6392 (株)ヤマダコーポレーションの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	501	522	501	512	7,000	2,560
1994-12-29	490	510	490	510	17,000	2,550
1994-12-28	489	489	489	489	2,000	2,445
1994-12-27	485	485	485	485	5,000	2,425
1994-12-26	473	485	473	485	4,000	2,425
1994-12-22	481	481	473	473	8,000	2,365
1994-12-21	462	471	460	471	6,000	2,355
1994-12-20	456	461	456	460	6,000	2,300
1994-12-19	453	453	451	452	4,000	2,260
1994-12-16	456	456	451	451	6,000	2,255
1994-12-15	455	455	455	455	2,000	2,275
1994-12-14	456	456	448	450	16,000	2,250
1994-12-12	460	460	455	455	2,000	2,275
1994-12-09	470	470	461	461	6,000	2,305
1994-12-08	470	470	461	461	9,000	2,305
1994-12-07	481	481	470	470	13,000	2,350
1994-12-06	491	491	480	481	4,000	2,405
1994-12-05	491	492	485	485	6,000	2,425
1994-12-02	487	490	480	480	18,000	2,400
1994-12-01	485	490	484	486	16,000	2,430
1994-11-30	477	481	476	481	15,000	2,405
1994-11-29	480	480	476	476	11,000	2,380
1994-11-28	465	480	465	480	8,000	2,400
1994-11-25	460	470	460	460	17,000	2,300
1994-11-24	490	490	460	460	14,000	2,300
1994-11-22	505	506	500	500	15,000	2,500
1994-11-21	524	530	520	525	43,000	2,625
1994-11-18	529	529	491	494	37,000	2,470
1994-11-17	530	575	530	539	95,000	2,695
1994-11-16	531	584	521	530	254,000	2,650
1994-11-15	521	521	521	521	103,000	2,605
1994-11-14	446	446	446	446	3,000	2,230
1994-11-11	452	452	445	445	11,000	2,225
1994-11-10	451	452	451	451	6,000	2,255
1994-11-09	459	465	459	465	6,000	2,325
1994-11-08	475	475	475	475	4,000	2,375
1994-11-07	480	480	480	480	4,000	2,400
1994-11-04	491	491	475	475	8,000	2,375
1994-11-02	493	495	490	490	18,000	2,450
1994-10-28	455	457	455	457	5,000	2,285
1994-10-27	451	451	450	450	4,000	2,250
1994-10-26	462	462	461	461	4,000	2,305
1994-10-25	470	470	462	465	18,000	2,325
1994-10-24	469	469	465	465	4,000	2,325
1994-10-21	499	499	499	499	1,000	2,495
1994-10-20	500	500	499	499	2,000	2,495
1994-10-19	495	495	495	495	1,000	2,475
1994-10-18	495	495	492	492	2,000	2,460
1994-10-14	480	495	480	495	5,000	2,475
1994-10-13	500	500	480	480	6,000	2,400
1994-10-12	475	501	474	500	33,000	2,500
1994-10-11	461	480	461	480	8,000	2,400
1994-10-07	460	460	460	460	2,000	2,300
1994-10-06	447	460	447	460	5,000	2,300
1994-10-05	460	460	446	446	8,000	2,230
1994-10-04	460	465	460	460	4,000	2,300
1994-10-03	450	461	450	460	8,000	2,300
1994-09-30	450	450	445	450	4,000	2,250
1994-09-28	450	450	450	450	4,000	2,250
1994-09-27	455	455	455	455	1,000	2,275
1994-09-26	460	460	452	455	3,000	2,275
1994-09-22	460	461	455	455	5,000	2,275
1994-09-20	465	468	460	460	6,000	2,300
1994-09-19	470	470	465	465	7,000	2,325
1994-09-16	470	470	470	470	4,000	2,350
1994-09-14	494	494	475	475	8,000	2,375
1994-09-13	493	493	493	493	2,000	2,465
1994-09-12	496	496	496	496	1,000	2,480
1994-09-09	490	491	490	491	3,000	2,455
1994-09-08	488	488	485	485	4,000	2,425
1994-09-07	491	491	491	491	1,000	2,455
1994-09-06	490	491	490	491	2,000	2,455
1994-09-05	489	489	489	489	1,000	2,445
1994-09-02	500	500	485	485	7,000	2,425
1994-09-01	526	526	506	506	12,000	2,530
1994-08-30	521	570	521	560	116,000	2,800
1994-08-29	480	510	480	510	21,000	2,550
1994-08-26	478	478	475	475	3,000	2,375
1994-08-25	480	488	480	488	7,000	2,440
1994-08-24	470	475	470	475	3,000	2,375
1994-08-23	475	475	475	475	1,000	2,375
1994-08-22	480	480	480	480	6,000	2,400
1994-08-19	484	484	480	480	3,000	2,400
1994-08-18	483	483	483	483	7,000	2,415
1994-08-17	484	484	484	484	3,000	2,420
1994-08-12	491	491	480	480	8,000	2,400
1994-08-11	491	491	490	490	3,000	2,450
1994-08-10	490	490	490	490	5,000	2,450
1994-08-09	500	500	500	500	2,000	2,500
1994-08-08	500	500	500	500	5,000	2,500
1994-08-05	501	501	500	500	7,000	2,500
1994-08-03	495	495	495	495	1,000	2,475
1994-08-02	510	512	493	493	10,000	2,465
1994-08-01	510	510	510	510	2,000	2,550
1994-07-29	480	485	480	485	4,000	2,425
1994-07-28	460	465	460	465	4,000	2,325
1994-07-27	485	485	480	480	3,000	2,400
1994-07-26	489	489	489	489	7,000	2,445
1994-07-25	510	510	490	490	8,000	2,450
1994-07-22	515	515	511	511	4,000	2,555
1994-07-21	510	512	510	510	15,000	2,550
1994-07-20	512	513	511	511	9,000	2,555
1994-07-19	522	522	510	510	9,000	2,550
1994-07-18	530	530	520	520	10,000	2,600
1994-07-15	516	520	516	520	10,000	2,600
1994-07-14	525	525	515	515	5,000	2,575
1994-07-13	514	520	514	520	10,000	2,600
1994-07-12	515	516	510	512	13,000	2,560
1994-07-08	526	535	526	531	7,000	2,655
1994-07-07	525	525	520	520	5,000	2,600
1994-07-06	531	541	531	531	11,000	2,655
1994-07-05	520	530	516	516	29,000	2,580
1994-07-04	520	520	515	517	4,000	2,585
1994-07-01	531	533	512	521	15,000	2,605
1994-06-30	520	540	520	530	15,000	2,650
1994-06-28	516	516	510	510	7,000	2,550
1994-06-27	520	520	513	515	18,000	2,575
1994-06-24	555	555	540	540	16,000	2,700
1994-06-23	530	540	522	540	19,000	2,700
1994-06-22	510	530	510	530	34,000	2,650
1994-06-21	535	540	535	540	14,000	2,700
1994-06-20	585	585	560	565	49,000	2,825
1994-06-17	573	598	568	584	164,000	2,920
1994-06-16	520	568	520	568	109,000	2,840
1994-06-15	511	519	510	510	30,000	2,550
1994-06-14	515	515	510	510	52,000	2,550
1994-06-13	520	520	513	515	28,000	2,575
1994-06-10	518	518	511	518	10,000	2,590
1994-06-09	515	525	511	511	37,000	2,555
1994-06-08	500	515	500	510	32,000	2,550
1994-06-07	490	490	486	490	11,000	2,450
1994-06-06	481	490	481	485	8,000	2,425
1994-06-03	497	497	497	497	6,000	2,485
1994-06-02	482	496	480	496	50,000	2,480
1994-06-01	480	480	480	480	20,000	2,400
1994-05-31	471	480	470	470	12,000	2,350
1994-05-30	461	471	461	470	6,000	2,350
1994-05-27	460	460	455	460	9,000	2,300
1994-05-26	470	470	460	460	10,000	2,300
1994-05-25	460	460	460	460	4,000	2,300
1994-05-24	465	465	461	461	6,000	2,305
1994-05-23	470	470	470	470	2,000	2,350
1994-05-20	470	470	470	470	3,000	2,350
1994-05-19	460	460	460	460	7,000	2,300
1994-05-18	485	489	484	485	20,000	2,425
1994-05-17	485	485	485	485	2,000	2,425
1994-05-16	485	485	483	483	2,000	2,415
1994-05-13	489	489	479	480	13,000	2,400
1994-05-12	501	505	494	494	57,000	2,470
1994-05-11	458	498	458	497	57,000	2,485
1994-05-10	448	457	448	457	14,000	2,285
1994-05-09	448	448	448	448	4,000	2,240
1994-05-06	439	439	438	438	2,000	2,190
1994-05-02	451	451	442	442	6,000	2,210
1994-04-28	436	436	436	436	4,000	2,180
1994-04-27	454	454	454	454	3,000	2,270
1994-04-26	454	454	454	454	4,000	2,270
1994-04-25	450	455	450	455	5,000	2,275
1994-04-22	436	457	436	457	23,000	2,285
1994-04-21	426	431	426	431	9,000	2,155
1994-04-20	454	454	453	453	3,000	2,265
1994-04-19	456	456	455	455	2,000	2,275
1994-04-18	433	458	433	458	12,000	2,290
1994-04-15	420	425	420	425	7,000	2,125
1994-04-14	414	418	414	415	4,000	2,075
1994-04-13	411	411	411	411	1,000	2,055
1994-04-12	410	410	410	410	4,000	2,050
1994-04-11	398	400	395	395	11,000	1,975
1994-04-08	400	405	393	395	19,000	1,975
1994-04-07	400	400	395	400	8,000	2,000
1994-04-06	385	400	385	400	19,000	2,000
1994-04-05	391	391	390	390	3,000	1,950
1994-04-04	400	400	391	391	4,000	1,955
1994-04-01	399	400	399	400	2,000	2,000
1994-03-31	390	391	390	390	4,000	1,950
1994-03-30	391	391	390	390	3,000	1,950
1994-03-28	400	400	390	390	5,000	1,950
1994-03-25	409	409	401	401	7,000	2,005
1994-03-24	410	410	410	410	1,000	2,050
1994-03-23	414	414	411	411	2,000	2,055
1994-03-22	411	415	411	415	5,000	2,075
1994-03-18	420	420	410	410	7,000	2,050
1994-03-17	407	415	407	415	4,000	2,075
1994-03-16	396	396	395	395	3,000	1,975
1994-03-14	386	386	386	386	3,000	1,930
1994-03-11	395	395	391	391	6,000	1,955
1994-03-10	393	393	385	385	5,000	1,925
1994-03-09	395	395	391	391	4,000	1,955
1994-03-08	415	415	400	400	5,000	2,000
1994-03-07	405	406	405	406	4,000	2,030
1994-03-04	405	405	405	405	2,000	2,025
1994-03-03	409	410	400	400	3,000	2,000
1994-03-02	425	425	420	420	3,000	2,100
1994-03-01	410	415	405	415	9,000	2,075
1994-02-28	395	395	395	395	2,000	1,975
1994-02-25	375	384	375	384	25,000	1,920
1994-02-24	376	381	375	375	4,000	1,875
1994-02-23	384	384	384	384	1,000	1,920
1994-02-22	378	378	375	375	8,000	1,875
1994-02-21	375	375	375	375	2,000	1,875
1994-02-16	393	393	391	391	2,000	1,955
1994-02-15	398	398	398	398	1,000	1,990
1994-02-10	400	400	400	400	1,000	2,000
1994-02-09	410	410	400	400	5,000	2,000
1994-02-08	405	410	400	410	6,000	2,050
1994-02-03	415	415	415	415	1,000	2,075
1994-02-02	410	417	404	410	12,000	2,050
1994-02-01	417	417	415	415	26,000	2,075
1994-01-28	382	382	382	382	1,000	1,910
1994-01-27	381	382	381	382	6,000	1,910
1994-01-25	380	380	375	375	3,000	1,875
1994-01-24	380	380	380	380	5,000	1,900
1994-01-21	400	400	400	400	10,000	2,000
1994-01-20	400	400	400	400	1,000	2,000
1994-01-18	400	400	400	400	3,000	2,000
1994-01-17	400	400	400	400	7,000	2,000
1994-01-14	381	386	381	385	9,000	1,925
1994-01-13	377	377	376	377	3,000	1,885
1994-01-12	376	376	375	375	3,000	1,875
1994-01-11	365	374	364	371	5,000	1,855
1994-01-10	361	361	361	361	2,000	1,805
1994-01-06	355	360	355	360	5,000	1,800
1994-01-04	360	360	360	360	1,000	1,800

分割・併合履歴： [2017-09-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6392 (株)ヤマダコーポレーション の時系列データ [1994年度]

6392 (株)ヤマダコーポレーションの時系列データ [1994年度]