6392 (株)ヤマダコーポレーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2001-12-27 | 136 | 138 | 126 | 138 | 10,000 | 690 |
| 2001-12-26 | 139 | 139 | 135 | 139 | 7,000 | 695 |
| 2001-12-25 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2001-12-19 | 125 | 139 | 125 | 139 | 7,000 | 695 |
| 2001-12-18 | 133 | 137 | 133 | 137 | 13,000 | 685 |
| 2001-12-17 | 140 | 143 | 140 | 143 | 6,000 | 715 |
| 2001-12-14 | 137 | 138 | 132 | 138 | 45,000 | 690 |
| 2001-12-12 | 132 | 138 | 129 | 138 | 11,000 | 690 |
| 2001-12-11 | 130 | 139 | 130 | 139 | 10,000 | 695 |
| 2001-12-07 | 139 | 140 | 128 | 140 | 19,000 | 700 |
| 2001-12-06 | 141 | 141 | 140 | 140 | 3,000 | 700 |
| 2001-12-05 | 151 | 151 | 141 | 141 | 7,000 | 705 |
| 2001-12-04 | 154 | 154 | 141 | 141 | 13,000 | 705 |
| 2001-12-03 | 167 | 167 | 155 | 155 | 13,000 | 775 |
| 2001-11-30 | 162 | 162 | 155 | 157 | 30,000 | 785 |
| 2001-11-29 | 170 | 175 | 169 | 171 | 13,000 | 855 |
| 2001-11-28 | 185 | 185 | 184 | 184 | 7,000 | 920 |
| 2001-11-27 | 180 | 195 | 175 | 194 | 14,000 | 970 |
| 2001-11-26 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2001-11-22 | 170 | 177 | 170 | 177 | 6,000 | 885 |
| 2001-11-21 | 175 | 175 | 170 | 175 | 12,000 | 875 |
| 2001-11-20 | 183 | 184 | 176 | 184 | 9,000 | 920 |
| 2001-11-19 | 181 | 183 | 173 | 183 | 7,000 | 915 |
| 2001-11-15 | 180 | 185 | 180 | 185 | 4,000 | 925 |
| 2001-11-14 | 185 | 189 | 185 | 189 | 2,000 | 945 |
| 2001-11-13 | 191 | 191 | 187 | 187 | 4,000 | 935 |
| 2001-11-12 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2001-11-09 | 194 | 194 | 190 | 190 | 13,000 | 950 |
| 2001-11-07 | 190 | 195 | 185 | 195 | 15,000 | 975 |
| 2001-11-06 | 190 | 191 | 190 | 190 | 7,000 | 950 |
| 2001-11-02 | 190 | 195 | 190 | 195 | 4,000 | 975 |
| 2001-11-01 | 192 | 193 | 190 | 190 | 21,000 | 950 |
| 2001-10-31 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2001-10-29 | 207 | 215 | 205 | 215 | 8,000 | 1,075 |
| 2001-10-26 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2001-10-24 | 200 | 210 | 200 | 210 | 3,000 | 1,050 |
| 2001-10-22 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2001-10-19 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2001-10-18 | 206 | 206 | 198 | 203 | 11,000 | 1,015 |
| 2001-10-17 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2001-10-16 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2001-10-15 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2001-10-12 | 220 | 220 | 210 | 210 | 5,000 | 1,050 |
| 2001-10-11 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2001-10-10 | 230 | 230 | 225 | 225 | 7,000 | 1,125 |
| 2001-10-09 | 237 | 238 | 232 | 237 | 25,000 | 1,185 |
| 2001-10-05 | 233 | 238 | 230 | 238 | 43,000 | 1,190 |
| 2001-10-03 | 231 | 231 | 231 | 231 | 14,000 | 1,155 |
| 2001-10-02 | 233 | 233 | 221 | 232 | 38,000 | 1,160 |
| 2001-10-01 | 231 | 232 | 231 | 232 | 9,000 | 1,160 |
| 2001-09-28 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2001-09-27 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2001-09-26 | 201 | 228 | 201 | 228 | 27,000 | 1,140 |
| 2001-09-20 | 228 | 234 | 228 | 234 | 3,000 | 1,170 |
| 2001-09-19 | 219 | 228 | 219 | 228 | 17,000 | 1,140 |
| 2001-09-18 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2001-09-17 | 199 | 209 | 199 | 209 | 29,000 | 1,045 |
| 2001-09-14 | 225 | 234 | 225 | 234 | 35,000 | 1,170 |
| 2001-09-13 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-09-12 | 234 | 234 | 215 | 220 | 40,000 | 1,100 |
| 2001-09-11 | 225 | 242 | 225 | 240 | 26,000 | 1,200 |
| 2001-09-10 | 232 | 241 | 218 | 221 | 21,000 | 1,105 |
| 2001-09-07 | 236 | 248 | 231 | 245 | 23,000 | 1,225 |
| 2001-09-06 | 236 | 240 | 231 | 238 | 26,000 | 1,190 |
| 2001-09-05 | 200 | 235 | 200 | 235 | 65,000 | 1,175 |
| 2001-09-04 | 214 | 214 | 195 | 195 | 10,000 | 975 |
| 2001-09-03 | 233 | 233 | 211 | 215 | 5,000 | 1,075 |
| 2001-08-27 | 231 | 234 | 221 | 234 | 13,000 | 1,170 |
| 2001-08-24 | 250 | 250 | 231 | 231 | 18,000 | 1,155 |
| 2001-08-23 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-08-22 | 263 | 263 | 263 | 263 | 5,000 | 1,315 |
| 2001-08-21 | 255 | 265 | 255 | 265 | 7,000 | 1,325 |
| 2001-08-20 | 268 | 268 | 251 | 251 | 4,000 | 1,255 |
| 2001-08-16 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2001-08-15 | 269 | 269 | 268 | 269 | 10,000 | 1,345 |
| 2001-08-14 | 268 | 268 | 268 | 268 | 12,000 | 1,340 |
| 2001-08-13 | 263 | 271 | 263 | 271 | 11,000 | 1,355 |
| 2001-08-09 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2001-08-08 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2001-08-07 | 258 | 268 | 252 | 268 | 14,000 | 1,340 |
| 2001-08-02 | 261 | 279 | 261 | 279 | 4,000 | 1,395 |
| 2001-08-01 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2001-07-31 | 269 | 289 | 269 | 285 | 9,000 | 1,425 |
| 2001-07-27 | 270 | 270 | 255 | 265 | 8,000 | 1,325 |
| 2001-07-26 | 270 | 275 | 270 | 272 | 35,000 | 1,360 |
| 2001-07-25 | 266 | 266 | 260 | 266 | 50,000 | 1,330 |
| 2001-07-24 | 269 | 269 | 250 | 267 | 52,000 | 1,335 |
| 2001-07-23 | 251 | 274 | 251 | 274 | 16,000 | 1,370 |
| 2001-07-19 | 261 | 280 | 261 | 280 | 11,000 | 1,400 |
| 2001-07-18 | 272 | 285 | 272 | 285 | 13,000 | 1,425 |
| 2001-07-16 | 271 | 297 | 271 | 297 | 8,000 | 1,485 |
| 2001-07-13 | 289 | 290 | 280 | 290 | 11,000 | 1,450 |
| 2001-07-12 | 291 | 291 | 291 | 291 | 3,000 | 1,455 |
| 2001-07-11 | 294 | 294 | 269 | 293 | 13,000 | 1,465 |
| 2001-07-10 | 288 | 298 | 288 | 298 | 4,000 | 1,490 |
| 2001-07-09 | 295 | 299 | 290 | 290 | 19,000 | 1,450 |
| 2001-07-05 | 290 | 300 | 288 | 300 | 16,000 | 1,500 |
| 2001-07-04 | 280 | 294 | 280 | 294 | 4,000 | 1,470 |
| 2001-07-02 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2001-06-28 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2001-06-27 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-06-26 | 290 | 295 | 275 | 295 | 6,000 | 1,475 |
| 2001-06-25 | 290 | 299 | 285 | 285 | 8,000 | 1,425 |
| 2001-06-22 | 285 | 285 | 285 | 285 | 7,000 | 1,425 |
| 2001-06-21 | 287 | 287 | 286 | 286 | 2,000 | 1,430 |
| 2001-06-20 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 2001-06-19 | 324 | 324 | 310 | 310 | 5,000 | 1,550 |
| 2001-06-18 | 285 | 330 | 285 | 320 | 247,000 | 1,600 |
| 2001-06-15 | 275 | 289 | 275 | 280 | 5,000 | 1,400 |
| 2001-06-14 | 293 | 293 | 271 | 275 | 5,000 | 1,375 |
| 2001-06-13 | 293 | 294 | 293 | 294 | 3,000 | 1,470 |
| 2001-06-12 | 296 | 296 | 293 | 293 | 4,000 | 1,465 |
| 2001-06-11 | 288 | 296 | 288 | 296 | 7,000 | 1,480 |
| 2001-06-08 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2001-06-07 | 275 | 288 | 271 | 288 | 4,000 | 1,440 |
| 2001-06-05 | 292 | 292 | 285 | 290 | 9,000 | 1,450 |
| 2001-06-04 | 300 | 300 | 285 | 299 | 29,000 | 1,495 |
| 2001-06-01 | 347 | 347 | 300 | 318 | 83,000 | 1,590 |
| 2001-05-31 | 350 | 354 | 335 | 348 | 74,000 | 1,740 |
| 2001-05-30 | 355 | 370 | 350 | 354 | 180,000 | 1,770 |
| 2001-05-29 | 330 | 380 | 330 | 360 | 333,000 | 1,800 |
| 2001-05-28 | 307 | 330 | 307 | 330 | 141,000 | 1,650 |
| 2001-05-25 | 307 | 319 | 300 | 305 | 139,000 | 1,525 |
| 2001-05-24 | 285 | 320 | 283 | 304 | 142,000 | 1,520 |
| 2001-05-23 | 280 | 280 | 265 | 270 | 5,000 | 1,350 |
| 2001-05-18 | 280 | 290 | 280 | 290 | 4,000 | 1,450 |
| 2001-05-17 | 315 | 325 | 280 | 280 | 28,000 | 1,400 |
| 2001-05-16 | 333 | 333 | 320 | 325 | 35,000 | 1,625 |
| 2001-05-15 | 324 | 335 | 320 | 334 | 116,000 | 1,670 |
| 2001-05-14 | 285 | 329 | 285 | 329 | 236,000 | 1,645 |
| 2001-05-11 | 291 | 295 | 275 | 290 | 28,000 | 1,450 |
| 2001-05-10 | 299 | 309 | 285 | 300 | 112,000 | 1,500 |
| 2001-05-09 | 249 | 300 | 235 | 299 | 206,000 | 1,495 |
| 2001-05-08 | 221 | 240 | 221 | 240 | 13,000 | 1,200 |
| 2001-05-07 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-05-01 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2001-04-27 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-04-25 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2001-04-24 | 235 | 235 | 225 | 225 | 7,000 | 1,125 |
| 2001-04-18 | 242 | 242 | 235 | 235 | 7,000 | 1,175 |
| 2001-04-17 | 245 | 245 | 242 | 242 | 4,000 | 1,210 |
| 2001-04-16 | 249 | 250 | 249 | 250 | 9,000 | 1,250 |
| 2001-04-13 | 246 | 249 | 246 | 249 | 6,000 | 1,245 |
| 2001-04-12 | 245 | 249 | 245 | 245 | 16,000 | 1,225 |
| 2001-04-11 | 233 | 245 | 230 | 245 | 12,000 | 1,225 |
| 2001-04-10 | 233 | 238 | 233 | 238 | 5,000 | 1,190 |
| 2001-04-09 | 230 | 233 | 221 | 233 | 15,000 | 1,165 |
| 2001-04-06 | 245 | 249 | 225 | 225 | 19,000 | 1,125 |
| 2001-04-05 | 250 | 250 | 235 | 235 | 4,000 | 1,175 |
| 2001-04-04 | 230 | 245 | 230 | 245 | 15,000 | 1,225 |
| 2001-04-03 | 243 | 243 | 225 | 238 | 16,000 | 1,190 |
| 2001-04-02 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2001-03-30 | 240 | 250 | 240 | 250 | 8,000 | 1,250 |
| 2001-03-29 | 239 | 244 | 239 | 244 | 3,000 | 1,220 |
| 2001-03-27 | 243 | 243 | 234 | 240 | 14,000 | 1,200 |
| 2001-03-26 | 225 | 245 | 225 | 245 | 9,000 | 1,225 |
| 2001-03-23 | 225 | 225 | 210 | 225 | 23,000 | 1,125 |
| 2001-03-22 | 220 | 235 | 220 | 230 | 11,000 | 1,150 |
| 2001-03-21 | 245 | 245 | 220 | 221 | 15,000 | 1,105 |
| 2001-03-19 | 230 | 245 | 229 | 231 | 11,000 | 1,155 |
| 2001-03-16 | 235 | 244 | 230 | 244 | 9,000 | 1,220 |
| 2001-03-15 | 230 | 240 | 230 | 235 | 9,000 | 1,175 |
| 2001-03-14 | 247 | 260 | 242 | 257 | 9,000 | 1,285 |
| 2001-03-13 | 223 | 248 | 210 | 248 | 31,000 | 1,240 |
| 2001-03-12 | 250 | 260 | 245 | 248 | 12,000 | 1,240 |
| 2001-03-09 | 270 | 279 | 268 | 268 | 10,000 | 1,340 |
| 2001-03-08 | 260 | 280 | 240 | 280 | 70,000 | 1,400 |
| 2001-03-07 | 279 | 287 | 270 | 271 | 36,000 | 1,355 |
| 2001-03-06 | 301 | 303 | 280 | 282 | 118,000 | 1,410 |
| 2001-03-05 | 300 | 338 | 295 | 310 | 86,000 | 1,550 |
| 2001-03-02 | 291 | 305 | 291 | 304 | 94,000 | 1,520 |
| 2001-03-01 | 310 | 310 | 290 | 295 | 90,000 | 1,475 |
| 2001-02-28 | 318 | 318 | 305 | 306 | 90,000 | 1,530 |
| 2001-02-27 | 309 | 335 | 304 | 320 | 240,000 | 1,600 |
| 2001-02-26 | 300 | 309 | 293 | 309 | 129,000 | 1,545 |
| 2001-02-23 | 248 | 315 | 245 | 314 | 331,000 | 1,570 |
| 2001-02-22 | 249 | 255 | 245 | 249 | 72,000 | 1,245 |
| 2001-02-21 | 243 | 265 | 243 | 260 | 138,000 | 1,300 |
| 2001-02-20 | 225 | 250 | 222 | 245 | 168,000 | 1,225 |
| 2001-02-19 | 205 | 220 | 201 | 220 | 96,000 | 1,100 |
| 2001-02-16 | 210 | 215 | 208 | 210 | 25,000 | 1,050 |
| 2001-02-15 | 208 | 215 | 208 | 213 | 35,000 | 1,065 |
| 2001-02-14 | 220 | 225 | 210 | 213 | 60,000 | 1,065 |
| 2001-02-13 | 190 | 220 | 190 | 220 | 113,000 | 1,100 |
| 2001-02-09 | 192 | 193 | 186 | 190 | 26,000 | 950 |
| 2001-02-08 | 201 | 201 | 185 | 195 | 54,000 | 975 |
| 2001-02-07 | 190 | 219 | 185 | 202 | 258,000 | 1,010 |
| 2001-02-06 | 161 | 198 | 161 | 191 | 116,000 | 955 |
| 2001-02-05 | 162 | 162 | 152 | 152 | 6,000 | 760 |
| 2001-02-02 | 149 | 162 | 149 | 162 | 35,000 | 810 |
| 2001-02-01 | 150 | 150 | 145 | 150 | 9,000 | 750 |
| 2001-01-31 | 142 | 145 | 138 | 145 | 7,000 | 725 |
| 2001-01-30 | 145 | 145 | 140 | 140 | 6,000 | 700 |
| 2001-01-29 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2001-01-26 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2001-01-25 | 140 | 150 | 140 | 150 | 22,000 | 750 |
| 2001-01-24 | 138 | 140 | 138 | 140 | 23,000 | 700 |
| 2001-01-23 | 139 | 139 | 138 | 138 | 17,000 | 690 |
| 2001-01-19 | 137 | 139 | 135 | 139 | 5,000 | 695 |
| 2001-01-18 | 135 | 137 | 135 | 137 | 5,000 | 685 |
| 2001-01-17 | 138 | 138 | 136 | 136 | 2,000 | 680 |
| 2001-01-16 | 130 | 135 | 130 | 135 | 13,000 | 675 |
| 2001-01-15 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-01-12 | 130 | 130 | 130 | 130 | 4,000 | 650 |
| 2001-01-11 | 130 | 130 | 130 | 130 | 11,000 | 650 |
| 2001-01-10 | 130 | 130 | 130 | 130 | 23,000 | 650 |
| 2001-01-09 | 130 | 130 | 130 | 130 | 10,000 | 650 |
| 2001-01-05 | 138 | 138 | 138 | 138 | 2,000 | 690 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
