6392 (株)ヤマダコーポレーション の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 150 | 151 | 150 | 151 | 3,000 | 755 |
| 1998-12-28 | 141 | 150 | 141 | 150 | 13,000 | 750 |
| 1998-12-25 | 156 | 156 | 150 | 150 | 5,000 | 750 |
| 1998-12-24 | 160 | 160 | 158 | 158 | 4,000 | 790 |
| 1998-12-22 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 1998-12-21 | 163 | 163 | 155 | 155 | 6,000 | 775 |
| 1998-12-18 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 1998-12-17 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 1998-12-16 | 162 | 162 | 162 | 162 | 1,000 | 810 |
| 1998-12-14 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 1998-12-09 | 172 | 177 | 172 | 177 | 2,000 | 885 |
| 1998-12-08 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 1998-12-03 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 1998-12-02 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 1998-12-01 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 1998-11-30 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-11-27 | 175 | 176 | 175 | 175 | 4,000 | 875 |
| 1998-11-26 | 166 | 166 | 165 | 165 | 2,000 | 825 |
| 1998-11-25 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1998-11-24 | 165 | 175 | 165 | 175 | 9,000 | 875 |
| 1998-11-20 | 170 | 170 | 165 | 165 | 11,000 | 825 |
| 1998-11-18 | 162 | 170 | 161 | 170 | 10,000 | 850 |
| 1998-11-17 | 168 | 168 | 168 | 168 | 4,000 | 840 |
| 1998-11-12 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 1998-11-10 | 174 | 174 | 174 | 174 | 6,000 | 870 |
| 1998-11-09 | 174 | 174 | 174 | 174 | 9,000 | 870 |
| 1998-11-06 | 185 | 185 | 176 | 176 | 9,000 | 880 |
| 1998-11-05 | 185 | 185 | 185 | 185 | 7,000 | 925 |
| 1998-11-04 | 195 | 195 | 185 | 185 | 8,000 | 925 |
| 1998-10-28 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 1998-10-23 | 183 | 192 | 183 | 192 | 2,000 | 960 |
| 1998-10-20 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1998-10-16 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 1998-10-12 | 180 | 199 | 180 | 199 | 2,000 | 995 |
| 1998-10-09 | 165 | 185 | 165 | 185 | 3,000 | 925 |
| 1998-10-08 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 1998-10-07 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 1998-10-02 | 181 | 181 | 165 | 165 | 9,000 | 825 |
| 1998-10-01 | 199 | 199 | 185 | 185 | 4,000 | 925 |
| 1998-09-30 | 185 | 200 | 180 | 200 | 19,000 | 1,000 |
| 1998-09-29 | 191 | 191 | 190 | 190 | 5,000 | 950 |
| 1998-09-28 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1998-09-22 | 191 | 200 | 191 | 200 | 6,000 | 1,000 |
| 1998-09-18 | 198 | 205 | 198 | 205 | 27,000 | 1,025 |
| 1998-09-16 | 185 | 199 | 185 | 199 | 6,000 | 995 |
| 1998-09-14 | 199 | 199 | 198 | 198 | 25,000 | 990 |
| 1998-09-11 | 195 | 199 | 195 | 199 | 10,000 | 995 |
| 1998-09-10 | 187 | 195 | 187 | 195 | 25,000 | 975 |
| 1998-09-09 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1998-09-08 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1998-09-07 | 181 | 200 | 180 | 200 | 3,000 | 1,000 |
| 1998-09-04 | 186 | 186 | 181 | 181 | 9,000 | 905 |
| 1998-09-03 | 195 | 200 | 187 | 187 | 11,000 | 935 |
| 1998-09-01 | 185 | 200 | 185 | 200 | 9,000 | 1,000 |
| 1998-08-31 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1998-08-28 | 190 | 190 | 185 | 185 | 7,000 | 925 |
| 1998-08-27 | 202 | 202 | 195 | 195 | 15,000 | 975 |
| 1998-08-26 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1998-08-25 | 202 | 205 | 202 | 205 | 4,000 | 1,025 |
| 1998-08-24 | 200 | 202 | 200 | 202 | 7,000 | 1,010 |
| 1998-08-20 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 1998-08-19 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1998-08-18 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-08-17 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1998-08-14 | 204 | 213 | 200 | 213 | 7,000 | 1,065 |
| 1998-08-13 | 205 | 205 | 204 | 204 | 7,000 | 1,020 |
| 1998-08-12 | 214 | 214 | 209 | 209 | 4,000 | 1,045 |
| 1998-08-11 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 1998-08-10 | 210 | 210 | 205 | 210 | 4,000 | 1,050 |
| 1998-08-07 | 210 | 215 | 210 | 215 | 2,000 | 1,075 |
| 1998-08-06 | 210 | 210 | 206 | 206 | 3,000 | 1,030 |
| 1998-08-03 | 225 | 225 | 219 | 219 | 6,000 | 1,095 |
| 1998-07-31 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 1998-07-30 | 215 | 215 | 210 | 210 | 3,000 | 1,050 |
| 1998-07-29 | 207 | 214 | 207 | 214 | 16,000 | 1,070 |
| 1998-07-28 | 214 | 214 | 206 | 206 | 9,000 | 1,030 |
| 1998-07-27 | 214 | 214 | 210 | 210 | 14,000 | 1,050 |
| 1998-07-24 | 222 | 222 | 210 | 212 | 39,000 | 1,060 |
| 1998-07-23 | 227 | 227 | 225 | 225 | 20,000 | 1,125 |
| 1998-07-22 | 227 | 227 | 227 | 227 | 6,000 | 1,135 |
| 1998-07-21 | 235 | 235 | 230 | 230 | 7,000 | 1,150 |
| 1998-07-17 | 227 | 234 | 227 | 234 | 17,000 | 1,170 |
| 1998-07-16 | 225 | 230 | 225 | 227 | 24,000 | 1,135 |
| 1998-07-15 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1998-07-14 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1998-07-13 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 1998-07-10 | 251 | 251 | 250 | 250 | 3,000 | 1,250 |
| 1998-07-08 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 1998-07-07 | 261 | 268 | 260 | 268 | 7,000 | 1,340 |
| 1998-07-06 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1998-07-03 | 249 | 249 | 245 | 249 | 7,000 | 1,245 |
| 1998-07-02 | 253 | 258 | 248 | 253 | 24,000 | 1,265 |
| 1998-07-01 | 245 | 249 | 245 | 248 | 14,000 | 1,240 |
| 1998-06-30 | 221 | 240 | 220 | 240 | 21,000 | 1,200 |
| 1998-06-29 | 213 | 215 | 210 | 210 | 22,000 | 1,050 |
| 1998-06-26 | 206 | 215 | 206 | 210 | 15,000 | 1,050 |
| 1998-06-25 | 201 | 210 | 201 | 202 | 14,000 | 1,010 |
| 1998-06-24 | 215 | 215 | 200 | 200 | 23,000 | 1,000 |
| 1998-06-23 | 217 | 217 | 215 | 215 | 12,000 | 1,075 |
| 1998-06-22 | 218 | 218 | 217 | 217 | 10,000 | 1,085 |
| 1998-06-19 | 220 | 220 | 217 | 217 | 7,000 | 1,085 |
| 1998-06-18 | 220 | 225 | 217 | 217 | 9,000 | 1,085 |
| 1998-06-17 | 210 | 215 | 210 | 215 | 7,000 | 1,075 |
| 1998-06-16 | 215 | 220 | 215 | 216 | 4,000 | 1,080 |
| 1998-06-15 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1998-06-11 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1998-06-09 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1998-06-04 | 258 | 260 | 258 | 260 | 4,000 | 1,300 |
| 1998-06-01 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 1998-05-29 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1998-05-28 | 238 | 255 | 238 | 255 | 3,000 | 1,275 |
| 1998-05-26 | 232 | 239 | 232 | 239 | 2,000 | 1,195 |
| 1998-05-22 | 228 | 239 | 228 | 239 | 5,000 | 1,195 |
| 1998-05-21 | 224 | 228 | 215 | 227 | 17,000 | 1,135 |
| 1998-05-20 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 1998-05-18 | 240 | 240 | 230 | 230 | 3,000 | 1,150 |
| 1998-05-15 | 245 | 245 | 240 | 240 | 2,000 | 1,200 |
| 1998-05-14 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1998-05-13 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-05-08 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 1998-05-07 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1998-05-01 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1998-04-28 | 251 | 251 | 250 | 250 | 5,000 | 1,250 |
| 1998-04-24 | 260 | 260 | 251 | 251 | 9,000 | 1,255 |
| 1998-04-23 | 251 | 260 | 251 | 260 | 2,000 | 1,300 |
| 1998-04-21 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1998-04-20 | 264 | 264 | 264 | 264 | 3,000 | 1,320 |
| 1998-04-16 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1998-04-15 | 275 | 275 | 270 | 270 | 6,000 | 1,350 |
| 1998-04-13 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-04-09 | 270 | 270 | 262 | 270 | 4,000 | 1,350 |
| 1998-04-08 | 260 | 262 | 260 | 260 | 7,000 | 1,300 |
| 1998-04-07 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1998-04-03 | 256 | 265 | 256 | 265 | 3,000 | 1,325 |
| 1998-04-02 | 256 | 256 | 251 | 251 | 4,000 | 1,255 |
| 1998-04-01 | 294 | 294 | 271 | 271 | 4,000 | 1,355 |
| 1998-03-31 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1998-03-27 | 296 | 300 | 295 | 300 | 4,000 | 1,500 |
| 1998-03-26 | 285 | 295 | 285 | 295 | 2,000 | 1,475 |
| 1998-03-25 | 280 | 280 | 265 | 270 | 19,000 | 1,350 |
| 1998-03-24 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 1998-03-23 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1998-03-20 | 293 | 293 | 290 | 290 | 2,000 | 1,450 |
| 1998-03-19 | 295 | 295 | 295 | 295 | 6,000 | 1,475 |
| 1998-03-18 | 291 | 291 | 290 | 290 | 2,000 | 1,450 |
| 1998-03-17 | 291 | 295 | 291 | 295 | 5,000 | 1,475 |
| 1998-03-16 | 296 | 296 | 295 | 295 | 23,000 | 1,475 |
| 1998-03-13 | 295 | 299 | 295 | 295 | 6,000 | 1,475 |
| 1998-03-12 | 300 | 300 | 295 | 295 | 4,000 | 1,475 |
| 1998-03-11 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1998-03-09 | 318 | 325 | 315 | 315 | 4,000 | 1,575 |
| 1998-03-06 | 313 | 318 | 313 | 318 | 2,000 | 1,590 |
| 1998-03-05 | 313 | 313 | 305 | 308 | 7,000 | 1,540 |
| 1998-03-04 | 325 | 325 | 310 | 312 | 10,000 | 1,560 |
| 1998-03-03 | 325 | 325 | 325 | 325 | 4,000 | 1,625 |
| 1998-03-02 | 315 | 325 | 315 | 325 | 12,000 | 1,625 |
| 1998-02-27 | 318 | 325 | 315 | 325 | 8,000 | 1,625 |
| 1998-02-26 | 305 | 315 | 305 | 315 | 4,000 | 1,575 |
| 1998-02-25 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-02-24 | 301 | 301 | 301 | 301 | 12,000 | 1,505 |
| 1998-02-19 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1998-02-17 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1998-02-16 | 291 | 291 | 291 | 291 | 3,000 | 1,455 |
| 1998-02-13 | 320 | 320 | 300 | 300 | 15,000 | 1,500 |
| 1998-02-12 | 310 | 320 | 302 | 320 | 21,000 | 1,600 |
| 1998-02-10 | 300 | 300 | 295 | 300 | 14,000 | 1,500 |
| 1998-02-09 | 286 | 295 | 286 | 295 | 5,000 | 1,475 |
| 1998-02-06 | 301 | 301 | 276 | 276 | 7,000 | 1,380 |
| 1998-02-04 | 307 | 308 | 306 | 308 | 8,000 | 1,540 |
| 1998-02-03 | 305 | 305 | 300 | 300 | 6,000 | 1,500 |
| 1998-02-02 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1998-01-30 | 301 | 311 | 301 | 310 | 8,000 | 1,550 |
| 1998-01-29 | 314 | 314 | 300 | 300 | 9,000 | 1,500 |
| 1998-01-28 | 309 | 314 | 309 | 309 | 11,000 | 1,545 |
| 1998-01-27 | 290 | 290 | 285 | 285 | 5,000 | 1,425 |
| 1998-01-26 | 280 | 300 | 280 | 295 | 13,000 | 1,475 |
| 1998-01-23 | 275 | 280 | 275 | 280 | 5,000 | 1,400 |
| 1998-01-22 | 270 | 280 | 270 | 280 | 12,000 | 1,400 |
| 1998-01-21 | 242 | 260 | 240 | 260 | 21,000 | 1,300 |
| 1998-01-20 | 238 | 238 | 238 | 238 | 8,000 | 1,190 |
| 1998-01-19 | 203 | 238 | 203 | 238 | 12,000 | 1,190 |
| 1998-01-16 | 200 | 201 | 200 | 200 | 9,000 | 1,000 |
| 1998-01-14 | 200 | 200 | 200 | 200 | 41,000 | 1,000 |
| 1998-01-13 | 194 | 194 | 191 | 191 | 4,000 | 955 |
| 1998-01-09 | 199 | 199 | 199 | 199 | 4,000 | 995 |
| 1998-01-08 | 181 | 182 | 180 | 182 | 7,000 | 910 |
| 1998-01-07 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 1998-01-06 | 186 | 186 | 186 | 186 | 6,000 | 930 |
| 1998-01-05 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
