1. HOME >
  2. 株価時系列 >
  3. 6392 >
  4. 1992年

6392 (株)ヤマダコーポレーション の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-303453453413412,0001,705
1992-12-293453453403406,0001,700
1992-12-283463463453452,0001,725
1992-12-253453453453452,0001,725
1992-12-243423423423423,0001,710
1992-12-223413453403415,0001,705
1992-12-213503503403407,0001,700
1992-12-183593593593592,0001,795
1992-12-173703703693692,0001,845
1992-12-163693703693702,0001,850
1992-12-153653653653651,0001,825
1992-12-143653653653652,0001,825
1992-12-1136036436036016,0001,800
1992-12-1035036035036011,0001,800
1992-12-083353353353351,0001,675
1992-12-073403403403403,0001,700
1992-12-043503503503501,0001,750
1992-12-033593593593592,0001,795
1992-12-013853853853854,0001,925
1992-11-303853853853853,0001,925
1992-11-273883883853853,0001,925
1992-11-263873903873903,0001,950
1992-11-253913913903905,0001,950
1992-11-243813863803869,0001,930
1992-11-193513563513562,0001,780
1992-11-173463463453459,0001,725
1992-11-133303303303307,0001,650
1992-11-1231031030230215,0001,510
1992-11-0636036035035021,0001,750
1992-11-053603603523526,0001,760
1992-10-303953953953954,0001,975
1992-10-294104104004005,0002,000
1992-10-284094104094107,0002,050
1992-10-264104154104158,0002,075
1992-10-234104104104104,0002,050
1992-10-224154154104146,0002,070
1992-10-214154154154151,0002,075
1992-10-154454454454452,0002,225
1992-10-1444444543944514,0002,225
1992-10-134414414404403,0002,200
1992-10-124404404404404,0002,200
1992-10-094394404394403,0002,200
1992-10-084394394394395,0002,195
1992-10-074384404354353,0002,175
1992-10-064494494434434,0002,215
1992-10-054454494454492,0002,245
1992-10-024494504454455,0002,225
1992-10-014694694694691,0002,345
1992-09-304704704704702,0002,350
1992-09-2947047047047010,0002,350
1992-09-2848048046046015,0002,300
1992-09-255045044854854,0002,425
1992-09-2454654651051017,0002,550
1992-09-2259059554154557,0002,725
1992-09-2153053553053520,0002,675
1992-09-18510510480510108,0002,550
1992-09-144094204094159,0002,075
1992-09-1142042041141116,0002,055
1992-09-104104204064207,0002,100
1992-09-0941541540540510,0002,025
1992-09-084194194154152,0002,075
1992-09-074014204004209,0002,100
1992-09-0440240240040012,0002,000
1992-09-033963963873874,0001,935
1992-09-0243043040140117,0002,005
1992-09-0142143042043026,0002,150
1992-08-283723723723721,0001,860
1992-08-273613713613716,0001,855
1992-08-2635436035035036,0001,750
1992-08-2534135134135016,0001,750
1992-08-2433133133133111,0001,655
1992-08-2028028928028522,0001,425
1992-08-192702702702703,0001,350
1992-08-1828028027928010,0001,400
1992-08-1728028028028012,0001,400
1992-08-1327027026526512,0001,325
1992-08-122792792792793,0001,395
1992-08-113003002972978,0001,485
1992-08-063403403403401,0001,700
1992-08-043503503503507,0001,750
1992-08-0336736735035015,0001,750
1992-07-313753753653652,0001,825
1992-07-293813813803808,0001,900
1992-07-283823823803803,0001,900
1992-07-273923923823825,0001,910
1992-07-243903903903901,0001,950
1992-07-2338038238038212,0001,910
1992-07-223903903903901,0001,950
1992-07-214004014004006,0002,000
1992-07-204104104004013,0002,005
1992-07-174204204124122,0002,060
1992-07-164254254204204,0002,100
1992-07-154354354254259,0002,125
1992-07-144404404354359,0002,175
1992-07-1344044043544011,0002,200
1992-07-1044044044044010,0002,200
1992-07-094404404354352,0002,175
1992-07-084404404404402,0002,200
1992-07-074454454304309,0002,150
1992-07-064404504404507,0002,250
1992-07-0241542041542010,0002,100
1992-07-014154154104102,0002,050
1992-06-304104104104101,0002,050
1992-06-294104104104104,0002,050
1992-06-264114204114203,0002,100
1992-06-244104104104103,0002,050
1992-06-234104104104101,0002,050
1992-06-224204204204208,0002,100
1992-06-194204204204205,0002,100
1992-06-174504504404404,0002,200
1992-06-154504504504501,0002,250
1992-06-1246046045046011,0002,300
1992-06-104704704704704,0002,350
1992-06-094854854854852,0002,425
1992-06-054954954954951,0002,475
1992-06-045005005005002,0002,500
1992-06-035005005005002,0002,500
1992-06-025005005005002,0002,500
1992-06-015055055005002,0002,500
1992-05-295085085055053,0002,525
1992-05-285055055055054,0002,525
1992-05-2752453050550513,0002,525
1992-05-265215255215254,0002,625
1992-05-255215215205206,0002,600
1992-05-225215215215215,0002,605
1992-05-215405405305302,0002,650
1992-05-205405405305408,0002,700
1992-05-195505505205208,0002,600
1992-05-1852054052054012,0002,700
1992-05-1554154152052032,0002,600
1992-05-144915054915057,0002,525
1992-05-1349449448548621,0002,430
1992-05-114414504414509,0002,250
1992-05-0843043042243027,0002,150
1992-05-0742143042042116,0002,105
1992-05-064254254154207,0002,100
1992-05-014204234154153,0002,075
1992-04-304254254154153,0002,075
1992-04-284304304204206,0002,100
1992-04-274304304204305,0002,150
1992-04-244504504304305,0002,150
1992-04-234614614494503,0002,250
1992-04-224694704604614,0002,305
1992-04-204904904854895,0002,445
1992-04-174614904614908,0002,450
1992-04-164424484424484,0002,240
1992-04-154304404294408,0002,200
1992-04-144304304304304,0002,150
1992-04-1341442541042120,0002,105
1992-04-1039540039439922,0001,995
1992-04-0941541639739719,0001,985
1992-04-074604604504508,0002,250
1992-04-0646046146046112,0002,305
1992-03-305205205115113,0002,555
1992-03-2750551050551011,0002,550
1992-03-265025025015014,0002,505
1992-03-25499499490498122,0002,490
1992-03-24519519499499115,0002,495
1992-03-235205205205208,0002,600
1992-03-194954954954955,0002,475
1992-03-185355355355353,0002,675
1992-03-175455455355353,0002,675
1992-03-165715715555555,0002,775
1992-03-125805805805803,0002,900
1992-03-115725725705703,0002,850
1992-03-105805805805801,0002,900
1992-03-095805805805805,0002,900
1992-03-065805805805802,0002,900
1992-03-0560260258058011,0002,900
1992-03-046016016016011,0003,005
1992-03-036006006006008,0003,000
1992-03-0261061060060010,0003,000
1992-02-286006006006002,0003,000
1992-02-265916025916022,0003,010
1992-02-255905905905902,0002,950
1992-02-246116116006009,0003,000
1992-02-216206206206201,0003,100
1992-02-206206206106107,0003,050
1992-02-196086206086203,0003,100
1992-02-186106106106101,0003,050
1992-02-176056086046085,0003,040
1992-02-146106106086083,0003,040
1992-02-136416416106107,0003,050
1992-02-107007006916916,0003,455
1992-02-056156306156305,0003,150
1992-02-046096096086083,0003,040
1992-02-0361562960960912,0003,045
1992-01-3056256555556523,0002,825
1992-01-295815815615617,0002,805
1992-01-285915915815815,0002,905
1992-01-276006006006003,0003,000
1992-01-235805805805803,0002,900
1992-01-215605605605609,0002,800
1992-01-206056055805809,0002,900
1992-01-1760061060061014,0003,050
1992-01-166006006006005,0003,000
1992-01-1460061059261012,0003,050
1992-01-136536536206207,0003,100
1992-01-106796796506537,0003,265
1992-01-096906906806817,0003,405
1992-01-086906906906905,0003,450
1992-01-077317317307303,0003,650
1992-01-067317317307303,0003,650

分割・併合履歴 ： [2017-09-27]1株→0.2株