6392 (株)ヤマダコーポレーション の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 690 | 730 | 690 | 715 | 262,000 | 3,575 |
| 1995-12-28 | 670 | 730 | 669 | 680 | 571,000 | 3,400 |
| 1995-12-27 | 596 | 668 | 582 | 668 | 453,000 | 3,340 |
| 1995-12-26 | 567 | 595 | 567 | 594 | 142,000 | 2,970 |
| 1995-12-25 | 560 | 565 | 555 | 565 | 48,000 | 2,825 |
| 1995-12-22 | 571 | 571 | 560 | 560 | 35,000 | 2,800 |
| 1995-12-21 | 550 | 575 | 545 | 560 | 84,000 | 2,800 |
| 1995-12-20 | 535 | 550 | 535 | 550 | 23,000 | 2,750 |
| 1995-12-19 | 530 | 536 | 530 | 530 | 4,000 | 2,650 |
| 1995-12-18 | 535 | 536 | 532 | 536 | 21,000 | 2,680 |
| 1995-12-15 | 535 | 548 | 535 | 535 | 12,000 | 2,675 |
| 1995-12-14 | 557 | 559 | 535 | 535 | 24,000 | 2,675 |
| 1995-12-13 | 533 | 555 | 532 | 551 | 40,000 | 2,755 |
| 1995-12-11 | 524 | 530 | 523 | 523 | 10,000 | 2,615 |
| 1995-12-08 | 535 | 538 | 521 | 521 | 13,000 | 2,605 |
| 1995-12-07 | 519 | 530 | 519 | 520 | 15,000 | 2,600 |
| 1995-12-06 | 538 | 538 | 509 | 519 | 11,000 | 2,595 |
| 1995-12-05 | 546 | 546 | 535 | 540 | 13,000 | 2,700 |
| 1995-12-04 | 560 | 560 | 545 | 545 | 40,000 | 2,725 |
| 1995-12-01 | 538 | 549 | 535 | 549 | 140,000 | 2,745 |
| 1995-11-30 | 509 | 539 | 507 | 539 | 58,000 | 2,695 |
| 1995-11-29 | 508 | 508 | 507 | 507 | 2,000 | 2,535 |
| 1995-11-28 | 501 | 509 | 500 | 500 | 13,000 | 2,500 |
| 1995-11-27 | 510 | 510 | 500 | 500 | 18,000 | 2,500 |
| 1995-11-24 | 500 | 509 | 500 | 508 | 24,000 | 2,540 |
| 1995-11-22 | 490 | 490 | 482 | 482 | 10,000 | 2,410 |
| 1995-11-21 | 490 | 490 | 485 | 485 | 14,000 | 2,425 |
| 1995-11-20 | 490 | 495 | 486 | 495 | 5,000 | 2,475 |
| 1995-11-17 | 485 | 490 | 485 | 490 | 8,000 | 2,450 |
| 1995-11-16 | 509 | 509 | 500 | 500 | 19,000 | 2,500 |
| 1995-11-15 | 516 | 519 | 500 | 510 | 41,000 | 2,550 |
| 1995-11-14 | 489 | 515 | 488 | 515 | 64,000 | 2,575 |
| 1995-11-13 | 501 | 501 | 482 | 486 | 14,000 | 2,430 |
| 1995-11-10 | 492 | 508 | 492 | 500 | 22,000 | 2,500 |
| 1995-11-09 | 515 | 518 | 498 | 500 | 37,000 | 2,500 |
| 1995-11-08 | 480 | 518 | 480 | 511 | 99,000 | 2,555 |
| 1995-11-07 | 461 | 463 | 456 | 463 | 9,000 | 2,315 |
| 1995-11-06 | 461 | 470 | 461 | 470 | 5,000 | 2,350 |
| 1995-11-02 | 468 | 470 | 468 | 470 | 7,000 | 2,350 |
| 1995-11-01 | 480 | 480 | 448 | 448 | 25,000 | 2,240 |
| 1995-10-31 | 479 | 479 | 473 | 479 | 5,000 | 2,395 |
| 1995-10-30 | 481 | 481 | 476 | 476 | 3,000 | 2,380 |
| 1995-10-27 | 469 | 473 | 460 | 461 | 9,000 | 2,305 |
| 1995-10-26 | 485 | 485 | 463 | 470 | 7,000 | 2,350 |
| 1995-10-25 | 475 | 488 | 475 | 485 | 13,000 | 2,425 |
| 1995-10-24 | 469 | 475 | 461 | 475 | 19,000 | 2,375 |
| 1995-10-23 | 491 | 491 | 475 | 480 | 27,000 | 2,400 |
| 1995-10-20 | 490 | 500 | 490 | 500 | 49,000 | 2,500 |
| 1995-10-19 | 496 | 540 | 488 | 540 | 199,000 | 2,700 |
| 1995-10-18 | 434 | 471 | 434 | 471 | 41,000 | 2,355 |
| 1995-10-17 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 1995-10-16 | 430 | 434 | 430 | 434 | 6,000 | 2,170 |
| 1995-10-13 | 435 | 435 | 434 | 434 | 5,000 | 2,170 |
| 1995-10-12 | 427 | 427 | 425 | 425 | 3,000 | 2,125 |
| 1995-10-11 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 1995-10-09 | 450 | 450 | 447 | 447 | 13,000 | 2,235 |
| 1995-10-06 | 434 | 440 | 425 | 440 | 10,000 | 2,200 |
| 1995-10-05 | 425 | 432 | 425 | 432 | 4,000 | 2,160 |
| 1995-10-04 | 430 | 430 | 425 | 425 | 3,000 | 2,125 |
| 1995-10-03 | 425 | 425 | 420 | 420 | 4,000 | 2,100 |
| 1995-10-02 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1995-09-29 | 411 | 411 | 411 | 411 | 3,000 | 2,055 |
| 1995-09-28 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1995-09-26 | 425 | 425 | 420 | 420 | 5,000 | 2,100 |
| 1995-09-25 | 430 | 430 | 425 | 425 | 5,000 | 2,125 |
| 1995-09-22 | 450 | 451 | 450 | 450 | 18,000 | 2,250 |
| 1995-09-21 | 455 | 455 | 450 | 451 | 9,000 | 2,255 |
| 1995-09-20 | 446 | 456 | 445 | 446 | 28,000 | 2,230 |
| 1995-09-19 | 444 | 444 | 438 | 443 | 9,000 | 2,215 |
| 1995-09-18 | 426 | 434 | 425 | 434 | 4,000 | 2,170 |
| 1995-09-14 | 426 | 426 | 421 | 421 | 8,000 | 2,105 |
| 1995-09-13 | 432 | 435 | 431 | 431 | 6,000 | 2,155 |
| 1995-09-12 | 432 | 436 | 432 | 436 | 7,000 | 2,180 |
| 1995-09-11 | 425 | 435 | 425 | 431 | 5,000 | 2,155 |
| 1995-09-08 | 440 | 440 | 430 | 430 | 8,000 | 2,150 |
| 1995-09-06 | 439 | 439 | 431 | 435 | 11,000 | 2,175 |
| 1995-09-05 | 440 | 449 | 440 | 443 | 31,000 | 2,215 |
| 1995-09-04 | 440 | 445 | 431 | 431 | 15,000 | 2,155 |
| 1995-09-01 | 436 | 436 | 429 | 430 | 13,000 | 2,150 |
| 1995-08-31 | 433 | 440 | 427 | 427 | 18,000 | 2,135 |
| 1995-08-30 | 405 | 435 | 405 | 432 | 18,000 | 2,160 |
| 1995-08-29 | 400 | 401 | 400 | 401 | 2,000 | 2,005 |
| 1995-08-25 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1995-08-23 | 410 | 415 | 400 | 400 | 5,000 | 2,000 |
| 1995-08-22 | 411 | 415 | 411 | 411 | 6,000 | 2,055 |
| 1995-08-21 | 410 | 415 | 410 | 415 | 5,000 | 2,075 |
| 1995-08-18 | 410 | 410 | 408 | 408 | 3,000 | 2,040 |
| 1995-08-17 | 413 | 413 | 413 | 413 | 3,000 | 2,065 |
| 1995-08-16 | 402 | 408 | 401 | 408 | 11,000 | 2,040 |
| 1995-08-15 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 1995-08-14 | 365 | 366 | 365 | 366 | 5,000 | 1,830 |
| 1995-08-11 | 371 | 371 | 365 | 365 | 10,000 | 1,825 |
| 1995-08-10 | 389 | 389 | 375 | 375 | 3,000 | 1,875 |
| 1995-08-09 | 392 | 392 | 389 | 389 | 19,000 | 1,945 |
| 1995-08-08 | 393 | 393 | 393 | 393 | 2,000 | 1,965 |
| 1995-08-07 | 392 | 392 | 392 | 392 | 5,000 | 1,960 |
| 1995-08-03 | 393 | 393 | 393 | 393 | 7,000 | 1,965 |
| 1995-08-02 | 392 | 392 | 392 | 392 | 5,000 | 1,960 |
| 1995-08-01 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1995-07-31 | 392 | 392 | 392 | 392 | 10,000 | 1,960 |
| 1995-07-27 | 393 | 393 | 392 | 392 | 3,000 | 1,960 |
| 1995-07-26 | 396 | 396 | 392 | 392 | 3,000 | 1,960 |
| 1995-07-25 | 392 | 392 | 392 | 392 | 11,000 | 1,960 |
| 1995-07-24 | 396 | 396 | 396 | 396 | 3,000 | 1,980 |
| 1995-07-21 | 396 | 396 | 396 | 396 | 6,000 | 1,980 |
| 1995-07-20 | 404 | 404 | 396 | 396 | 7,000 | 1,980 |
| 1995-07-19 | 397 | 399 | 396 | 399 | 14,000 | 1,995 |
| 1995-07-18 | 412 | 412 | 397 | 397 | 4,000 | 1,985 |
| 1995-07-17 | 423 | 423 | 410 | 410 | 11,000 | 2,050 |
| 1995-07-14 | 423 | 430 | 419 | 428 | 23,000 | 2,140 |
| 1995-07-13 | 400 | 409 | 400 | 407 | 6,000 | 2,035 |
| 1995-07-12 | 375 | 400 | 375 | 392 | 17,000 | 1,960 |
| 1995-07-11 | 366 | 370 | 365 | 370 | 5,000 | 1,850 |
| 1995-07-10 | 355 | 370 | 355 | 365 | 11,000 | 1,825 |
| 1995-07-07 | 345 | 360 | 345 | 360 | 6,000 | 1,800 |
| 1995-07-06 | 335 | 335 | 334 | 334 | 3,000 | 1,670 |
| 1995-07-05 | 335 | 335 | 334 | 334 | 3,000 | 1,670 |
| 1995-07-04 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1995-07-03 | 346 | 346 | 339 | 339 | 2,000 | 1,695 |
| 1995-06-30 | 347 | 347 | 340 | 346 | 7,000 | 1,730 |
| 1995-06-29 | 355 | 355 | 347 | 347 | 13,000 | 1,735 |
| 1995-06-28 | 349 | 350 | 345 | 345 | 8,000 | 1,725 |
| 1995-06-27 | 343 | 350 | 343 | 350 | 11,000 | 1,750 |
| 1995-06-26 | 337 | 340 | 337 | 339 | 8,000 | 1,695 |
| 1995-06-23 | 325 | 330 | 325 | 330 | 4,000 | 1,650 |
| 1995-06-22 | 331 | 331 | 325 | 325 | 3,000 | 1,625 |
| 1995-06-21 | 336 | 336 | 320 | 325 | 16,000 | 1,625 |
| 1995-06-20 | 344 | 349 | 335 | 335 | 26,000 | 1,675 |
| 1995-06-19 | 332 | 340 | 332 | 335 | 20,000 | 1,675 |
| 1995-06-16 | 310 | 316 | 305 | 316 | 49,000 | 1,580 |
| 1995-06-15 | 311 | 311 | 300 | 310 | 11,000 | 1,550 |
| 1995-06-14 | 301 | 301 | 300 | 300 | 5,000 | 1,500 |
| 1995-06-08 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1995-06-07 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1995-06-05 | 382 | 382 | 382 | 382 | 10,000 | 1,910 |
| 1995-06-01 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 1995-05-26 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 1995-05-25 | 369 | 370 | 369 | 369 | 4,000 | 1,845 |
| 1995-05-24 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 1995-05-23 | 366 | 366 | 356 | 356 | 2,000 | 1,780 |
| 1995-05-22 | 386 | 386 | 381 | 381 | 5,000 | 1,905 |
| 1995-05-19 | 391 | 391 | 386 | 386 | 4,000 | 1,930 |
| 1995-05-17 | 394 | 399 | 394 | 399 | 3,000 | 1,995 |
| 1995-05-16 | 395 | 395 | 390 | 390 | 3,000 | 1,950 |
| 1995-05-15 | 393 | 400 | 393 | 395 | 4,000 | 1,975 |
| 1995-05-12 | 381 | 385 | 381 | 381 | 4,000 | 1,905 |
| 1995-05-11 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1995-05-10 | 382 | 383 | 382 | 383 | 2,000 | 1,915 |
| 1995-05-09 | 381 | 381 | 380 | 381 | 9,000 | 1,905 |
| 1995-05-08 | 392 | 392 | 390 | 390 | 2,000 | 1,950 |
| 1995-05-02 | 390 | 398 | 385 | 398 | 13,000 | 1,990 |
| 1995-05-01 | 399 | 399 | 392 | 392 | 2,000 | 1,960 |
| 1995-04-28 | 396 | 396 | 390 | 390 | 3,000 | 1,950 |
| 1995-04-27 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-04-25 | 403 | 409 | 401 | 401 | 7,000 | 2,005 |
| 1995-04-24 | 405 | 405 | 401 | 403 | 3,000 | 2,015 |
| 1995-04-21 | 398 | 405 | 398 | 405 | 4,000 | 2,025 |
| 1995-04-20 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1995-04-17 | 390 | 391 | 390 | 390 | 7,000 | 1,950 |
| 1995-04-14 | 391 | 391 | 390 | 390 | 2,000 | 1,950 |
| 1995-04-13 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 1995-04-12 | 382 | 382 | 380 | 382 | 5,000 | 1,910 |
| 1995-04-11 | 385 | 385 | 380 | 380 | 9,000 | 1,900 |
| 1995-04-10 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1995-04-07 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1995-04-06 | 383 | 385 | 383 | 385 | 5,000 | 1,925 |
| 1995-04-05 | 390 | 390 | 382 | 382 | 4,000 | 1,910 |
| 1995-04-04 | 399 | 399 | 399 | 399 | 4,000 | 1,995 |
| 1995-04-03 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 1995-03-31 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 1995-03-30 | 404 | 404 | 400 | 404 | 4,000 | 2,020 |
| 1995-03-29 | 404 | 404 | 403 | 403 | 5,000 | 2,015 |
| 1995-03-27 | 398 | 401 | 382 | 382 | 6,000 | 1,910 |
| 1995-03-24 | 389 | 389 | 389 | 389 | 4,000 | 1,945 |
| 1995-03-23 | 405 | 405 | 401 | 401 | 3,000 | 2,005 |
| 1995-03-22 | 406 | 406 | 405 | 405 | 7,000 | 2,025 |
| 1995-03-20 | 426 | 426 | 415 | 420 | 5,000 | 2,100 |
| 1995-03-17 | 428 | 428 | 426 | 426 | 9,000 | 2,130 |
| 1995-03-16 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 1995-03-15 | 426 | 426 | 425 | 425 | 2,000 | 2,125 |
| 1995-03-14 | 428 | 428 | 420 | 423 | 13,000 | 2,115 |
| 1995-03-13 | 430 | 432 | 425 | 428 | 13,000 | 2,140 |
| 1995-03-10 | 435 | 435 | 425 | 425 | 5,000 | 2,125 |
| 1995-03-09 | 432 | 432 | 422 | 422 | 17,000 | 2,110 |
| 1995-03-08 | 432 | 432 | 432 | 432 | 4,000 | 2,160 |
| 1995-03-06 | 470 | 471 | 467 | 467 | 7,000 | 2,335 |
| 1995-03-03 | 480 | 484 | 455 | 465 | 38,000 | 2,325 |
| 1995-03-02 | 460 | 470 | 460 | 470 | 30,000 | 2,350 |
| 1995-03-01 | 445 | 446 | 440 | 445 | 24,000 | 2,225 |
| 1995-02-28 | 420 | 431 | 415 | 430 | 17,000 | 2,150 |
| 1995-02-24 | 454 | 454 | 450 | 450 | 4,000 | 2,250 |
| 1995-02-23 | 449 | 449 | 444 | 449 | 6,000 | 2,245 |
| 1995-02-22 | 479 | 500 | 479 | 486 | 46,000 | 2,430 |
| 1995-02-20 | 411 | 434 | 411 | 434 | 8,000 | 2,170 |
| 1995-02-17 | 410 | 410 | 410 | 410 | 8,000 | 2,050 |
| 1995-02-16 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 1995-02-14 | 411 | 413 | 411 | 413 | 2,000 | 2,065 |
| 1995-02-13 | 420 | 420 | 410 | 410 | 5,000 | 2,050 |
| 1995-02-10 | 420 | 421 | 420 | 420 | 10,000 | 2,100 |
| 1995-02-09 | 431 | 431 | 425 | 425 | 3,000 | 2,125 |
| 1995-02-08 | 431 | 431 | 421 | 421 | 5,000 | 2,105 |
| 1995-02-07 | 432 | 432 | 432 | 432 | 3,000 | 2,160 |
| 1995-02-06 | 421 | 421 | 420 | 420 | 21,000 | 2,100 |
| 1995-02-03 | 421 | 421 | 406 | 406 | 11,000 | 2,030 |
| 1995-02-02 | 420 | 421 | 415 | 421 | 8,000 | 2,105 |
| 1995-02-01 | 430 | 430 | 418 | 420 | 21,000 | 2,100 |
| 1995-01-31 | 448 | 448 | 431 | 431 | 16,000 | 2,155 |
| 1995-01-30 | 455 | 455 | 443 | 453 | 14,000 | 2,265 |
| 1995-01-27 | 452 | 453 | 451 | 452 | 5,000 | 2,260 |
| 1995-01-26 | 449 | 450 | 449 | 450 | 7,000 | 2,250 |
| 1995-01-25 | 443 | 448 | 442 | 442 | 20,000 | 2,210 |
| 1995-01-24 | 440 | 445 | 440 | 442 | 16,000 | 2,210 |
| 1995-01-23 | 460 | 460 | 445 | 445 | 18,000 | 2,225 |
| 1995-01-20 | 490 | 490 | 466 | 466 | 14,000 | 2,330 |
| 1995-01-19 | 458 | 487 | 456 | 487 | 20,000 | 2,435 |
| 1995-01-18 | 456 | 462 | 455 | 462 | 6,000 | 2,310 |
| 1995-01-17 | 470 | 470 | 460 | 460 | 7,000 | 2,300 |
| 1995-01-13 | 480 | 480 | 476 | 476 | 3,000 | 2,380 |
| 1995-01-12 | 493 | 493 | 485 | 485 | 13,000 | 2,425 |
| 1995-01-11 | 483 | 485 | 471 | 485 | 20,000 | 2,425 |
| 1995-01-10 | 485 | 485 | 480 | 484 | 7,000 | 2,420 |
| 1995-01-06 | 490 | 490 | 483 | 485 | 7,000 | 2,425 |
| 1995-01-05 | 517 | 517 | 490 | 490 | 12,000 | 2,450 |
| 1995-01-04 | 520 | 520 | 510 | 519 | 4,000 | 2,595 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
