6392 (株)ヤマダコーポレーション の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 570 | 580 | 570 | 575 | 3,000 | 2,875 |
| 1996-12-27 | 580 | 584 | 565 | 580 | 9,000 | 2,900 |
| 1996-12-26 | 595 | 601 | 590 | 590 | 9,000 | 2,950 |
| 1996-12-25 | 600 | 600 | 590 | 595 | 6,000 | 2,975 |
| 1996-12-24 | 630 | 630 | 600 | 600 | 5,000 | 3,000 |
| 1996-12-20 | 630 | 635 | 630 | 630 | 18,000 | 3,150 |
| 1996-12-19 | 640 | 650 | 630 | 630 | 10,000 | 3,150 |
| 1996-12-18 | 635 | 638 | 630 | 635 | 13,000 | 3,175 |
| 1996-12-17 | 623 | 650 | 613 | 643 | 11,000 | 3,215 |
| 1996-12-16 | 601 | 603 | 601 | 603 | 6,000 | 3,015 |
| 1996-12-13 | 610 | 610 | 601 | 601 | 14,000 | 3,005 |
| 1996-12-12 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1996-12-11 | 608 | 608 | 608 | 608 | 1,000 | 3,040 |
| 1996-12-10 | 615 | 615 | 610 | 610 | 3,000 | 3,050 |
| 1996-12-09 | 615 | 615 | 615 | 615 | 5,000 | 3,075 |
| 1996-12-06 | 620 | 620 | 615 | 615 | 20,000 | 3,075 |
| 1996-12-05 | 635 | 637 | 621 | 621 | 7,000 | 3,105 |
| 1996-12-04 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1996-12-03 | 640 | 640 | 632 | 632 | 13,000 | 3,160 |
| 1996-12-02 | 670 | 670 | 645 | 646 | 19,000 | 3,230 |
| 1996-11-29 | 645 | 670 | 645 | 670 | 3,000 | 3,350 |
| 1996-11-27 | 650 | 650 | 640 | 645 | 14,000 | 3,225 |
| 1996-11-26 | 670 | 680 | 650 | 680 | 13,000 | 3,400 |
| 1996-11-25 | 680 | 680 | 671 | 675 | 14,000 | 3,375 |
| 1996-11-22 | 680 | 690 | 680 | 690 | 20,000 | 3,450 |
| 1996-11-21 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1996-11-20 | 690 | 698 | 685 | 697 | 9,000 | 3,485 |
| 1996-11-19 | 711 | 711 | 700 | 700 | 4,000 | 3,500 |
| 1996-11-18 | 715 | 715 | 705 | 715 | 11,000 | 3,575 |
| 1996-11-15 | 720 | 730 | 715 | 715 | 16,000 | 3,575 |
| 1996-11-14 | 720 | 730 | 719 | 720 | 23,000 | 3,600 |
| 1996-11-13 | 708 | 708 | 708 | 708 | 1,000 | 3,540 |
| 1996-11-11 | 708 | 708 | 708 | 708 | 2,000 | 3,540 |
| 1996-11-08 | 715 | 730 | 700 | 703 | 18,000 | 3,515 |
| 1996-11-07 | 730 | 749 | 721 | 721 | 29,000 | 3,605 |
| 1996-11-06 | 690 | 692 | 685 | 692 | 5,000 | 3,460 |
| 1996-11-05 | 705 | 705 | 692 | 692 | 3,000 | 3,460 |
| 1996-11-01 | 705 | 705 | 705 | 705 | 10,000 | 3,525 |
| 1996-10-31 | 705 | 705 | 705 | 705 | 3,000 | 3,525 |
| 1996-10-30 | 715 | 730 | 705 | 705 | 7,000 | 3,525 |
| 1996-10-29 | 705 | 705 | 675 | 705 | 18,000 | 3,525 |
| 1996-10-28 | 710 | 715 | 709 | 715 | 6,000 | 3,575 |
| 1996-10-25 | 710 | 710 | 710 | 710 | 9,000 | 3,550 |
| 1996-10-24 | 735 | 735 | 715 | 720 | 15,000 | 3,600 |
| 1996-10-23 | 741 | 741 | 720 | 725 | 12,000 | 3,625 |
| 1996-10-22 | 741 | 741 | 740 | 740 | 4,000 | 3,700 |
| 1996-10-21 | 768 | 769 | 751 | 764 | 13,000 | 3,820 |
| 1996-10-18 | 740 | 775 | 730 | 770 | 50,000 | 3,850 |
| 1996-10-17 | 730 | 740 | 730 | 730 | 7,000 | 3,650 |
| 1996-10-16 | 721 | 725 | 721 | 722 | 23,000 | 3,610 |
| 1996-10-15 | 724 | 724 | 720 | 721 | 38,000 | 3,605 |
| 1996-10-14 | 730 | 730 | 723 | 723 | 12,000 | 3,615 |
| 1996-10-11 | 750 | 750 | 725 | 730 | 45,000 | 3,650 |
| 1996-10-09 | 760 | 770 | 750 | 760 | 40,000 | 3,800 |
| 1996-10-08 | 789 | 790 | 775 | 779 | 44,000 | 3,895 |
| 1996-10-07 | 775 | 793 | 755 | 793 | 53,000 | 3,965 |
| 1996-10-04 | 740 | 799 | 738 | 797 | 169,000 | 3,985 |
| 1996-10-03 | 725 | 745 | 723 | 743 | 42,000 | 3,715 |
| 1996-10-02 | 746 | 747 | 723 | 723 | 48,000 | 3,615 |
| 1996-10-01 | 725 | 750 | 720 | 745 | 71,000 | 3,725 |
| 1996-09-30 | 705 | 725 | 700 | 720 | 48,000 | 3,600 |
| 1996-09-27 | 705 | 709 | 695 | 705 | 40,000 | 3,525 |
| 1996-09-26 | 695 | 718 | 685 | 705 | 65,000 | 3,525 |
| 1996-09-25 | 651 | 695 | 650 | 695 | 48,000 | 3,475 |
| 1996-09-24 | 630 | 649 | 627 | 649 | 10,000 | 3,245 |
| 1996-09-20 | 626 | 640 | 626 | 639 | 37,000 | 3,195 |
| 1996-09-19 | 611 | 630 | 611 | 625 | 20,000 | 3,125 |
| 1996-09-18 | 635 | 640 | 620 | 620 | 34,000 | 3,100 |
| 1996-09-17 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1996-09-13 | 611 | 611 | 610 | 610 | 2,000 | 3,050 |
| 1996-09-12 | 610 | 611 | 610 | 610 | 5,000 | 3,050 |
| 1996-09-11 | 603 | 620 | 591 | 620 | 10,000 | 3,100 |
| 1996-09-10 | 610 | 610 | 604 | 604 | 4,000 | 3,020 |
| 1996-09-09 | 615 | 620 | 610 | 610 | 3,000 | 3,050 |
| 1996-09-06 | 604 | 615 | 600 | 615 | 14,000 | 3,075 |
| 1996-09-05 | 602 | 603 | 600 | 603 | 17,000 | 3,015 |
| 1996-09-04 | 620 | 620 | 598 | 599 | 7,000 | 2,995 |
| 1996-09-03 | 600 | 601 | 600 | 600 | 8,000 | 3,000 |
| 1996-09-02 | 630 | 630 | 610 | 610 | 8,000 | 3,050 |
| 1996-08-30 | 630 | 630 | 610 | 614 | 6,000 | 3,070 |
| 1996-08-29 | 640 | 640 | 630 | 630 | 2,000 | 3,150 |
| 1996-08-28 | 635 | 645 | 635 | 640 | 13,000 | 3,200 |
| 1996-08-27 | 652 | 653 | 645 | 645 | 17,000 | 3,225 |
| 1996-08-26 | 645 | 655 | 645 | 655 | 37,000 | 3,275 |
| 1996-08-23 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1996-08-22 | 659 | 660 | 645 | 645 | 35,000 | 3,225 |
| 1996-08-21 | 646 | 650 | 635 | 649 | 17,000 | 3,245 |
| 1996-08-20 | 642 | 650 | 640 | 650 | 11,000 | 3,250 |
| 1996-08-16 | 600 | 601 | 592 | 592 | 20,000 | 2,960 |
| 1996-08-15 | 576 | 605 | 576 | 595 | 11,000 | 2,975 |
| 1996-08-14 | 562 | 565 | 558 | 565 | 31,000 | 2,825 |
| 1996-08-13 | 555 | 562 | 555 | 560 | 16,000 | 2,800 |
| 1996-08-12 | 570 | 570 | 550 | 550 | 11,000 | 2,750 |
| 1996-08-09 | 596 | 596 | 555 | 570 | 50,000 | 2,850 |
| 1996-08-08 | 595 | 601 | 595 | 595 | 39,000 | 2,975 |
| 1996-08-07 | 630 | 630 | 590 | 590 | 42,000 | 2,950 |
| 1996-08-06 | 640 | 640 | 630 | 640 | 20,000 | 3,200 |
| 1996-08-05 | 680 | 680 | 670 | 670 | 3,000 | 3,350 |
| 1996-08-02 | 670 | 680 | 670 | 679 | 12,000 | 3,395 |
| 1996-08-01 | 669 | 670 | 655 | 670 | 18,000 | 3,350 |
| 1996-07-31 | 681 | 681 | 671 | 671 | 5,000 | 3,355 |
| 1996-07-30 | 691 | 691 | 691 | 691 | 3,000 | 3,455 |
| 1996-07-29 | 709 | 720 | 709 | 720 | 9,000 | 3,600 |
| 1996-07-26 | 700 | 700 | 690 | 700 | 10,000 | 3,500 |
| 1996-07-25 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1996-07-24 | 695 | 700 | 695 | 700 | 6,000 | 3,500 |
| 1996-07-23 | 721 | 721 | 705 | 705 | 6,000 | 3,525 |
| 1996-07-22 | 750 | 750 | 726 | 726 | 10,000 | 3,630 |
| 1996-07-19 | 691 | 750 | 691 | 740 | 172,000 | 3,700 |
| 1996-07-18 | 691 | 691 | 691 | 691 | 3,000 | 3,455 |
| 1996-07-17 | 692 | 692 | 691 | 691 | 2,000 | 3,455 |
| 1996-07-16 | 699 | 699 | 695 | 695 | 3,000 | 3,475 |
| 1996-07-15 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1996-07-12 | 695 | 700 | 691 | 691 | 10,000 | 3,455 |
| 1996-07-11 | 700 | 701 | 695 | 695 | 16,000 | 3,475 |
| 1996-07-10 | 701 | 701 | 700 | 700 | 6,000 | 3,500 |
| 1996-07-09 | 706 | 706 | 700 | 700 | 2,000 | 3,500 |
| 1996-07-08 | 706 | 706 | 696 | 696 | 11,000 | 3,480 |
| 1996-07-05 | 720 | 721 | 710 | 710 | 6,000 | 3,550 |
| 1996-07-04 | 700 | 700 | 695 | 700 | 13,000 | 3,500 |
| 1996-07-03 | 695 | 695 | 690 | 695 | 17,000 | 3,475 |
| 1996-07-02 | 708 | 708 | 693 | 695 | 10,000 | 3,475 |
| 1996-07-01 | 720 | 720 | 695 | 698 | 15,000 | 3,490 |
| 1996-06-28 | 705 | 720 | 700 | 720 | 27,000 | 3,600 |
| 1996-06-27 | 695 | 705 | 695 | 700 | 27,000 | 3,500 |
| 1996-06-26 | 705 | 705 | 690 | 690 | 32,000 | 3,450 |
| 1996-06-25 | 703 | 710 | 700 | 710 | 19,000 | 3,550 |
| 1996-06-24 | 724 | 724 | 700 | 700 | 9,000 | 3,500 |
| 1996-06-21 | 725 | 725 | 718 | 725 | 21,000 | 3,625 |
| 1996-06-20 | 725 | 730 | 721 | 726 | 23,000 | 3,630 |
| 1996-06-19 | 720 | 725 | 720 | 720 | 17,000 | 3,600 |
| 1996-06-18 | 726 | 726 | 715 | 720 | 8,000 | 3,600 |
| 1996-06-17 | 735 | 735 | 726 | 726 | 2,000 | 3,630 |
| 1996-06-14 | 739 | 739 | 722 | 739 | 18,000 | 3,695 |
| 1996-06-13 | 727 | 727 | 711 | 712 | 15,000 | 3,560 |
| 1996-06-11 | 736 | 736 | 727 | 727 | 3,000 | 3,635 |
| 1996-06-07 | 733 | 741 | 731 | 741 | 5,000 | 3,705 |
| 1996-06-06 | 765 | 765 | 755 | 755 | 3,000 | 3,775 |
| 1996-06-05 | 751 | 775 | 751 | 775 | 12,000 | 3,875 |
| 1996-06-04 | 731 | 750 | 731 | 750 | 18,000 | 3,750 |
| 1996-06-03 | 780 | 780 | 780 | 780 | 6,000 | 3,900 |
| 1996-05-30 | 754 | 770 | 754 | 770 | 9,000 | 3,850 |
| 1996-05-29 | 776 | 776 | 755 | 755 | 14,000 | 3,775 |
| 1996-05-28 | 776 | 776 | 770 | 775 | 15,000 | 3,875 |
| 1996-05-27 | 788 | 788 | 778 | 780 | 13,000 | 3,900 |
| 1996-05-24 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1996-05-23 | 804 | 804 | 795 | 795 | 3,000 | 3,975 |
| 1996-05-22 | 802 | 802 | 790 | 790 | 5,000 | 3,950 |
| 1996-05-21 | 802 | 810 | 801 | 801 | 6,000 | 4,005 |
| 1996-05-20 | 819 | 819 | 799 | 799 | 5,000 | 3,995 |
| 1996-05-17 | 802 | 806 | 800 | 800 | 13,000 | 4,000 |
| 1996-05-16 | 800 | 820 | 800 | 800 | 10,000 | 4,000 |
| 1996-05-15 | 790 | 810 | 790 | 800 | 12,000 | 4,000 |
| 1996-05-14 | 785 | 800 | 785 | 800 | 11,000 | 4,000 |
| 1996-05-13 | 810 | 815 | 795 | 795 | 10,000 | 3,975 |
| 1996-05-10 | 808 | 809 | 801 | 808 | 37,000 | 4,040 |
| 1996-05-09 | 801 | 820 | 801 | 808 | 11,000 | 4,040 |
| 1996-05-08 | 836 | 836 | 806 | 816 | 46,000 | 4,080 |
| 1996-05-07 | 838 | 838 | 820 | 834 | 10,000 | 4,170 |
| 1996-05-02 | 840 | 850 | 838 | 850 | 35,000 | 4,250 |
| 1996-05-01 | 840 | 840 | 825 | 825 | 34,000 | 4,125 |
| 1996-04-30 | 840 | 840 | 830 | 840 | 22,000 | 4,200 |
| 1996-04-26 | 850 | 850 | 840 | 850 | 24,000 | 4,250 |
| 1996-04-25 | 840 | 850 | 830 | 850 | 39,000 | 4,250 |
| 1996-04-24 | 835 | 850 | 830 | 850 | 43,000 | 4,250 |
| 1996-04-23 | 852 | 860 | 837 | 837 | 57,000 | 4,185 |
| 1996-04-22 | 860 | 860 | 835 | 850 | 21,000 | 4,250 |
| 1996-04-19 | 844 | 860 | 835 | 850 | 42,000 | 4,250 |
| 1996-04-18 | 840 | 865 | 830 | 845 | 72,000 | 4,225 |
| 1996-04-17 | 830 | 831 | 825 | 830 | 56,000 | 4,150 |
| 1996-04-16 | 850 | 850 | 825 | 830 | 31,000 | 4,150 |
| 1996-04-15 | 868 | 885 | 850 | 850 | 136,000 | 4,250 |
| 1996-04-12 | 815 | 860 | 815 | 860 | 217,000 | 4,300 |
| 1996-04-11 | 800 | 815 | 790 | 815 | 25,000 | 4,075 |
| 1996-04-10 | 800 | 800 | 785 | 791 | 33,000 | 3,955 |
| 1996-04-09 | 810 | 820 | 800 | 800 | 27,000 | 4,000 |
| 1996-04-08 | 810 | 810 | 800 | 810 | 11,000 | 4,050 |
| 1996-04-05 | 800 | 810 | 800 | 810 | 13,000 | 4,050 |
| 1996-04-04 | 820 | 820 | 800 | 800 | 26,000 | 4,000 |
| 1996-04-03 | 819 | 835 | 819 | 835 | 21,000 | 4,175 |
| 1996-04-02 | 781 | 830 | 780 | 829 | 35,000 | 4,145 |
| 1996-04-01 | 788 | 788 | 775 | 775 | 21,000 | 3,875 |
| 1996-03-29 | 780 | 799 | 778 | 778 | 13,000 | 3,890 |
| 1996-03-28 | 799 | 799 | 790 | 790 | 7,000 | 3,950 |
| 1996-03-27 | 790 | 798 | 790 | 798 | 19,000 | 3,990 |
| 1996-03-26 | 775 | 790 | 775 | 790 | 15,000 | 3,950 |
| 1996-03-25 | 770 | 775 | 770 | 775 | 15,000 | 3,875 |
| 1996-03-22 | 780 | 780 | 773 | 774 | 49,000 | 3,870 |
| 1996-03-21 | 804 | 804 | 790 | 790 | 451,000 | 3,950 |
| 1996-03-19 | 784 | 805 | 765 | 805 | 412,000 | 4,025 |
| 1996-03-18 | 760 | 784 | 760 | 784 | 7,000 | 3,920 |
| 1996-03-15 | 780 | 780 | 770 | 770 | 18,000 | 3,850 |
| 1996-03-14 | 770 | 780 | 770 | 770 | 15,000 | 3,850 |
| 1996-03-13 | 786 | 786 | 770 | 775 | 14,000 | 3,875 |
| 1996-03-12 | 780 | 791 | 770 | 775 | 34,000 | 3,875 |
| 1996-03-11 | 782 | 782 | 770 | 772 | 15,000 | 3,860 |
| 1996-03-08 | 800 | 800 | 780 | 800 | 22,000 | 4,000 |
| 1996-03-07 | 825 | 825 | 800 | 800 | 19,000 | 4,000 |
| 1996-03-06 | 838 | 840 | 810 | 825 | 48,000 | 4,125 |
| 1996-03-05 | 841 | 848 | 825 | 848 | 63,000 | 4,240 |
| 1996-03-04 | 837 | 853 | 830 | 840 | 77,000 | 4,200 |
| 1996-03-01 | 813 | 840 | 810 | 840 | 128,000 | 4,200 |
| 1996-02-29 | 820 | 820 | 802 | 802 | 45,000 | 4,010 |
| 1996-02-28 | 790 | 830 | 778 | 820 | 159,000 | 4,100 |
| 1996-02-27 | 757 | 795 | 757 | 775 | 85,000 | 3,875 |
| 1996-02-26 | 740 | 750 | 740 | 747 | 46,000 | 3,735 |
| 1996-02-23 | 743 | 755 | 743 | 743 | 15,000 | 3,715 |
| 1996-02-22 | 760 | 765 | 741 | 741 | 28,000 | 3,705 |
| 1996-02-21 | 768 | 768 | 745 | 750 | 54,000 | 3,750 |
| 1996-02-20 | 785 | 785 | 767 | 770 | 16,000 | 3,850 |
| 1996-02-19 | 760 | 782 | 760 | 782 | 35,000 | 3,910 |
| 1996-02-16 | 755 | 770 | 749 | 769 | 66,000 | 3,845 |
| 1996-02-15 | 791 | 795 | 752 | 752 | 67,000 | 3,760 |
| 1996-02-14 | 791 | 792 | 775 | 790 | 52,000 | 3,950 |
| 1996-02-13 | 820 | 829 | 792 | 792 | 46,000 | 3,960 |
| 1996-02-09 | 814 | 815 | 799 | 813 | 97,000 | 4,065 |
| 1996-02-08 | 829 | 858 | 820 | 825 | 511,000 | 4,125 |
| 1996-02-07 | 772 | 810 | 760 | 810 | 414,000 | 4,050 |
| 1996-02-06 | 712 | 771 | 709 | 762 | 227,000 | 3,810 |
| 1996-02-05 | 700 | 718 | 700 | 718 | 17,000 | 3,590 |
| 1996-02-02 | 700 | 710 | 695 | 699 | 91,000 | 3,495 |
| 1996-02-01 | 710 | 715 | 705 | 705 | 27,000 | 3,525 |
| 1996-01-31 | 698 | 720 | 695 | 715 | 67,000 | 3,575 |
| 1996-01-30 | 692 | 700 | 680 | 700 | 16,000 | 3,500 |
| 1996-01-29 | 695 | 700 | 692 | 692 | 74,000 | 3,460 |
| 1996-01-26 | 700 | 715 | 700 | 705 | 17,000 | 3,525 |
| 1996-01-25 | 730 | 730 | 696 | 696 | 101,000 | 3,480 |
| 1996-01-24 | 695 | 720 | 693 | 720 | 82,000 | 3,600 |
| 1996-01-23 | 690 | 700 | 681 | 695 | 55,000 | 3,475 |
| 1996-01-22 | 680 | 690 | 670 | 680 | 36,000 | 3,400 |
| 1996-01-19 | 679 | 679 | 662 | 665 | 70,000 | 3,325 |
| 1996-01-18 | 700 | 700 | 675 | 680 | 34,000 | 3,400 |
| 1996-01-17 | 710 | 710 | 680 | 695 | 46,000 | 3,475 |
| 1996-01-16 | 695 | 700 | 695 | 700 | 23,000 | 3,500 |
| 1996-01-12 | 700 | 706 | 695 | 705 | 35,000 | 3,525 |
| 1996-01-11 | 706 | 716 | 675 | 695 | 52,000 | 3,475 |
| 1996-01-10 | 720 | 735 | 720 | 726 | 44,000 | 3,630 |
| 1996-01-09 | 754 | 768 | 730 | 750 | 157,000 | 3,750 |
| 1996-01-08 | 710 | 750 | 702 | 750 | 251,000 | 3,750 |
| 1996-01-05 | 705 | 710 | 687 | 705 | 134,000 | 3,525 |
| 1996-01-04 | 714 | 719 | 699 | 713 | 58,000 | 3,565 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
