6392 (株)ヤマダコーポレーション の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1991-12-26 | 720 | 730 | 710 | 710 | 7,000 | 3,550 |
| 1991-12-25 | 719 | 719 | 696 | 711 | 12,000 | 3,555 |
| 1991-12-24 | 740 | 740 | 740 | 740 | 5,000 | 3,700 |
| 1991-12-20 | 740 | 740 | 730 | 730 | 4,000 | 3,650 |
| 1991-12-19 | 790 | 790 | 790 | 790 | 9,000 | 3,950 |
| 1991-12-17 | 750 | 750 | 740 | 740 | 17,000 | 3,700 |
| 1991-12-16 | 781 | 785 | 781 | 781 | 3,000 | 3,905 |
| 1991-12-13 | 795 | 795 | 781 | 781 | 9,000 | 3,905 |
| 1991-12-12 | 790 | 790 | 780 | 790 | 4,000 | 3,950 |
| 1991-12-11 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1991-12-10 | 805 | 810 | 799 | 800 | 7,000 | 4,000 |
| 1991-12-09 | 820 | 820 | 810 | 810 | 17,000 | 4,050 |
| 1991-12-06 | 799 | 810 | 799 | 810 | 17,000 | 4,050 |
| 1991-12-05 | 779 | 780 | 775 | 780 | 12,000 | 3,900 |
| 1991-12-04 | 730 | 731 | 725 | 731 | 7,000 | 3,655 |
| 1991-12-03 | 732 | 741 | 732 | 736 | 8,000 | 3,680 |
| 1991-12-02 | 740 | 740 | 721 | 730 | 16,000 | 3,650 |
| 1991-11-29 | 740 | 750 | 732 | 737 | 24,000 | 3,685 |
| 1991-11-28 | 750 | 750 | 750 | 750 | 8,000 | 3,750 |
| 1991-11-27 | 809 | 809 | 780 | 780 | 8,000 | 3,900 |
| 1991-11-26 | 810 | 810 | 810 | 810 | 7,000 | 4,050 |
| 1991-11-25 | 830 | 830 | 810 | 810 | 12,000 | 4,050 |
| 1991-11-22 | 821 | 821 | 790 | 810 | 23,000 | 4,050 |
| 1991-11-21 | 845 | 845 | 841 | 841 | 6,000 | 4,205 |
| 1991-11-20 | 880 | 880 | 871 | 871 | 7,000 | 4,355 |
| 1991-11-19 | 921 | 921 | 900 | 900 | 7,000 | 4,500 |
| 1991-11-14 | 969 | 969 | 931 | 951 | 13,000 | 4,755 |
| 1991-11-13 | 981 | 981 | 980 | 980 | 3,000 | 4,900 |
| 1991-11-12 | 990 | 990 | 971 | 971 | 7,000 | 4,855 |
| 1991-11-11 | 980 | 1,000 | 980 | 1,000 | 6,000 | 5,000 |
| 1991-11-08 | 986 | 990 | 981 | 981 | 10,000 | 4,905 |
| 1991-11-07 | 975 | 978 | 975 | 976 | 6,000 | 4,880 |
| 1991-11-06 | 980 | 992 | 973 | 982 | 18,000 | 4,910 |
| 1991-11-05 | 1,000 | 1,000 | 983 | 985 | 12,000 | 4,925 |
| 1991-11-01 | 999 | 1,000 | 967 | 1,000 | 24,000 | 5,000 |
| 1991-10-31 | 1,040 | 1,040 | 1,000 | 1,000 | 26,000 | 5,000 |
| 1991-10-30 | 1,080 | 1,080 | 1,040 | 1,040 | 10,000 | 5,200 |
| 1991-10-29 | 1,030 | 1,070 | 1,030 | 1,060 | 39,000 | 5,300 |
| 1991-10-28 | 1,160 | 1,180 | 1,020 | 1,020 | 58,000 | 5,100 |
| 1991-10-25 | 1,110 | 1,200 | 1,100 | 1,150 | 169,000 | 5,750 |
| 1991-10-24 | 970 | 1,080 | 970 | 1,070 | 91,000 | 5,350 |
| 1991-10-23 | 920 | 980 | 920 | 980 | 60,000 | 4,900 |
| 1991-10-22 | 901 | 930 | 900 | 901 | 35,000 | 4,505 |
| 1991-10-21 | 939 | 940 | 882 | 892 | 57,000 | 4,460 |
| 1991-10-16 | 815 | 846 | 815 | 846 | 28,000 | 4,230 |
| 1991-10-14 | 846 | 846 | 845 | 845 | 3,000 | 4,225 |
| 1991-10-11 | 855 | 855 | 844 | 844 | 5,000 | 4,220 |
| 1991-10-09 | 850 | 865 | 850 | 855 | 22,000 | 4,275 |
| 1991-10-08 | 880 | 900 | 870 | 870 | 16,000 | 4,350 |
| 1991-10-07 | 851 | 880 | 851 | 880 | 15,000 | 4,400 |
| 1991-10-04 | 850 | 856 | 849 | 850 | 7,000 | 4,250 |
| 1991-10-03 | 850 | 850 | 848 | 850 | 11,000 | 4,250 |
| 1991-10-02 | 887 | 891 | 860 | 860 | 14,000 | 4,300 |
| 1991-10-01 | 881 | 891 | 880 | 885 | 8,000 | 4,425 |
| 1991-09-30 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1991-09-27 | 871 | 874 | 871 | 874 | 3,000 | 4,370 |
| 1991-09-26 | 880 | 880 | 870 | 870 | 4,000 | 4,350 |
| 1991-09-25 | 900 | 901 | 900 | 900 | 5,000 | 4,500 |
| 1991-09-24 | 920 | 920 | 911 | 920 | 10,000 | 4,600 |
| 1991-09-20 | 900 | 930 | 900 | 910 | 28,000 | 4,550 |
| 1991-09-19 | 867 | 901 | 867 | 890 | 15,000 | 4,450 |
| 1991-09-18 | 850 | 861 | 850 | 851 | 12,000 | 4,255 |
| 1991-09-17 | 820 | 820 | 820 | 820 | 8,000 | 4,100 |
| 1991-09-13 | 791 | 800 | 780 | 800 | 20,000 | 4,000 |
| 1991-09-12 | 790 | 790 | 790 | 790 | 9,000 | 3,950 |
| 1991-09-11 | 809 | 809 | 780 | 780 | 7,000 | 3,900 |
| 1991-09-10 | 820 | 820 | 813 | 813 | 14,000 | 4,065 |
| 1991-09-09 | 802 | 820 | 802 | 803 | 15,000 | 4,015 |
| 1991-09-06 | 750 | 772 | 750 | 772 | 24,000 | 3,860 |
| 1991-09-05 | 751 | 751 | 745 | 750 | 10,000 | 3,750 |
| 1991-09-04 | 770 | 770 | 755 | 755 | 8,000 | 3,775 |
| 1991-09-03 | 771 | 780 | 770 | 771 | 13,000 | 3,855 |
| 1991-09-02 | 770 | 780 | 770 | 780 | 6,000 | 3,900 |
| 1991-08-30 | 765 | 765 | 750 | 750 | 9,000 | 3,750 |
| 1991-08-29 | 731 | 755 | 731 | 735 | 28,000 | 3,675 |
| 1991-08-28 | 760 | 760 | 720 | 720 | 14,000 | 3,600 |
| 1991-08-27 | 790 | 795 | 761 | 761 | 9,000 | 3,805 |
| 1991-08-26 | 800 | 800 | 780 | 780 | 6,000 | 3,900 |
| 1991-08-23 | 838 | 838 | 822 | 822 | 8,000 | 4,110 |
| 1991-08-22 | 840 | 840 | 830 | 830 | 18,000 | 4,150 |
| 1991-08-21 | 760 | 780 | 751 | 780 | 17,000 | 3,900 |
| 1991-08-16 | 840 | 845 | 810 | 810 | 18,000 | 4,050 |
| 1991-08-15 | 860 | 860 | 850 | 850 | 5,000 | 4,250 |
| 1991-08-14 | 869 | 869 | 851 | 859 | 9,000 | 4,295 |
| 1991-08-13 | 880 | 880 | 870 | 870 | 6,000 | 4,350 |
| 1991-08-12 | 910 | 910 | 890 | 890 | 7,000 | 4,450 |
| 1991-08-09 | 910 | 910 | 910 | 910 | 6,000 | 4,550 |
| 1991-08-08 | 910 | 911 | 910 | 910 | 7,000 | 4,550 |
| 1991-08-07 | 920 | 920 | 900 | 900 | 13,000 | 4,500 |
| 1991-08-06 | 950 | 950 | 910 | 910 | 8,000 | 4,550 |
| 1991-08-05 | 952 | 960 | 950 | 950 | 11,000 | 4,750 |
| 1991-08-02 | 960 | 960 | 951 | 951 | 2,000 | 4,755 |
| 1991-08-01 | 997 | 1,000 | 989 | 990 | 10,000 | 4,950 |
| 1991-07-30 | 949 | 950 | 946 | 946 | 20,000 | 4,730 |
| 1991-07-29 | 980 | 980 | 960 | 964 | 26,000 | 4,820 |
| 1991-07-26 | 1,000 | 1,000 | 951 | 951 | 22,000 | 4,755 |
| 1991-07-25 | 980 | 1,000 | 980 | 1,000 | 16,000 | 5,000 |
| 1991-07-24 | 960 | 970 | 950 | 970 | 23,000 | 4,850 |
| 1991-07-23 | 984 | 984 | 969 | 969 | 5,000 | 4,845 |
| 1991-07-22 | 990 | 990 | 982 | 982 | 14,000 | 4,910 |
| 1991-07-19 | 1,000 | 1,000 | 990 | 990 | 10,000 | 4,950 |
| 1991-07-18 | 1,000 | 1,000 | 979 | 980 | 7,000 | 4,900 |
| 1991-07-17 | 1,020 | 1,040 | 1,000 | 1,000 | 9,000 | 5,000 |
| 1991-07-16 | 1,070 | 1,070 | 1,040 | 1,050 | 8,000 | 5,250 |
| 1991-07-15 | 1,130 | 1,140 | 1,070 | 1,070 | 23,000 | 5,350 |
| 1991-07-12 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 | 5,500 |
| 1991-07-11 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1991-07-10 | 921 | 950 | 900 | 950 | 30,000 | 4,750 |
| 1991-07-09 | 939 | 939 | 909 | 920 | 24,000 | 4,600 |
| 1991-07-08 | 980 | 980 | 950 | 950 | 8,000 | 4,750 |
| 1991-07-05 | 993 | 1,000 | 992 | 992 | 10,000 | 4,960 |
| 1991-07-04 | 990 | 996 | 980 | 990 | 17,000 | 4,950 |
| 1991-07-03 | 1,120 | 1,120 | 1,010 | 1,030 | 22,000 | 5,150 |
| 1991-07-02 | 1,160 | 1,160 | 1,100 | 1,120 | 13,000 | 5,600 |
| 1991-07-01 | 1,160 | 1,160 | 1,140 | 1,140 | 19,000 | 5,700 |
| 1991-06-28 | 1,140 | 1,180 | 1,140 | 1,160 | 5,000 | 5,800 |
| 1991-06-27 | 1,180 | 1,200 | 1,140 | 1,140 | 13,000 | 5,700 |
| 1991-06-26 | 1,110 | 1,140 | 1,100 | 1,140 | 27,000 | 5,700 |
| 1991-06-25 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 | 5,600 |
| 1991-06-24 | 1,200 | 1,200 | 1,120 | 1,120 | 11,000 | 5,600 |
| 1991-06-21 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 6,000 |
| 1991-06-20 | 1,140 | 1,140 | 1,110 | 1,140 | 17,000 | 5,700 |
| 1991-06-19 | 1,170 | 1,170 | 1,130 | 1,130 | 24,000 | 5,650 |
| 1991-06-18 | 1,170 | 1,170 | 1,160 | 1,160 | 10,000 | 5,800 |
| 1991-06-17 | 1,230 | 1,230 | 1,190 | 1,190 | 14,000 | 5,950 |
| 1991-06-14 | 1,190 | 1,220 | 1,190 | 1,220 | 21,000 | 6,100 |
| 1991-06-13 | 1,250 | 1,250 | 1,210 | 1,210 | 10,000 | 6,050 |
| 1991-06-12 | 1,200 | 1,240 | 1,200 | 1,230 | 7,000 | 6,150 |
| 1991-06-11 | 1,150 | 1,180 | 1,150 | 1,170 | 11,000 | 5,850 |
| 1991-06-10 | 1,200 | 1,200 | 1,170 | 1,170 | 8,000 | 5,850 |
| 1991-06-07 | 1,290 | 1,290 | 1,250 | 1,250 | 26,000 | 6,250 |
| 1991-06-06 | 1,270 | 1,300 | 1,250 | 1,280 | 45,000 | 6,400 |
| 1991-06-05 | 1,170 | 1,250 | 1,170 | 1,230 | 63,000 | 6,150 |
| 1991-06-04 | 1,180 | 1,190 | 1,150 | 1,190 | 26,000 | 5,950 |
| 1991-06-03 | 1,200 | 1,220 | 1,160 | 1,160 | 33,000 | 5,800 |
| 1991-05-31 | 1,140 | 1,200 | 1,130 | 1,200 | 52,000 | 6,000 |
| 1991-05-30 | 1,120 | 1,130 | 1,120 | 1,120 | 24,000 | 5,600 |
| 1991-05-29 | 1,120 | 1,140 | 1,100 | 1,120 | 38,000 | 5,600 |
| 1991-05-28 | 1,160 | 1,160 | 1,140 | 1,140 | 12,000 | 5,700 |
| 1991-05-27 | 1,160 | 1,170 | 1,150 | 1,170 | 9,000 | 5,850 |
| 1991-05-24 | 1,200 | 1,200 | 1,150 | 1,150 | 15,000 | 5,750 |
| 1991-05-23 | 1,220 | 1,220 | 1,200 | 1,200 | 12,000 | 6,000 |
| 1991-05-22 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 6,000 |
| 1991-05-21 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 6,150 |
| 1991-05-20 | 1,280 | 1,280 | 1,250 | 1,250 | 12,000 | 6,250 |
| 1991-05-17 | 1,260 | 1,330 | 1,240 | 1,330 | 18,000 | 6,650 |
| 1991-05-16 | 1,210 | 1,260 | 1,200 | 1,230 | 26,000 | 6,150 |
| 1991-05-15 | 1,240 | 1,240 | 1,140 | 1,190 | 72,000 | 5,950 |
| 1991-05-14 | 1,330 | 1,330 | 1,280 | 1,280 | 29,000 | 6,400 |
| 1991-05-13 | 1,330 | 1,390 | 1,320 | 1,320 | 40,000 | 6,600 |
| 1991-05-10 | 1,420 | 1,420 | 1,330 | 1,330 | 49,000 | 6,650 |
| 1991-05-09 | 1,430 | 1,500 | 1,410 | 1,420 | 31,000 | 7,100 |
| 1991-05-08 | 1,360 | 1,500 | 1,310 | 1,430 | 82,000 | 7,150 |
| 1991-05-07 | 1,430 | 1,440 | 1,360 | 1,360 | 25,000 | 6,800 |
| 1991-05-02 | 1,580 | 1,580 | 1,410 | 1,500 | 56,000 | 7,500 |
| 1991-05-01 | 1,490 | 1,570 | 1,470 | 1,560 | 96,000 | 7,800 |
| 1991-04-26 | 1,650 | 1,660 | 1,580 | 1,580 | 102,000 | 7,900 |
| 1991-04-25 | 1,850 | 1,900 | 1,740 | 1,770 | 154,000 | 8,850 |
| 1991-04-24 | 1,720 | 1,870 | 1,610 | 1,850 | 241,000 | 9,250 |
| 1991-04-22 | 2,020 | 2,040 | 1,930 | 1,930 | 100,000 | 9,650 |
| 1991-04-19 | 2,280 | 2,290 | 2,180 | 2,180 | 445,000 | 10,900 |
| 1991-04-18 | 2,050 | 2,250 | 2,050 | 2,250 | 443,000 | 11,250 |
| 1991-04-17 | 1,950 | 2,020 | 1,950 | 2,020 | 111,000 | 10,100 |
| 1991-04-16 | 1,940 | 1,950 | 1,890 | 1,930 | 142,000 | 9,650 |
| 1991-04-15 | 1,990 | 1,990 | 1,920 | 1,920 | 102,000 | 9,600 |
| 1991-04-12 | 1,950 | 1,980 | 1,870 | 1,980 | 143,000 | 9,900 |
| 1991-04-11 | 1,990 | 2,010 | 1,890 | 1,950 | 142,000 | 9,750 |
| 1991-04-10 | 2,030 | 2,090 | 2,000 | 2,000 | 235,000 | 10,000 |
| 1991-04-09 | 1,970 | 2,090 | 1,900 | 2,010 | 301,000 | 10,050 |
| 1991-04-08 | 2,020 | 2,140 | 2,010 | 2,010 | 470,000 | 10,050 |
| 1991-04-05 | 1,950 | 2,020 | 1,920 | 2,020 | 398,000 | 10,100 |
| 1991-04-04 | 1,770 | 1,920 | 1,760 | 1,920 | 579,000 | 9,600 |
| 1991-04-03 | 1,620 | 1,770 | 1,610 | 1,750 | 249,000 | 8,750 |
| 1991-04-02 | 1,510 | 1,530 | 1,480 | 1,530 | 210,000 | 7,650 |
| 1991-04-01 | 1,450 | 1,450 | 1,400 | 1,410 | 20,000 | 7,050 |
| 1991-03-29 | 1,400 | 1,420 | 1,370 | 1,370 | 15,000 | 6,850 |
| 1991-03-28 | 1,400 | 1,410 | 1,390 | 1,390 | 16,000 | 6,950 |
| 1991-03-27 | 1,440 | 1,470 | 1,400 | 1,430 | 76,000 | 7,150 |
| 1991-03-26 | 1,320 | 1,430 | 1,320 | 1,420 | 210,000 | 7,100 |
| 1991-03-25 | 1,340 | 1,350 | 1,270 | 1,300 | 30,000 | 6,500 |
| 1991-03-22 | 1,320 | 1,360 | 1,320 | 1,330 | 54,000 | 6,650 |
| 1991-03-20 | 1,340 | 1,370 | 1,300 | 1,300 | 66,000 | 6,500 |
| 1991-03-19 | 1,290 | 1,400 | 1,290 | 1,360 | 145,000 | 6,800 |
| 1991-03-18 | 1,270 | 1,280 | 1,250 | 1,270 | 34,000 | 6,350 |
| 1991-03-15 | 1,190 | 1,270 | 1,190 | 1,230 | 67,000 | 6,150 |
| 1991-03-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1991-03-11 | 1,230 | 1,250 | 1,230 | 1,230 | 21,000 | 6,150 |
| 1991-03-07 | 1,250 | 1,250 | 1,210 | 1,230 | 5,000 | 6,150 |
| 1991-03-04 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 | 6,400 |
| 1991-03-01 | 1,300 | 1,300 | 1,260 | 1,300 | 37,000 | 6,500 |
| 1991-02-28 | 1,290 | 1,300 | 1,290 | 1,290 | 12,000 | 6,450 |
| 1991-02-27 | 1,290 | 1,290 | 1,260 | 1,260 | 4,000 | 6,300 |
| 1991-02-21 | 1,310 | 1,320 | 1,310 | 1,320 | 8,000 | 6,600 |
| 1991-02-20 | 1,320 | 1,330 | 1,320 | 1,330 | 5,000 | 6,650 |
| 1991-02-19 | 1,340 | 1,340 | 1,300 | 1,300 | 12,000 | 6,500 |
| 1991-02-18 | 1,350 | 1,370 | 1,340 | 1,350 | 55,000 | 6,750 |
| 1991-02-15 | 1,230 | 1,350 | 1,230 | 1,350 | 66,000 | 6,750 |
| 1991-02-14 | 1,230 | 1,240 | 1,230 | 1,230 | 9,000 | 6,150 |
| 1991-02-13 | 1,270 | 1,270 | 1,200 | 1,230 | 33,000 | 6,150 |
| 1991-02-12 | 1,200 | 1,330 | 1,200 | 1,290 | 58,000 | 6,450 |
| 1991-02-08 | 1,090 | 1,200 | 1,090 | 1,200 | 31,000 | 6,000 |
| 1991-02-07 | 1,070 | 1,100 | 1,060 | 1,100 | 24,000 | 5,500 |
| 1991-02-06 | 1,000 | 1,050 | 1,000 | 1,050 | 16,000 | 5,250 |
| 1991-02-05 | 950 | 1,020 | 950 | 1,020 | 23,000 | 5,100 |
| 1991-02-04 | 895 | 960 | 895 | 960 | 14,000 | 4,800 |
| 1991-02-01 | 888 | 905 | 888 | 905 | 11,000 | 4,525 |
| 1991-01-31 | 900 | 900 | 898 | 898 | 2,000 | 4,490 |
| 1991-01-30 | 899 | 904 | 898 | 904 | 5,000 | 4,520 |
| 1991-01-29 | 909 | 909 | 909 | 909 | 3,000 | 4,545 |
| 1991-01-28 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1991-01-24 | 910 | 920 | 905 | 920 | 36,000 | 4,600 |
| 1991-01-22 | 930 | 930 | 900 | 920 | 11,000 | 4,600 |
| 1991-01-21 | 980 | 980 | 950 | 950 | 11,000 | 4,750 |
| 1991-01-18 | 970 | 990 | 950 | 990 | 20,000 | 4,950 |
| 1991-01-17 | 900 | 920 | 900 | 920 | 8,000 | 4,600 |
| 1991-01-16 | 925 | 925 | 910 | 910 | 7,000 | 4,550 |
| 1991-01-14 | 949 | 949 | 939 | 945 | 5,000 | 4,725 |
| 1991-01-11 | 929 | 939 | 929 | 939 | 5,000 | 4,695 |
| 1991-01-10 | 960 | 960 | 959 | 959 | 3,000 | 4,795 |
| 1991-01-09 | 979 | 979 | 979 | 979 | 1,000 | 4,895 |
| 1991-01-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
