | 1,570 | 28,000 | 7,850 |
| 1990-07-25 | 1,590 | 1,590 | 1,530 | 1,580 | 17,000 | 7,900 |
| 1990-07-24 | 1,570 | 1,600 | 1,550 | 1,600 | 24,000 | 8,000 |
| 1990-07-23 | 1,690 | 1,690 | 1,600 | 1,600 | 20,000 | 8,000 |
| 1990-07-20 | 1,600 | 1,680 | 1,600 | 1,680 | 34,000 | 8,400 |
| 1990-07-19 | 1,750 | 1,750 | 1,650 | 1,680 | 31,000 | 8,400 |
| 1990-07-18 | 1,600 | 1,750 | 1,500 | 1,750 | 135,000 | 8,750 |
| 1990-07-17 | 1,640 | 1,670 | 1,600 | 1,640 | 66,000 | 8,200 |
| 1990-07-16 | 1,700 | 1,710 | 1,650 | 1,670 | 32,000 | 8,350 |
| 1990-07-13 | 1,700 | 1,800 | 1,650 | 1,730 | 72,000 | 8,650 |
| 1990-07-12 | 1,720 | 1,750 | 1,720 | 1,750 | 37,000 | 8,750 |
| 1990-07-11 | 1,770 | 1,810 | 1,750 | 1,780 | 169,000 | 8,900 |
| 1990-07-10 | 1,800 | 1,800 | 1,730 | 1,730 | 65,000 | 8,650 |
| 1990-07-09 | 1,800 | 1,810 | 1,770 | 1,810 | 56,000 | 9,050 |
| 1990-07-06 | 1,670 | 1,860 | 1,670 | 1,860 | 421,000 | 9,300 |
| 1990-07-05 | 1,680 | 1,720 | 1,670 | 1,670 | 73,000 | 8,350 |
| 1990-07-04 | 1,730 | 1,730 | 1,680 | 1,730 | 156,000 | 8,650 |
| 1990-07-03 | 1,640 | 1,720 | 1,600 | 1,710 | 160,000 | 8,550 |
| 1990-07-02 | 1,590 | 1,650 | 1,570 | 1,650 | 58,000 | 8,250 |
| 1990-06-29 | 1,580 | 1,630 | 1,560 | 1,630 | 98,000 | 8,150 |
| 1990-06-28 | 1,620 | 1,650 | 1,580 | 1,610 | 112,000 | 8,050 |
| 1990-06-27 | 1,460 | 1,620 | 1,450 | 1,620 | 354,000 | 8,100 |
| 1990-06-26 | 1,470 | 1,490 | 1,430 | 1,480 | 111,000 | 7,400 |
| 1990-06-25 | 1,570 | 1,570 | 1,500 | 1,500 | 143,000 | 7,500 |
| 1990-06-22 | 1,480 | 1,570 | 1,390 | 1,560 | 260,000 | 7,800 |
| 1990-06-21 | 1,540 | 1,560 | 1,470 | 1,500 | 129,000 | 7,500 |
| 1990-06-20 | 1,480 | 1,590 | 1,480 | 1,570 | 366,000 | 7,850 |
| 1990-06-19 | 1,360 | 1,530 | 1,330 | 1,520 | 586,000 | 7,600 |
| 1990-06-18 | 1,440 | 1,440 | 1,360 | 1,380 | 177,000 | 6,900 |
| 1990-06-15 | 1,290 | 1,420 | 1,270 | 1,420 | 409,000 | 7,100 |
| 1990-06-14 | 1,300 | 1,340 | 1,240 | 1,250 | 351,000 | 6,250 |
| 1990-06-13 | 1,120 | 1,300 | 1,110 | 1,300 | 455,000 | 6,500 |
| 1990-06-12 | 1,120 | 1,130 | 1,090 | 1,100 | 55,000 | 5,500 |
| 1990-06-11 | 1,160 | 1,170 | 1,100 | 1,100 | 66,000 | 5,500 |
| 1990-06-08 | 1,180 | 1,180 | 1,130 | 1,150 | 81,000 | 5,750 |
| 1990-06-07 | 1,180 | 1,210 | 1,170 | 1,170 | 248,000 | 5,850 |
| 1990-06-06 | 1,070 | 1,150 | 1,070 | 1,150 | 302,000 | 5,750 |
| 1990-06-05 | 1,060 | 1,070 | 1,050 | 1,070 | 26,000 | 5,350 |
| 1990-06-04 | 1,100 | 1,100 | 1,060 | 1,060 | 101,000 | 5,300 |
| 1990-06-01 | 1,030 | 1,080 | 1,020 | 1,080 | 190,000 | 5,400 |
| 1990-05-31 | 1,000 | 1,010 | 995 | 1,010 | 61,000 | 5,050 |
| 1990-05-30 | 976 | 1,000 | 976 | 990 | 36,000 | 4,950 |
| 1990-05-29 | 975 | 980 | 975 | 980 | 18,000 | 4,900 |
| 1990-05-28 | 1,000 | 1,000 | 990 | 1,000 | 7,000 | 5,000 |
| 1990-05-25 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1990-05-24 | 995 | 1,010 | 995 | 1,010 | 23,000 | 5,050 |
| 1990-05-23 | 990 | 995 | 980 | 981 | 39,000 | 4,905 |
| 1990-05-22 | 991 | 995 | 990 | 995 | 59,000 | 4,975 |
| 1990-05-21 | 995 | 995 | 991 | 991 | 19,000 | 4,955 |
| 1990-05-18 | 990 | 1,000 | 981 | 992 | 53,000 | 4,960 |
| 1990-05-17 | 990 | 997 | 989 | 997 | 51,000 | 4,985 |
| 1990-05-16 | 981 | 995 | 981 | 994 | 56,000 | 4,970 |
| 1990-05-15 | 979 | 979 | 970 | 970 | 6,000 | 4,850 |
| 1990-05-14 | 999 | 999 | 995 | 995 | 19,000 | 4,975 |
| 1990-05-11 | 980 | 1,000 | 980 | 1,000 | 49,000 | 5,000 |
| 1990-05-10 | 945 | 980 | 945 | 980 | 34,000 | 4,900 |
| 1990-05-09 | 920 | 940 | 915 | 940 | 18,000 | 4,700 |
| 1990-05-08 | 901 | 910 | 900 | 910 | 11,000 | 4,550 |
| 1990-05-07 | 886 | 893 | 886 | 893 | 6,000 | 4,465 |
| 1990-05-02 | 881 | 883 | 881 | 883 | 2,000 | 4,415 |
| 1990-05-01 | 880 | 880 | 870 | 880 | 8,000 | 4,400 |
| 1990-04-27 | 865 | 870 | 865 | 870 | 4,000 | 4,350 |
| 1990-04-26 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 1990-04-25 | 859 | 860 | 850 | 855 | 11,000 | 4,275 |
| 1990-04-24 | 850 | 860 | 850 | 860 | 4,000 | 4,300 |
| 1990-04-23 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1990-04-20 | 861 | 880 | 850 | 850 | 8,000 | 4,250 |
| 1990-04-19 | 830 | 850 | 830 | 850 | 3,000 | 4,250 |
| 1990-04-18 | 815 | 840 | 800 | 840 | 12,000 | 4,200 |
| 1990-04-17 | 840 | 840 | 821 | 821 | 3,000 | 4,105 |
| 1990-04-16 | 850 | 855 | 830 | 830 | 12,000 | 4,150 |
| 1990-04-13 | 851 | 855 | 830 | 840 | 17,000 | 4,200 |
| 1990-04-12 | 850 | 850 | 849 | 850 | 11,000 | 4,250 |
| 1990-04-11 | 860 | 860 | 850 | 850 | 10,000 | 4,250 |
| 1990-04-10 | 860 | 860 | 850 | 850 | 16,000 | 4,250 |
| 1990-04-09 | 820 | 855 | 820 | 850 | 15,000 | 4,250 |
| 1990-04-06 | 780 | 790 | 780 | 790 | 7,000 | 3,950 |
| 1990-04-05 | 790 | 790 | 790 | 790 | 26,000 | 3,950 |
| 1990-04-04 | 869 | 869 | 860 | 860 | 7,000 | 4,300 |
| 1990-04-03 | 919 | 919 | 899 | 899 | 38,000 | 4,495 |
| 1990-03-30 | 995 | 995 | 995 | 995 | 5,000 | 4,975 |
| 1990-03-29 | 965 | 990 | 965 | 990 | 25,000 | 4,950 |
| 1990-03-28 | 948 | 965 | 948 | 960 | 13,000 | 4,800 |
| 1990-03-26 | 870 | 910 | 870 | 910 | 14,000 | 4,550 |
| 1990-03-23 | 890 | 900 | 880 | 880 | 18,000 | 4,400 |
| 1990-03-22 | 951 | 951 | 900 | 900 | 36,000 | 4,500 |
| 1990-03-20 | 960 | 960 | 943 | 943 | 23,000 | 4,715 |
| 1990-03-19 | 1,020 | 1,020 | 990 | 999 | 6,000 | 4,995 |
| 1990-03-16 | 989 | 1,030 | 981 | 1,000 | 46,000 | 5,000 |
| 1990-03-15 | 960 | 980 | 960 | 980 | 36,000 | 4,900 |
| 1990-03-14 | 965 | 965 | 960 | 960 | 25,000 | 4,800 |
| 1990-03-13 | 980 | 980 | 970 | 970 | 21,000 | 4,850 |
| 1990-03-12 | 990 | 990 | 979 | 980 | 16,000 | 4,900 |
| 1990-03-09 | 970 | 980 | 955 | 980 | 21,000 | 4,900 |
| 1990-03-08 | 960 | 960 | 950 | 960 | 26,000 | 4,800 |
| 1990-03-07 | 970 | 970 | 960 | 970 | 12,000 | 4,850 |
| 1990-03-06 | 981 | 981 | 965 | 975 | 30,000 | 4,875 |
| 1990-03-05 | 965 | 975 | 962 | 975 | 17,000 | 4,875 |
| 1990-03-02 | 960 | 960 | 960 | 960 | 14,000 | 4,800 |
| 1990-03-01 | 960 | 960 | 940 | 943 | 57,000 | 4,715 |
| 1990-02-28 | 936 | 958 | 936 | 940 | 11,000 | 4,700 |
| 1990-02-27 | 929 | 931 | 929 | 931 | 7,000 | 4,655 |
| 1990-02-23 | 975 | 980 | 975 | 979 | 6,000 | 4,895 |
| 1990-02-22 | 999 | 999 | 981 | 981 | 6,000 | 4,905 |
| 1990-02-21 | 1,030 | 1,030 | 999 | 999 | 13,000 | 4,995 |
| 1990-02-20 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 5,000 |
| 1990-02-19 | 1,020 | 1,020 | 998 | 998 | 8,000 | 4,990 |
| 1990-02-16 | 1,010 | 1,010 | 990 | 991 | 49,000 | 4,955 |
| 1990-02-15 | 1,030 | 1,030 | 990 | 1,010 | 33,000 | 5,050 |
| 1990-02-14 | 1,040 | 1,040 | 1,010 | 1,030 | 19,000 | 5,150 |
| 1990-02-13 | 1,060 | 1,070 | 1,050 | 1,050 | 32,000 | 5,250 |
| 1990-02-09 | 1,090 | 1,090 | 1,060 | 1,070 | 55,000 | 5,350 |
| 1990-02-08 | 1,090 | 1,100 | 1,070 | 1,070 | 92,000 | 5,350 |
| 1990-02-07 | 1,050 | 1,120 | 1,040 | 1,090 | 177,000 | 5,450 |
| 1990-02-06 | 1,040 | 1,050 | 1,030 | 1,040 | 69,000 | 5,200 |
| 1990-02-05 | 1,040 | 1,050 | 1,010 | 1,040 | 77,000 | 5,200 |
| 1990-02-02 | 997 | 1,040 | 995 | 1,040 | 128,000 | 5,200 |
| 1990-02-01 | 961 | 995 | 950 | 995 | 49,000 | 4,975 |
| 1990-01-31 | 960 | 960 | 951 | 951 | 3,000 | 4,755 |
| 1990-01-30 | 955 | 960 | 945 | 960 | 47,000 | 4,800 |
| 1990-01-29 | 946 | 960 | 945 | 945 | 20,000 | 4,725 |
| 1990-01-26 | 959 | 959 | 945 | 945 | 8,000 | 4,725 |
| 1990-01-25 | 989 | 989 | 965 | 965 | 12,000 | 4,825 |
| 1990-01-24 | 1,000 | 1,000 | 990 | 990 | 23,000 | 4,950 |
| 1990-01-23 | 975 | 998 | 975 | 990 | 49,000 | 4,950 |
| 1990-01-22 | 979 | 979 | 945 | 945 | 20,000 | 4,725 |
| 1990-01-19 | 951 | 980 | 951 | 980 | 37,000 | 4,900 |
| 1990-01-18 | 981 | 981 | 972 | 981 | 13,000 | 4,905 |
| 1990-01-17 | 981 | 981 | 976 | 976 | 11,000 | 4,880 |
| 1990-01-16 | 999 | 999 | 990 | 994 | 9,000 | 4,970 |
| 1990-01-12 | 990 | 1,000 | 980 | 1,000 | 47,000 | 5,000 |
| 1990-01-11 | 966 | 985 | 966 | 985 | 21,000 | 4,925 |
| 1990-01-10 | 960 | 965 | 960 | 965 | 19,000 | 4,825 |
| 1990-01-09 | 970 | 970 | 960 | 960 | 16,000 | 4,800 |
| 1990-01-08 | 960 | 960 | 953 | 960 | 16,000 | 4,800 |
| 1990-01-05 | 960 | 960 | 952 | 952 | 22,000 | 4,760 |
| 1990-01-04 | 960 | 960 | 960 | 960 | 5,000 | 4,800 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
