6392 (株)ヤマダコーポレーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 138 | 138 | 136 | 136 | 3,000 | 680 |
| 2000-12-27 | 138 | 138 | 133 | 133 | 19,000 | 665 |
| 2000-12-26 | 132 | 136 | 132 | 136 | 53,000 | 680 |
| 2000-12-25 | 130 | 130 | 126 | 130 | 12,000 | 650 |
| 2000-12-22 | 126 | 126 | 125 | 126 | 6,000 | 630 |
| 2000-12-21 | 125 | 128 | 125 | 128 | 4,000 | 640 |
| 2000-12-20 | 128 | 128 | 128 | 128 | 14,000 | 640 |
| 2000-12-19 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2000-12-18 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2000-12-14 | 126 | 130 | 126 | 130 | 2,000 | 650 |
| 2000-12-13 | 130 | 130 | 121 | 125 | 67,000 | 625 |
| 2000-12-12 | 140 | 140 | 130 | 130 | 15,000 | 650 |
| 2000-12-11 | 137 | 137 | 130 | 130 | 12,000 | 650 |
| 2000-12-08 | 136 | 136 | 136 | 136 | 2,000 | 680 |
| 2000-12-07 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2000-12-06 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-12-05 | 136 | 136 | 135 | 135 | 4,000 | 675 |
| 2000-12-04 | 154 | 154 | 137 | 139 | 6,000 | 695 |
| 2000-12-01 | 134 | 139 | 134 | 139 | 8,000 | 695 |
| 2000-11-28 | 134 | 134 | 134 | 134 | 4,000 | 670 |
| 2000-11-27 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2000-11-24 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2000-11-22 | 135 | 135 | 134 | 134 | 4,000 | 670 |
| 2000-11-14 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2000-11-10 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2000-11-09 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2000-11-08 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2000-11-06 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2000-11-02 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2000-11-01 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2000-10-31 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2000-10-27 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2000-10-25 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2000-10-24 | 126 | 126 | 125 | 125 | 4,000 | 625 |
| 2000-10-20 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 2000-10-19 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 2000-10-18 | 139 | 139 | 131 | 131 | 3,000 | 655 |
| 2000-10-16 | 131 | 139 | 131 | 139 | 5,000 | 695 |
| 2000-10-11 | 130 | 131 | 130 | 131 | 4,000 | 655 |
| 2000-10-10 | 141 | 141 | 125 | 125 | 11,000 | 625 |
| 2000-10-06 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2000-10-05 | 141 | 141 | 141 | 141 | 4,000 | 705 |
| 2000-10-03 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2000-10-02 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 2000-09-29 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2000-09-28 | 142 | 142 | 138 | 138 | 10,000 | 690 |
| 2000-09-27 | 143 | 148 | 141 | 142 | 21,000 | 710 |
| 2000-09-25 | 148 | 148 | 148 | 148 | 1,000 | 740 |
| 2000-09-22 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2000-09-21 | 141 | 156 | 141 | 156 | 2,000 | 780 |
| 2000-09-20 | 149 | 150 | 141 | 141 | 9,000 | 705 |
| 2000-09-19 | 141 | 147 | 141 | 147 | 8,000 | 735 |
| 2000-09-18 | 148 | 148 | 140 | 140 | 17,000 | 700 |
| 2000-09-14 | 160 | 160 | 150 | 159 | 7,000 | 795 |
| 2000-09-13 | 163 | 163 | 150 | 160 | 8,000 | 800 |
| 2000-09-12 | 169 | 169 | 169 | 169 | 2,000 | 845 |
| 2000-09-06 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2000-09-05 | 160 | 165 | 160 | 165 | 8,000 | 825 |
| 2000-09-04 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 2000-09-01 | 165 | 168 | 160 | 163 | 27,000 | 815 |
| 2000-08-31 | 154 | 155 | 154 | 155 | 10,000 | 775 |
| 2000-08-30 | 161 | 161 | 155 | 155 | 15,000 | 775 |
| 2000-08-29 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2000-08-28 | 168 | 168 | 160 | 160 | 2,000 | 800 |
| 2000-08-25 | 173 | 173 | 163 | 163 | 15,000 | 815 |
| 2000-08-24 | 169 | 173 | 167 | 173 | 38,000 | 865 |
| 2000-08-23 | 157 | 170 | 157 | 165 | 75,000 | 825 |
| 2000-08-22 | 149 | 157 | 149 | 157 | 4,000 | 785 |
| 2000-08-21 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2000-08-18 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-08-08 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2000-08-07 | 153 | 153 | 152 | 152 | 28,000 | 760 |
| 2000-08-04 | 150 | 159 | 145 | 159 | 10,000 | 795 |
| 2000-08-03 | 143 | 150 | 143 | 150 | 6,000 | 750 |
| 2000-08-02 | 143 | 155 | 140 | 155 | 15,000 | 775 |
| 2000-08-01 | 155 | 160 | 155 | 159 | 35,000 | 795 |
| 2000-07-28 | 162 | 162 | 152 | 159 | 10,000 | 795 |
| 2000-07-27 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2000-07-26 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2000-07-24 | 157 | 162 | 153 | 162 | 5,000 | 810 |
| 2000-07-21 | 165 | 165 | 157 | 161 | 15,000 | 805 |
| 2000-07-19 | 170 | 170 | 169 | 169 | 15,000 | 845 |
| 2000-07-18 | 170 | 171 | 163 | 168 | 16,000 | 840 |
| 2000-07-17 | 162 | 173 | 162 | 172 | 23,000 | 860 |
| 2000-07-14 | 159 | 162 | 159 | 162 | 13,000 | 810 |
| 2000-07-13 | 159 | 159 | 159 | 159 | 3,000 | 795 |
| 2000-07-12 | 155 | 159 | 155 | 159 | 3,000 | 795 |
| 2000-07-11 | 154 | 155 | 154 | 155 | 3,000 | 775 |
| 2000-07-07 | 158 | 159 | 149 | 149 | 11,000 | 745 |
| 2000-07-06 | 158 | 158 | 158 | 158 | 19,000 | 790 |
| 2000-07-05 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2000-07-04 | 161 | 161 | 160 | 160 | 9,000 | 800 |
| 2000-07-03 | 160 | 160 | 154 | 160 | 10,000 | 800 |
| 2000-06-30 | 149 | 150 | 149 | 150 | 5,000 | 750 |
| 2000-06-29 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2000-06-28 | 145 | 145 | 141 | 141 | 7,000 | 705 |
| 2000-06-27 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2000-06-26 | 142 | 142 | 141 | 141 | 6,000 | 705 |
| 2000-06-23 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2000-06-22 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2000-06-21 | 146 | 146 | 141 | 141 | 3,000 | 705 |
| 2000-06-20 | 144 | 144 | 144 | 144 | 5,000 | 720 |
| 2000-06-19 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2000-06-16 | 146 | 148 | 146 | 146 | 4,000 | 730 |
| 2000-06-15 | 146 | 146 | 146 | 146 | 5,000 | 730 |
| 2000-06-14 | 143 | 144 | 143 | 144 | 7,000 | 720 |
| 2000-06-13 | 142 | 144 | 142 | 144 | 2,000 | 720 |
| 2000-06-12 | 141 | 141 | 140 | 140 | 4,000 | 700 |
| 2000-06-09 | 140 | 148 | 140 | 148 | 2,000 | 740 |
| 2000-06-08 | 140 | 148 | 140 | 148 | 2,000 | 740 |
| 2000-06-06 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-06-01 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2000-05-31 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2000-05-29 | 142 | 150 | 142 | 150 | 6,000 | 750 |
| 2000-05-26 | 145 | 152 | 142 | 142 | 10,000 | 710 |
| 2000-05-25 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2000-05-24 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2000-05-23 | 146 | 151 | 142 | 151 | 5,000 | 755 |
| 2000-05-19 | 146 | 158 | 146 | 158 | 2,000 | 790 |
| 2000-05-18 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2000-05-17 | 151 | 151 | 141 | 143 | 9,000 | 715 |
| 2000-05-11 | 151 | 151 | 151 | 151 | 3,000 | 755 |
| 2000-05-10 | 149 | 152 | 145 | 152 | 9,000 | 760 |
| 2000-05-09 | 151 | 151 | 149 | 149 | 8,000 | 745 |
| 2000-05-08 | 152 | 152 | 147 | 152 | 4,000 | 760 |
| 2000-05-02 | 152 | 152 | 150 | 152 | 4,000 | 760 |
| 2000-05-01 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2000-04-28 | 159 | 159 | 146 | 159 | 3,000 | 795 |
| 2000-04-26 | 150 | 159 | 150 | 159 | 3,000 | 795 |
| 2000-04-25 | 151 | 160 | 151 | 160 | 2,000 | 800 |
| 2000-04-24 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2000-04-17 | 150 | 159 | 150 | 159 | 4,000 | 795 |
| 2000-04-14 | 158 | 160 | 158 | 160 | 4,000 | 800 |
| 2000-04-13 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2000-04-12 | 165 | 165 | 158 | 158 | 2,000 | 790 |
| 2000-04-07 | 167 | 167 | 163 | 163 | 8,000 | 815 |
| 2000-04-05 | 163 | 167 | 163 | 167 | 4,000 | 835 |
| 2000-04-03 | 172 | 172 | 162 | 162 | 4,000 | 810 |
| 2000-03-30 | 160 | 168 | 160 | 168 | 4,000 | 840 |
| 2000-03-29 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2000-03-28 | 173 | 173 | 158 | 158 | 13,000 | 790 |
| 2000-03-27 | 156 | 160 | 155 | 155 | 27,000 | 775 |
| 2000-03-24 | 156 | 156 | 154 | 154 | 17,000 | 770 |
| 2000-03-23 | 158 | 159 | 157 | 157 | 18,000 | 785 |
| 2000-03-22 | 160 | 160 | 158 | 158 | 24,000 | 790 |
| 2000-03-21 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2000-03-17 | 163 | 165 | 163 | 165 | 17,000 | 825 |
| 2000-03-16 | 162 | 162 | 162 | 162 | 6,000 | 810 |
| 2000-03-15 | 162 | 162 | 162 | 162 | 5,000 | 810 |
| 2000-03-14 | 161 | 161 | 161 | 161 | 5,000 | 805 |
| 2000-03-13 | 163 | 170 | 163 | 165 | 18,000 | 825 |
| 2000-03-10 | 161 | 161 | 161 | 161 | 11,000 | 805 |
| 2000-03-08 | 161 | 161 | 161 | 161 | 5,000 | 805 |
| 2000-03-07 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2000-03-06 | 175 | 180 | 175 | 175 | 12,000 | 875 |
| 2000-03-03 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2000-03-02 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2000-03-01 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2000-02-29 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2000-02-28 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2000-02-25 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2000-02-24 | 190 | 190 | 170 | 170 | 2,000 | 850 |
| 2000-02-23 | 190 | 195 | 190 | 195 | 41,000 | 975 |
| 2000-02-22 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2000-02-21 | 176 | 180 | 176 | 180 | 3,000 | 900 |
| 2000-02-18 | 169 | 169 | 165 | 165 | 4,000 | 825 |
| 2000-02-17 | 172 | 172 | 160 | 160 | 24,000 | 800 |
| 2000-02-16 | 173 | 173 | 171 | 171 | 3,000 | 855 |
| 2000-02-15 | 181 | 186 | 175 | 175 | 5,000 | 875 |
| 2000-02-14 | 195 | 195 | 181 | 181 | 5,000 | 905 |
| 2000-02-10 | 181 | 181 | 175 | 175 | 5,000 | 875 |
| 2000-02-09 | 200 | 205 | 200 | 205 | 2,000 | 1,025 |
| 2000-02-08 | 221 | 235 | 205 | 220 | 56,000 | 1,100 |
| 2000-02-07 | 205 | 219 | 205 | 219 | 37,000 | 1,095 |
| 2000-02-04 | 195 | 209 | 195 | 209 | 42,000 | 1,045 |
| 2000-02-03 | 185 | 195 | 180 | 195 | 34,000 | 975 |
| 2000-02-02 | 172 | 189 | 172 | 189 | 27,000 | 945 |
| 2000-02-01 | 180 | 188 | 180 | 188 | 2,000 | 940 |
| 2000-01-31 | 170 | 175 | 170 | 175 | 2,000 | 875 |
| 2000-01-28 | 180 | 180 | 172 | 172 | 4,000 | 860 |
| 2000-01-26 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2000-01-25 | 177 | 189 | 177 | 189 | 2,000 | 945 |
| 2000-01-21 | 192 | 192 | 177 | 177 | 6,000 | 885 |
| 2000-01-20 | 185 | 199 | 174 | 194 | 35,000 | 970 |
| 2000-01-19 | 175 | 185 | 170 | 185 | 12,000 | 925 |
| 2000-01-18 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2000-01-17 | 171 | 171 | 170 | 170 | 5,000 | 850 |
| 2000-01-14 | 162 | 162 | 161 | 161 | 3,000 | 805 |
| 2000-01-13 | 161 | 162 | 161 | 162 | 6,000 | 810 |
| 2000-01-11 | 170 | 170 | 165 | 166 | 3,000 | 830 |
| 2000-01-05 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2000-01-04 | 181 | 181 | 181 | 181 | 3,000 | 905 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
