6392 (株)ヤマダコーポレーション の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 179 | 182 | 179 | 182 | 64,000 | 910 |
| 1999-12-27 | 169 | 184 | 169 | 183 | 10,000 | 915 |
| 1999-12-24 | 160 | 160 | 155 | 160 | 6,000 | 800 |
| 1999-12-22 | 174 | 175 | 170 | 170 | 9,000 | 850 |
| 1999-12-21 | 185 | 185 | 179 | 179 | 8,000 | 895 |
| 1999-12-20 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 1999-12-17 | 185 | 185 | 185 | 185 | 11,000 | 925 |
| 1999-12-16 | 197 | 197 | 182 | 182 | 2,000 | 910 |
| 1999-12-15 | 198 | 199 | 197 | 197 | 7,000 | 985 |
| 1999-12-14 | 191 | 200 | 186 | 200 | 28,000 | 1,000 |
| 1999-12-13 | 171 | 197 | 171 | 193 | 21,000 | 965 |
| 1999-12-10 | 182 | 185 | 172 | 185 | 25,000 | 925 |
| 1999-12-09 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1999-12-08 | 170 | 183 | 166 | 183 | 13,000 | 915 |
| 1999-12-07 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 1999-12-06 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 1999-12-01 | 175 | 181 | 165 | 181 | 27,000 | 905 |
| 1999-11-30 | 180 | 180 | 175 | 175 | 4,000 | 875 |
| 1999-11-26 | 165 | 183 | 165 | 183 | 11,000 | 915 |
| 1999-11-25 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 1999-11-24 | 172 | 184 | 172 | 184 | 11,000 | 920 |
| 1999-11-22 | 182 | 187 | 179 | 187 | 10,000 | 935 |
| 1999-11-19 | 170 | 182 | 170 | 182 | 2,000 | 910 |
| 1999-11-18 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 1999-11-17 | 170 | 184 | 165 | 184 | 7,000 | 920 |
| 1999-11-16 | 172 | 175 | 172 | 175 | 3,000 | 875 |
| 1999-11-15 | 180 | 180 | 177 | 177 | 11,000 | 885 |
| 1999-11-12 | 160 | 179 | 160 | 179 | 22,000 | 895 |
| 1999-11-11 | 179 | 179 | 170 | 175 | 7,000 | 875 |
| 1999-11-09 | 170 | 184 | 170 | 184 | 9,000 | 920 |
| 1999-11-08 | 175 | 185 | 170 | 185 | 15,000 | 925 |
| 1999-11-05 | 187 | 187 | 187 | 187 | 4,000 | 935 |
| 1999-11-04 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 1999-11-01 | 190 | 190 | 175 | 188 | 7,000 | 940 |
| 1999-10-29 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 1999-10-28 | 184 | 184 | 170 | 183 | 7,000 | 915 |
| 1999-10-27 | 174 | 182 | 174 | 182 | 14,000 | 910 |
| 1999-10-25 | 175 | 180 | 165 | 179 | 13,000 | 895 |
| 1999-10-22 | 175 | 184 | 175 | 184 | 9,000 | 920 |
| 1999-10-21 | 175 | 188 | 175 | 187 | 17,000 | 935 |
| 1999-10-20 | 179 | 180 | 179 | 180 | 2,000 | 900 |
| 1999-10-19 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 1999-10-18 | 179 | 180 | 179 | 180 | 4,000 | 900 |
| 1999-10-15 | 171 | 185 | 171 | 185 | 4,000 | 925 |
| 1999-10-14 | 170 | 175 | 170 | 175 | 9,000 | 875 |
| 1999-10-13 | 185 | 185 | 169 | 169 | 2,000 | 845 |
| 1999-10-12 | 180 | 185 | 180 | 185 | 8,000 | 925 |
| 1999-10-08 | 165 | 174 | 165 | 174 | 4,000 | 870 |
| 1999-10-07 | 165 | 170 | 165 | 170 | 7,000 | 850 |
| 1999-10-06 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1999-10-05 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 1999-10-04 | 161 | 161 | 161 | 161 | 10,000 | 805 |
| 1999-10-01 | 170 | 170 | 161 | 161 | 5,000 | 805 |
| 1999-09-29 | 162 | 162 | 161 | 161 | 6,000 | 805 |
| 1999-09-28 | 170 | 170 | 161 | 161 | 5,000 | 805 |
| 1999-09-27 | 172 | 172 | 172 | 172 | 7,000 | 860 |
| 1999-09-24 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 1999-09-21 | 176 | 176 | 175 | 175 | 6,000 | 875 |
| 1999-09-20 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 1999-09-17 | 173 | 173 | 172 | 172 | 6,000 | 860 |
| 1999-09-16 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 1999-09-14 | 172 | 172 | 172 | 172 | 4,000 | 860 |
| 1999-09-13 | 172 | 172 | 172 | 172 | 4,000 | 860 |
| 1999-09-10 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 1999-09-09 | 175 | 175 | 174 | 174 | 2,000 | 870 |
| 1999-09-08 | 180 | 180 | 176 | 176 | 5,000 | 880 |
| 1999-09-07 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 1999-09-06 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 1999-09-02 | 184 | 184 | 180 | 180 | 5,000 | 900 |
| 1999-09-01 | 185 | 185 | 184 | 184 | 4,000 | 920 |
| 1999-08-31 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-08-30 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-08-27 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1999-08-25 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 1999-08-23 | 179 | 179 | 173 | 173 | 7,000 | 865 |
| 1999-08-20 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 1999-08-19 | 185 | 185 | 178 | 178 | 15,000 | 890 |
| 1999-08-18 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-08-17 | 179 | 180 | 179 | 180 | 5,000 | 900 |
| 1999-08-16 | 180 | 180 | 177 | 180 | 10,000 | 900 |
| 1999-08-13 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1999-08-12 | 180 | 180 | 180 | 180 | 9,000 | 900 |
| 1999-08-11 | 182 | 182 | 180 | 180 | 7,000 | 900 |
| 1999-08-09 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1999-08-06 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 1999-08-05 | 176 | 176 | 176 | 176 | 4,000 | 880 |
| 1999-08-04 | 181 | 181 | 181 | 181 | 4,000 | 905 |
| 1999-08-03 | 188 | 190 | 188 | 188 | 9,000 | 940 |
| 1999-08-02 | 205 | 205 | 203 | 203 | 5,000 | 1,015 |
| 1999-07-30 | 191 | 191 | 190 | 190 | 5,000 | 950 |
| 1999-07-29 | 195 | 195 | 191 | 191 | 5,000 | 955 |
| 1999-07-28 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-07-27 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 1999-07-26 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 1999-07-23 | 200 | 200 | 198 | 198 | 4,000 | 990 |
| 1999-07-22 | 214 | 214 | 210 | 214 | 7,000 | 1,070 |
| 1999-07-21 | 200 | 209 | 200 | 209 | 3,000 | 1,045 |
| 1999-07-19 | 207 | 207 | 200 | 200 | 10,000 | 1,000 |
| 1999-07-16 | 215 | 215 | 207 | 207 | 16,000 | 1,035 |
| 1999-07-15 | 215 | 215 | 210 | 213 | 26,000 | 1,065 |
| 1999-07-14 | 205 | 209 | 205 | 209 | 9,000 | 1,045 |
| 1999-07-13 | 207 | 207 | 205 | 205 | 4,000 | 1,025 |
| 1999-07-12 | 210 | 210 | 207 | 207 | 5,000 | 1,035 |
| 1999-07-09 | 195 | 196 | 195 | 195 | 5,000 | 975 |
| 1999-07-06 | 208 | 208 | 192 | 193 | 18,000 | 965 |
| 1999-07-05 | 199 | 203 | 192 | 203 | 15,000 | 1,015 |
| 1999-07-01 | 201 | 201 | 201 | 201 | 5,000 | 1,005 |
| 1999-06-30 | 202 | 203 | 202 | 203 | 2,000 | 1,015 |
| 1999-06-29 | 200 | 201 | 200 | 201 | 6,000 | 1,005 |
| 1999-06-28 | 199 | 199 | 190 | 190 | 32,000 | 950 |
| 1999-06-25 | 209 | 209 | 200 | 200 | 11,000 | 1,000 |
| 1999-06-24 | 210 | 215 | 195 | 215 | 22,000 | 1,075 |
| 1999-06-23 | 203 | 220 | 200 | 220 | 30,000 | 1,100 |
| 1999-06-22 | 192 | 200 | 192 | 200 | 22,000 | 1,000 |
| 1999-06-21 | 192 | 195 | 190 | 190 | 17,000 | 950 |
| 1999-06-18 | 189 | 192 | 189 | 192 | 13,000 | 960 |
| 1999-06-17 | 185 | 189 | 185 | 187 | 7,000 | 935 |
| 1999-06-16 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1999-06-15 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 1999-06-14 | 178 | 178 | 178 | 178 | 10,000 | 890 |
| 1999-06-11 | 177 | 178 | 177 | 178 | 6,000 | 890 |
| 1999-06-10 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 1999-06-09 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 1999-06-07 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1999-06-04 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 1999-06-03 | 169 | 170 | 160 | 170 | 11,000 | 850 |
| 1999-06-02 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1999-06-01 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 1999-05-31 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1999-05-28 | 170 | 173 | 170 | 173 | 7,000 | 865 |
| 1999-05-26 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 1999-05-25 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 1999-05-21 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 1999-05-20 | 178 | 178 | 178 | 178 | 3,000 | 890 |
| 1999-05-19 | 184 | 184 | 178 | 178 | 4,000 | 890 |
| 1999-05-18 | 183 | 183 | 183 | 183 | 3,000 | 915 |
| 1999-05-17 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 1999-05-14 | 189 | 190 | 189 | 190 | 3,000 | 950 |
| 1999-05-12 | 181 | 181 | 180 | 180 | 5,000 | 900 |
| 1999-05-11 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 1999-05-10 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 1999-05-07 | 194 | 194 | 180 | 185 | 19,000 | 925 |
| 1999-05-06 | 184 | 196 | 181 | 196 | 4,000 | 980 |
| 1999-04-30 | 172 | 189 | 172 | 175 | 7,000 | 875 |
| 1999-04-26 | 174 | 174 | 170 | 170 | 5,000 | 850 |
| 1999-04-23 | 171 | 174 | 170 | 174 | 5,000 | 870 |
| 1999-04-22 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 1999-04-21 | 172 | 172 | 171 | 171 | 8,000 | 855 |
| 1999-04-20 | 171 | 172 | 171 | 172 | 3,000 | 860 |
| 1999-04-19 | 182 | 182 | 172 | 172 | 9,000 | 860 |
| 1999-04-16 | 181 | 181 | 171 | 180 | 13,000 | 900 |
| 1999-04-15 | 185 | 185 | 181 | 181 | 2,000 | 905 |
| 1999-04-14 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 1999-04-13 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 1999-04-12 | 195 | 195 | 190 | 190 | 7,000 | 950 |
| 1999-04-09 | 193 | 193 | 189 | 192 | 49,000 | 960 |
| 1999-04-08 | 168 | 188 | 168 | 188 | 48,000 | 940 |
| 1999-04-07 | 168 | 168 | 168 | 168 | 6,000 | 840 |
| 1999-04-06 | 167 | 168 | 162 | 168 | 4,000 | 840 |
| 1999-04-05 | 162 | 163 | 162 | 162 | 5,000 | 810 |
| 1999-04-02 | 160 | 160 | 151 | 152 | 13,000 | 760 |
| 1999-04-01 | 164 | 164 | 161 | 161 | 9,000 | 805 |
| 1999-03-31 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 1999-03-30 | 155 | 164 | 155 | 164 | 6,000 | 820 |
| 1999-03-29 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 1999-03-26 | 153 | 153 | 150 | 150 | 14,000 | 750 |
| 1999-03-25 | 154 | 154 | 150 | 150 | 18,000 | 750 |
| 1999-03-24 | 153 | 153 | 152 | 153 | 8,000 | 765 |
| 1999-03-23 | 160 | 160 | 160 | 160 | 15,000 | 800 |
| 1999-03-19 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1999-03-18 | 185 | 185 | 170 | 180 | 20,000 | 900 |
| 1999-03-17 | 167 | 170 | 165 | 170 | 15,000 | 850 |
| 1999-03-16 | 153 | 167 | 153 | 167 | 13,000 | 835 |
| 1999-03-15 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 1999-03-12 | 150 | 154 | 150 | 154 | 37,000 | 770 |
| 1999-03-11 | 149 | 150 | 145 | 150 | 4,000 | 750 |
| 1999-03-10 | 146 | 146 | 146 | 146 | 1,000 | 730 |
| 1999-03-09 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 1999-03-05 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 1999-03-04 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1999-03-02 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 1999-03-01 | 149 | 149 | 142 | 142 | 5,000 | 710 |
| 1999-02-26 | 144 | 144 | 136 | 136 | 4,000 | 680 |
| 1999-02-24 | 139 | 144 | 139 | 144 | 8,000 | 720 |
| 1999-02-19 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1999-02-18 | 140 | 140 | 138 | 138 | 6,000 | 690 |
| 1999-02-17 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1999-02-16 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 1999-02-15 | 138 | 140 | 138 | 140 | 7,000 | 700 |
| 1999-02-12 | 137 | 137 | 137 | 137 | 3,000 | 685 |
| 1999-02-10 | 144 | 145 | 144 | 145 | 4,000 | 725 |
| 1999-02-09 | 145 | 146 | 145 | 146 | 2,000 | 730 |
| 1999-02-05 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1999-02-04 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1999-02-02 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 1999-02-01 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1999-01-29 | 145 | 150 | 145 | 150 | 3,000 | 750 |
| 1999-01-28 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 1999-01-27 | 140 | 147 | 139 | 147 | 8,000 | 735 |
| 1999-01-26 | 138 | 140 | 138 | 140 | 2,000 | 700 |
| 1999-01-25 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 1999-01-22 | 137 | 147 | 137 | 137 | 4,000 | 685 |
| 1999-01-21 | 137 | 147 | 137 | 147 | 8,000 | 735 |
| 1999-01-20 | 142 | 142 | 141 | 141 | 4,000 | 705 |
| 1999-01-14 | 143 | 143 | 142 | 142 | 3,000 | 710 |
| 1999-01-13 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1999-01-12 | 143 | 145 | 143 | 145 | 2,000 | 725 |
| 1999-01-11 | 142 | 143 | 142 | 143 | 2,000 | 715 |
| 1999-01-08 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 1999-01-07 | 162 | 162 | 144 | 144 | 3,000 | 720 |
| 1999-01-06 | 145 | 149 | 142 | 142 | 5,000 | 710 |
| 1999-01-04 | 151 | 151 | 151 | 151 | 3,000 | 755 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
