6392 (株)ヤマダコーポレーション の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 205 | 210 | 205 | 205 | 4,000 | 1,025 |
| 1997-12-29 | 205 | 211 | 205 | 210 | 15,000 | 1,050 |
| 1997-12-26 | 206 | 206 | 205 | 205 | 2,000 | 1,025 |
| 1997-12-25 | 177 | 200 | 177 | 200 | 5,000 | 1,000 |
| 1997-12-24 | 165 | 171 | 165 | 171 | 29,000 | 855 |
| 1997-12-22 | 224 | 225 | 215 | 215 | 14,000 | 1,075 |
| 1997-12-19 | 240 | 240 | 229 | 229 | 6,000 | 1,145 |
| 1997-12-18 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1997-12-17 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1997-12-16 | 240 | 244 | 231 | 231 | 5,000 | 1,155 |
| 1997-12-15 | 240 | 240 | 235 | 235 | 11,000 | 1,175 |
| 1997-12-12 | 262 | 262 | 260 | 260 | 7,000 | 1,300 |
| 1997-12-11 | 264 | 265 | 264 | 264 | 7,000 | 1,320 |
| 1997-12-10 | 265 | 270 | 265 | 265 | 10,000 | 1,325 |
| 1997-12-09 | 275 | 275 | 270 | 270 | 2,000 | 1,350 |
| 1997-12-08 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1997-12-05 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1997-12-04 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 1997-12-03 | 275 | 280 | 275 | 277 | 27,000 | 1,385 |
| 1997-12-02 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1997-12-01 | 304 | 304 | 290 | 295 | 5,000 | 1,475 |
| 1997-11-28 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 1997-11-27 | 270 | 275 | 265 | 275 | 6,000 | 1,375 |
| 1997-11-26 | 281 | 281 | 270 | 270 | 7,000 | 1,350 |
| 1997-11-25 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1997-11-21 | 280 | 283 | 280 | 283 | 12,000 | 1,415 |
| 1997-11-20 | 280 | 280 | 275 | 280 | 19,000 | 1,400 |
| 1997-11-19 | 300 | 300 | 295 | 300 | 4,000 | 1,500 |
| 1997-11-18 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-11-14 | 300 | 300 | 290 | 290 | 17,000 | 1,450 |
| 1997-11-13 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1997-11-12 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1997-11-11 | 290 | 290 | 290 | 290 | 9,000 | 1,450 |
| 1997-11-10 | 294 | 294 | 294 | 294 | 2,000 | 1,470 |
| 1997-11-05 | 320 | 320 | 319 | 319 | 3,000 | 1,595 |
| 1997-11-04 | 321 | 321 | 320 | 320 | 4,000 | 1,600 |
| 1997-10-31 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 1997-10-29 | 330 | 330 | 326 | 326 | 3,000 | 1,630 |
| 1997-10-28 | 320 | 320 | 320 | 320 | 15,000 | 1,600 |
| 1997-10-24 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 1997-10-23 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 1997-10-22 | 318 | 319 | 318 | 319 | 6,000 | 1,595 |
| 1997-10-21 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 1997-10-20 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 1997-10-17 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 1997-10-15 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1997-10-14 | 313 | 318 | 313 | 318 | 14,000 | 1,590 |
| 1997-10-13 | 310 | 318 | 310 | 318 | 2,000 | 1,590 |
| 1997-10-09 | 318 | 318 | 318 | 318 | 8,000 | 1,590 |
| 1997-10-08 | 318 | 318 | 318 | 318 | 8,000 | 1,590 |
| 1997-10-07 | 304 | 323 | 302 | 323 | 22,000 | 1,615 |
| 1997-10-06 | 304 | 304 | 301 | 301 | 7,000 | 1,505 |
| 1997-10-03 | 292 | 304 | 292 | 300 | 13,000 | 1,500 |
| 1997-10-02 | 297 | 298 | 297 | 298 | 13,000 | 1,490 |
| 1997-10-01 | 299 | 300 | 298 | 300 | 7,000 | 1,500 |
| 1997-09-30 | 291 | 298 | 290 | 298 | 13,000 | 1,490 |
| 1997-09-29 | 310 | 310 | 301 | 301 | 7,000 | 1,505 |
| 1997-09-26 | 336 | 336 | 321 | 321 | 9,000 | 1,605 |
| 1997-09-25 | 355 | 355 | 350 | 350 | 5,000 | 1,750 |
| 1997-09-24 | 355 | 360 | 336 | 360 | 10,000 | 1,800 |
| 1997-09-22 | 370 | 370 | 360 | 360 | 9,000 | 1,800 |
| 1997-09-19 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1997-09-18 | 381 | 381 | 380 | 380 | 7,000 | 1,900 |
| 1997-09-17 | 390 | 390 | 380 | 380 | 31,000 | 1,900 |
| 1997-09-16 | 390 | 390 | 381 | 390 | 7,000 | 1,950 |
| 1997-09-12 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1997-09-11 | 407 | 407 | 407 | 407 | 6,000 | 2,035 |
| 1997-09-09 | 407 | 407 | 407 | 407 | 7,000 | 2,035 |
| 1997-09-08 | 419 | 424 | 419 | 424 | 2,000 | 2,120 |
| 1997-09-05 | 428 | 428 | 427 | 427 | 2,000 | 2,135 |
| 1997-09-04 | 400 | 416 | 400 | 416 | 7,000 | 2,080 |
| 1997-09-01 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1997-08-29 | 380 | 390 | 380 | 390 | 10,000 | 1,950 |
| 1997-08-28 | 390 | 390 | 385 | 385 | 4,000 | 1,925 |
| 1997-08-27 | 405 | 405 | 390 | 390 | 9,000 | 1,950 |
| 1997-08-26 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1997-08-22 | 411 | 411 | 400 | 400 | 12,000 | 2,000 |
| 1997-08-20 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 1997-08-19 | 401 | 405 | 400 | 405 | 5,000 | 2,025 |
| 1997-08-18 | 402 | 402 | 401 | 401 | 2,000 | 2,005 |
| 1997-08-15 | 407 | 410 | 402 | 402 | 4,000 | 2,010 |
| 1997-08-14 | 410 | 410 | 409 | 410 | 10,000 | 2,050 |
| 1997-08-13 | 420 | 420 | 410 | 410 | 7,000 | 2,050 |
| 1997-08-12 | 429 | 429 | 429 | 429 | 3,000 | 2,145 |
| 1997-08-08 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1997-08-07 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1997-08-06 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 1997-08-05 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1997-08-01 | 456 | 461 | 442 | 461 | 14,000 | 2,305 |
| 1997-07-31 | 470 | 470 | 460 | 460 | 27,000 | 2,300 |
| 1997-07-30 | 475 | 475 | 465 | 465 | 7,000 | 2,325 |
| 1997-07-29 | 459 | 486 | 456 | 486 | 6,000 | 2,430 |
| 1997-07-28 | 462 | 462 | 459 | 459 | 4,000 | 2,295 |
| 1997-07-25 | 446 | 446 | 442 | 442 | 7,000 | 2,210 |
| 1997-07-24 | 450 | 450 | 442 | 442 | 7,000 | 2,210 |
| 1997-07-23 | 469 | 469 | 450 | 450 | 5,000 | 2,250 |
| 1997-07-22 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1997-07-18 | 475 | 475 | 470 | 470 | 11,000 | 2,350 |
| 1997-07-17 | 475 | 475 | 473 | 473 | 3,000 | 2,365 |
| 1997-07-16 | 476 | 480 | 476 | 480 | 8,000 | 2,400 |
| 1997-07-15 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 1997-07-11 | 481 | 481 | 475 | 475 | 6,000 | 2,375 |
| 1997-07-10 | 481 | 481 | 480 | 480 | 5,000 | 2,400 |
| 1997-07-09 | 491 | 491 | 490 | 490 | 2,000 | 2,450 |
| 1997-07-08 | 512 | 512 | 508 | 508 | 3,000 | 2,540 |
| 1997-07-07 | 518 | 518 | 514 | 514 | 5,000 | 2,570 |
| 1997-07-04 | 520 | 520 | 516 | 517 | 4,000 | 2,585 |
| 1997-07-03 | 522 | 522 | 522 | 522 | 2,000 | 2,610 |
| 1997-07-02 | 523 | 523 | 521 | 521 | 2,000 | 2,605 |
| 1997-07-01 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1997-06-30 | 530 | 530 | 530 | 530 | 10,000 | 2,650 |
| 1997-06-27 | 521 | 530 | 521 | 530 | 5,000 | 2,650 |
| 1997-06-26 | 520 | 522 | 520 | 521 | 8,000 | 2,605 |
| 1997-06-25 | 530 | 530 | 520 | 520 | 6,000 | 2,600 |
| 1997-06-24 | 544 | 544 | 530 | 530 | 4,000 | 2,650 |
| 1997-06-23 | 553 | 553 | 549 | 549 | 2,000 | 2,745 |
| 1997-06-20 | 540 | 545 | 531 | 545 | 11,000 | 2,725 |
| 1997-06-19 | 541 | 545 | 538 | 538 | 13,000 | 2,690 |
| 1997-06-18 | 557 | 557 | 544 | 550 | 6,000 | 2,750 |
| 1997-06-17 | 545 | 560 | 545 | 560 | 6,000 | 2,800 |
| 1997-06-16 | 532 | 533 | 532 | 533 | 17,000 | 2,665 |
| 1997-06-13 | 533 | 533 | 531 | 533 | 26,000 | 2,665 |
| 1997-06-12 | 532 | 535 | 532 | 533 | 24,000 | 2,665 |
| 1997-06-11 | 538 | 542 | 532 | 534 | 6,000 | 2,670 |
| 1997-06-10 | 537 | 540 | 537 | 538 | 9,000 | 2,690 |
| 1997-06-09 | 551 | 551 | 547 | 547 | 10,000 | 2,735 |
| 1997-06-06 | 560 | 560 | 559 | 559 | 11,000 | 2,795 |
| 1997-06-05 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 1997-06-04 | 580 | 582 | 580 | 582 | 2,000 | 2,910 |
| 1997-06-03 | 575 | 580 | 570 | 580 | 7,000 | 2,900 |
| 1997-06-02 | 570 | 571 | 570 | 570 | 16,000 | 2,850 |
| 1997-05-30 | 564 | 564 | 550 | 550 | 5,000 | 2,750 |
| 1997-05-29 | 540 | 542 | 534 | 534 | 7,000 | 2,670 |
| 1997-05-28 | 550 | 550 | 530 | 530 | 4,000 | 2,650 |
| 1997-05-27 | 550 | 550 | 530 | 550 | 13,000 | 2,750 |
| 1997-05-26 | 550 | 560 | 550 | 560 | 6,000 | 2,800 |
| 1997-05-23 | 559 | 559 | 550 | 550 | 7,000 | 2,750 |
| 1997-05-22 | 551 | 556 | 550 | 555 | 31,000 | 2,775 |
| 1997-05-21 | 566 | 585 | 565 | 565 | 34,000 | 2,825 |
| 1997-05-20 | 571 | 571 | 565 | 566 | 10,000 | 2,830 |
| 1997-05-19 | 585 | 585 | 561 | 561 | 26,000 | 2,805 |
| 1997-05-16 | 591 | 591 | 584 | 585 | 18,000 | 2,925 |
| 1997-05-14 | 601 | 605 | 590 | 595 | 20,000 | 2,975 |
| 1997-05-13 | 584 | 615 | 584 | 615 | 45,000 | 3,075 |
| 1997-05-12 | 565 | 590 | 565 | 584 | 30,000 | 2,920 |
| 1997-05-09 | 545 | 570 | 545 | 565 | 9,000 | 2,825 |
| 1997-05-08 | 550 | 550 | 536 | 536 | 9,000 | 2,680 |
| 1997-05-07 | 560 | 560 | 550 | 551 | 9,000 | 2,755 |
| 1997-05-06 | 533 | 560 | 533 | 560 | 12,000 | 2,800 |
| 1997-05-02 | 540 | 540 | 530 | 530 | 9,000 | 2,650 |
| 1997-05-01 | 540 | 543 | 530 | 540 | 19,000 | 2,700 |
| 1997-04-30 | 536 | 537 | 535 | 535 | 3,000 | 2,675 |
| 1997-04-28 | 536 | 536 | 507 | 507 | 6,000 | 2,535 |
| 1997-04-25 | 510 | 527 | 505 | 527 | 7,000 | 2,635 |
| 1997-04-24 | 520 | 530 | 510 | 530 | 15,000 | 2,650 |
| 1997-04-23 | 519 | 524 | 519 | 524 | 4,000 | 2,620 |
| 1997-04-22 | 519 | 519 | 510 | 512 | 10,000 | 2,560 |
| 1997-04-21 | 511 | 520 | 510 | 510 | 22,000 | 2,550 |
| 1997-04-18 | 496 | 496 | 496 | 496 | 9,000 | 2,480 |
| 1997-04-17 | 480 | 500 | 480 | 496 | 10,000 | 2,480 |
| 1997-04-16 | 460 | 471 | 460 | 470 | 13,000 | 2,350 |
| 1997-04-15 | 436 | 450 | 436 | 450 | 19,000 | 2,250 |
| 1997-04-14 | 435 | 440 | 435 | 435 | 14,000 | 2,175 |
| 1997-04-11 | 451 | 451 | 427 | 431 | 30,000 | 2,155 |
| 1997-04-10 | 480 | 480 | 460 | 461 | 20,000 | 2,305 |
| 1997-04-09 | 525 | 525 | 490 | 490 | 10,000 | 2,450 |
| 1997-04-08 | 520 | 520 | 510 | 520 | 24,000 | 2,600 |
| 1997-04-07 | 530 | 530 | 520 | 520 | 6,000 | 2,600 |
| 1997-04-04 | 540 | 540 | 520 | 520 | 18,000 | 2,600 |
| 1997-04-03 | 531 | 531 | 521 | 522 | 6,000 | 2,610 |
| 1997-04-02 | 555 | 555 | 521 | 521 | 10,000 | 2,605 |
| 1997-04-01 | 571 | 572 | 565 | 565 | 9,000 | 2,825 |
| 1997-03-31 | 586 | 590 | 572 | 572 | 21,000 | 2,860 |
| 1997-03-28 | 558 | 582 | 555 | 582 | 34,000 | 2,910 |
| 1997-03-27 | 560 | 560 | 549 | 558 | 9,000 | 2,790 |
| 1997-03-26 | 536 | 550 | 535 | 550 | 15,000 | 2,750 |
| 1997-03-25 | 518 | 518 | 518 | 518 | 6,000 | 2,590 |
| 1997-03-24 | 525 | 525 | 516 | 516 | 8,000 | 2,580 |
| 1997-03-21 | 526 | 545 | 526 | 545 | 5,000 | 2,725 |
| 1997-03-19 | 523 | 526 | 523 | 526 | 6,000 | 2,630 |
| 1997-03-18 | 550 | 550 | 549 | 549 | 7,000 | 2,745 |
| 1997-03-17 | 530 | 547 | 530 | 547 | 30,000 | 2,735 |
| 1997-03-14 | 520 | 520 | 519 | 520 | 11,000 | 2,600 |
| 1997-03-13 | 540 | 540 | 530 | 530 | 4,000 | 2,650 |
| 1997-03-12 | 550 | 550 | 550 | 550 | 6,000 | 2,750 |
| 1997-03-10 | 570 | 570 | 560 | 560 | 4,000 | 2,800 |
| 1997-03-07 | 560 | 580 | 560 | 580 | 3,000 | 2,900 |
| 1997-03-06 | 580 | 580 | 561 | 562 | 4,000 | 2,810 |
| 1997-03-05 | 570 | 580 | 570 | 580 | 3,000 | 2,900 |
| 1997-03-04 | 560 | 575 | 560 | 575 | 10,000 | 2,875 |
| 1997-03-03 | 560 | 560 | 560 | 560 | 6,000 | 2,800 |
| 1997-02-28 | 570 | 570 | 565 | 565 | 5,000 | 2,825 |
| 1997-02-27 | 572 | 575 | 565 | 565 | 6,000 | 2,825 |
| 1997-02-26 | 571 | 571 | 570 | 570 | 17,000 | 2,850 |
| 1997-02-25 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1997-02-24 | 578 | 580 | 578 | 580 | 2,000 | 2,900 |
| 1997-02-18 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1997-02-17 | 570 | 575 | 556 | 556 | 7,000 | 2,780 |
| 1997-02-14 | 562 | 562 | 555 | 555 | 8,000 | 2,775 |
| 1997-02-13 | 570 | 570 | 562 | 565 | 9,000 | 2,825 |
| 1997-02-12 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 1997-02-10 | 551 | 551 | 550 | 550 | 7,000 | 2,750 |
| 1997-02-07 | 580 | 580 | 579 | 579 | 9,000 | 2,895 |
| 1997-02-06 | 581 | 581 | 581 | 581 | 12,000 | 2,905 |
| 1997-02-05 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 1997-02-04 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1997-02-03 | 590 | 590 | 570 | 571 | 6,000 | 2,855 |
| 1997-01-31 | 579 | 580 | 569 | 579 | 21,000 | 2,895 |
| 1997-01-30 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1997-01-28 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1997-01-27 | 610 | 610 | 600 | 600 | 3,000 | 3,000 |
| 1997-01-24 | 575 | 600 | 575 | 600 | 8,000 | 3,000 |
| 1997-01-23 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1997-01-22 | 590 | 590 | 580 | 580 | 2,000 | 2,900 |
| 1997-01-21 | 570 | 590 | 570 | 590 | 3,000 | 2,950 |
| 1997-01-20 | 590 | 590 | 569 | 569 | 3,000 | 2,845 |
| 1997-01-17 | 570 | 575 | 561 | 571 | 6,000 | 2,855 |
| 1997-01-16 | 560 | 560 | 555 | 560 | 11,000 | 2,800 |
| 1997-01-14 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1997-01-13 | 519 | 540 | 519 | 540 | 8,000 | 2,700 |
| 1997-01-10 | 550 | 550 | 519 | 519 | 16,000 | 2,595 |
| 1997-01-09 | 551 | 551 | 545 | 550 | 11,000 | 2,750 |
| 1997-01-08 | 561 | 570 | 560 | 560 | 8,000 | 2,800 |
| 1997-01-07 | 585 | 585 | 570 | 570 | 9,000 | 2,850 |
| 1997-01-06 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
