6392 (株)ヤマダコーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2002-12-26 | 210 | 215 | 210 | 215 | 11,000 | 1,075 |
| 2002-12-25 | 223 | 223 | 210 | 210 | 3,000 | 1,050 |
| 2002-12-24 | 199 | 224 | 199 | 220 | 111,000 | 1,100 |
| 2002-12-20 | 215 | 219 | 203 | 219 | 32,000 | 1,095 |
| 2002-12-19 | 199 | 219 | 191 | 219 | 50,000 | 1,095 |
| 2002-12-18 | 202 | 219 | 202 | 219 | 12,000 | 1,095 |
| 2002-12-17 | 207 | 220 | 188 | 220 | 42,000 | 1,100 |
| 2002-12-16 | 210 | 217 | 200 | 217 | 30,000 | 1,085 |
| 2002-12-13 | 220 | 220 | 220 | 220 | 12,000 | 1,100 |
| 2002-12-11 | 211 | 225 | 211 | 225 | 12,000 | 1,125 |
| 2002-12-10 | 199 | 211 | 185 | 211 | 29,000 | 1,055 |
| 2002-12-06 | 205 | 216 | 201 | 216 | 15,000 | 1,080 |
| 2002-12-05 | 217 | 220 | 215 | 220 | 11,000 | 1,100 |
| 2002-12-04 | 221 | 231 | 219 | 219 | 9,000 | 1,095 |
| 2002-12-03 | 215 | 232 | 215 | 232 | 14,000 | 1,160 |
| 2002-12-02 | 238 | 238 | 220 | 234 | 9,000 | 1,170 |
| 2002-11-28 | 225 | 226 | 214 | 224 | 20,000 | 1,120 |
| 2002-11-27 | 225 | 230 | 225 | 229 | 6,000 | 1,145 |
| 2002-11-26 | 223 | 235 | 213 | 235 | 137,000 | 1,175 |
| 2002-11-25 | 222 | 223 | 215 | 223 | 24,000 | 1,115 |
| 2002-11-22 | 218 | 232 | 218 | 230 | 20,000 | 1,150 |
| 2002-11-21 | 229 | 230 | 229 | 230 | 4,000 | 1,150 |
| 2002-11-20 | 219 | 230 | 211 | 230 | 20,000 | 1,150 |
| 2002-11-19 | 222 | 222 | 206 | 221 | 10,000 | 1,105 |
| 2002-11-18 | 235 | 235 | 235 | 235 | 8,000 | 1,175 |
| 2002-11-15 | 237 | 237 | 223 | 235 | 41,000 | 1,175 |
| 2002-11-14 | 225 | 238 | 225 | 237 | 18,000 | 1,185 |
| 2002-11-13 | 232 | 244 | 227 | 240 | 69,000 | 1,200 |
| 2002-11-12 | 235 | 242 | 232 | 242 | 6,000 | 1,210 |
| 2002-11-11 | 250 | 252 | 250 | 252 | 34,000 | 1,260 |
| 2002-11-08 | 245 | 249 | 238 | 249 | 72,000 | 1,245 |
| 2002-11-07 | 246 | 250 | 246 | 250 | 10,000 | 1,250 |
| 2002-11-06 | 250 | 258 | 248 | 258 | 72,000 | 1,290 |
| 2002-11-05 | 251 | 255 | 250 | 255 | 110,000 | 1,275 |
| 2002-11-01 | 232 | 252 | 230 | 252 | 38,000 | 1,260 |
| 2002-10-31 | 237 | 242 | 234 | 242 | 9,000 | 1,210 |
| 2002-10-30 | 236 | 242 | 236 | 242 | 4,000 | 1,210 |
| 2002-10-29 | 252 | 252 | 248 | 251 | 3,000 | 1,255 |
| 2002-10-28 | 243 | 248 | 238 | 248 | 77,000 | 1,240 |
| 2002-10-25 | 240 | 242 | 233 | 242 | 24,000 | 1,210 |
| 2002-10-24 | 250 | 250 | 241 | 245 | 33,000 | 1,225 |
| 2002-10-23 | 255 | 255 | 247 | 247 | 25,000 | 1,235 |
| 2002-10-22 | 259 | 260 | 255 | 255 | 47,000 | 1,275 |
| 2002-10-21 | 245 | 263 | 244 | 262 | 83,000 | 1,310 |
| 2002-10-18 | 240 | 245 | 236 | 245 | 31,000 | 1,225 |
| 2002-10-17 | 240 | 245 | 235 | 245 | 24,000 | 1,225 |
| 2002-10-16 | 245 | 245 | 238 | 243 | 44,000 | 1,215 |
| 2002-10-15 | 225 | 245 | 225 | 245 | 87,000 | 1,225 |
| 2002-10-11 | 221 | 235 | 221 | 235 | 16,000 | 1,175 |
| 2002-10-10 | 228 | 235 | 224 | 235 | 47,000 | 1,175 |
| 2002-10-09 | 220 | 240 | 220 | 240 | 160,000 | 1,200 |
| 2002-10-08 | 234 | 235 | 230 | 235 | 24,000 | 1,175 |
| 2002-10-07 | 238 | 239 | 225 | 235 | 65,000 | 1,175 |
| 2002-10-04 | 220 | 255 | 220 | 245 | 261,000 | 1,225 |
| 2002-10-03 | 205 | 220 | 200 | 220 | 59,000 | 1,100 |
| 2002-10-02 | 214 | 219 | 205 | 210 | 14,000 | 1,050 |
| 2002-10-01 | 220 | 220 | 210 | 219 | 20,000 | 1,095 |
| 2002-09-27 | 227 | 227 | 221 | 221 | 2,000 | 1,105 |
| 2002-09-26 | 213 | 222 | 210 | 222 | 14,000 | 1,110 |
| 2002-09-24 | 229 | 229 | 228 | 228 | 3,000 | 1,140 |
| 2002-09-20 | 215 | 224 | 210 | 224 | 22,000 | 1,120 |
| 2002-09-19 | 230 | 234 | 225 | 225 | 8,000 | 1,125 |
| 2002-09-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-09-13 | 235 | 245 | 235 | 235 | 97,000 | 1,175 |
| 2002-09-12 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 2002-09-11 | 249 | 251 | 243 | 250 | 624,000 | 1,250 |
| 2002-09-10 | 230 | 252 | 216 | 252 | 362,000 | 1,260 |
| 2002-09-09 | 231 | 234 | 224 | 233 | 34,000 | 1,165 |
| 2002-09-06 | 220 | 238 | 220 | 237 | 147,000 | 1,185 |
| 2002-09-05 | 206 | 230 | 206 | 220 | 222,000 | 1,100 |
| 2002-09-04 | 203 | 206 | 201 | 206 | 40,000 | 1,030 |
| 2002-09-03 | 192 | 203 | 191 | 203 | 76,000 | 1,015 |
| 2002-09-02 | 200 | 200 | 191 | 196 | 5,000 | 980 |
| 2002-08-30 | 190 | 204 | 188 | 201 | 33,000 | 1,005 |
| 2002-08-29 | 186 | 191 | 186 | 190 | 33,000 | 950 |
| 2002-08-28 | 198 | 198 | 187 | 190 | 17,000 | 950 |
| 2002-08-27 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-08-26 | 197 | 202 | 195 | 202 | 12,000 | 1,010 |
| 2002-08-23 | 199 | 208 | 199 | 208 | 13,000 | 1,040 |
| 2002-08-22 | 199 | 199 | 199 | 199 | 4,000 | 995 |
| 2002-08-21 | 200 | 202 | 196 | 202 | 27,000 | 1,010 |
| 2002-08-20 | 226 | 226 | 215 | 215 | 256,000 | 1,075 |
| 2002-08-19 | 216 | 228 | 215 | 227 | 83,000 | 1,135 |
| 2002-08-16 | 204 | 218 | 200 | 218 | 110,000 | 1,090 |
| 2002-08-15 | 197 | 204 | 185 | 204 | 39,000 | 1,020 |
| 2002-08-14 | 190 | 199 | 190 | 197 | 26,000 | 985 |
| 2002-08-13 | 180 | 194 | 180 | 190 | 35,000 | 950 |
| 2002-08-12 | 173 | 180 | 173 | 180 | 35,000 | 900 |
| 2002-08-09 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-08-08 | 185 | 185 | 180 | 180 | 5,000 | 900 |
| 2002-08-05 | 183 | 197 | 168 | 197 | 16,000 | 985 |
| 2002-08-02 | 195 | 195 | 188 | 193 | 13,000 | 965 |
| 2002-08-01 | 199 | 200 | 199 | 200 | 5,000 | 1,000 |
| 2002-07-31 | 199 | 204 | 199 | 203 | 27,000 | 1,015 |
| 2002-07-30 | 197 | 214 | 196 | 204 | 51,000 | 1,020 |
| 2002-07-29 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-07-26 | 200 | 201 | 200 | 201 | 4,000 | 1,005 |
| 2002-07-25 | 206 | 206 | 201 | 206 | 8,000 | 1,030 |
| 2002-07-24 | 210 | 210 | 205 | 207 | 8,000 | 1,035 |
| 2002-07-23 | 206 | 214 | 206 | 213 | 5,000 | 1,065 |
| 2002-07-22 | 203 | 213 | 203 | 206 | 3,000 | 1,030 |
| 2002-07-19 | 215 | 224 | 215 | 219 | 16,000 | 1,095 |
| 2002-07-18 | 220 | 229 | 209 | 219 | 58,000 | 1,095 |
| 2002-07-17 | 210 | 219 | 210 | 219 | 8,000 | 1,095 |
| 2002-07-16 | 213 | 220 | 210 | 220 | 9,000 | 1,100 |
| 2002-07-15 | 210 | 213 | 210 | 213 | 42,000 | 1,065 |
| 2002-07-12 | 207 | 214 | 207 | 213 | 32,000 | 1,065 |
| 2002-07-11 | 204 | 210 | 204 | 210 | 7,000 | 1,050 |
| 2002-07-10 | 207 | 220 | 207 | 214 | 53,000 | 1,070 |
| 2002-07-09 | 207 | 210 | 207 | 210 | 3,000 | 1,050 |
| 2002-07-08 | 219 | 219 | 211 | 214 | 7,000 | 1,070 |
| 2002-07-05 | 219 | 220 | 215 | 215 | 41,000 | 1,075 |
| 2002-07-04 | 221 | 222 | 220 | 221 | 12,000 | 1,105 |
| 2002-07-03 | 215 | 223 | 211 | 223 | 10,000 | 1,115 |
| 2002-07-02 | 209 | 228 | 209 | 228 | 42,000 | 1,140 |
| 2002-07-01 | 220 | 220 | 216 | 219 | 10,000 | 1,095 |
| 2002-06-28 | 224 | 224 | 210 | 210 | 6,000 | 1,050 |
| 2002-06-27 | 216 | 225 | 210 | 224 | 42,000 | 1,120 |
| 2002-06-25 | 215 | 215 | 215 | 215 | 13,000 | 1,075 |
| 2002-06-24 | 214 | 215 | 200 | 215 | 17,000 | 1,075 |
| 2002-06-20 | 209 | 222 | 209 | 222 | 36,000 | 1,110 |
| 2002-06-19 | 225 | 225 | 209 | 219 | 22,000 | 1,095 |
| 2002-06-18 | 212 | 220 | 211 | 220 | 7,000 | 1,100 |
| 2002-06-17 | 210 | 229 | 204 | 229 | 43,000 | 1,145 |
| 2002-06-14 | 230 | 230 | 229 | 229 | 5,000 | 1,145 |
| 2002-06-13 | 235 | 235 | 235 | 235 | 7,000 | 1,175 |
| 2002-06-12 | 240 | 240 | 230 | 235 | 14,000 | 1,175 |
| 2002-06-11 | 225 | 235 | 215 | 235 | 43,000 | 1,175 |
| 2002-06-10 | 235 | 235 | 230 | 230 | 14,000 | 1,150 |
| 2002-06-06 | 241 | 241 | 230 | 239 | 11,000 | 1,195 |
| 2002-06-05 | 230 | 239 | 229 | 239 | 15,000 | 1,195 |
| 2002-06-04 | 235 | 236 | 230 | 236 | 28,000 | 1,180 |
| 2002-06-03 | 242 | 242 | 238 | 240 | 11,000 | 1,200 |
| 2002-05-31 | 241 | 243 | 241 | 242 | 22,000 | 1,210 |
| 2002-05-30 | 247 | 249 | 244 | 249 | 16,000 | 1,245 |
| 2002-05-29 | 242 | 246 | 239 | 242 | 31,000 | 1,210 |
| 2002-05-28 | 249 | 249 | 242 | 246 | 10,000 | 1,230 |
| 2002-05-27 | 244 | 250 | 240 | 250 | 40,000 | 1,250 |
| 2002-05-24 | 249 | 250 | 245 | 249 | 20,000 | 1,245 |
| 2002-05-23 | 251 | 252 | 250 | 251 | 28,000 | 1,255 |
| 2002-05-22 | 238 | 251 | 238 | 251 | 62,000 | 1,255 |
| 2002-05-21 | 253 | 256 | 246 | 251 | 67,000 | 1,255 |
| 2002-05-20 | 262 | 265 | 251 | 260 | 34,000 | 1,300 |
| 2002-05-17 | 275 | 275 | 261 | 261 | 80,000 | 1,305 |
| 2002-05-16 | 275 | 282 | 270 | 277 | 255,000 | 1,385 |
| 2002-05-15 | 248 | 268 | 248 | 268 | 97,000 | 1,340 |
| 2002-05-14 | 247 | 250 | 246 | 247 | 32,000 | 1,235 |
| 2002-05-13 | 253 | 253 | 248 | 249 | 41,000 | 1,245 |
| 2002-05-10 | 261 | 261 | 252 | 255 | 33,000 | 1,275 |
| 2002-05-09 | 245 | 262 | 245 | 261 | 85,000 | 1,305 |
| 2002-05-08 | 243 | 245 | 233 | 240 | 81,000 | 1,200 |
| 2002-05-07 | 260 | 260 | 241 | 245 | 74,000 | 1,225 |
| 2002-05-02 | 269 | 272 | 261 | 270 | 102,000 | 1,350 |
| 2002-05-01 | 278 | 284 | 271 | 271 | 134,000 | 1,355 |
| 2002-04-30 | 270 | 285 | 261 | 279 | 128,000 | 1,395 |
| 2002-04-26 | 261 | 272 | 261 | 266 | 79,000 | 1,330 |
| 2002-04-25 | 250 | 261 | 250 | 256 | 68,000 | 1,280 |
| 2002-04-24 | 252 | 262 | 235 | 245 | 84,000 | 1,225 |
| 2002-04-23 | 267 | 275 | 255 | 275 | 44,000 | 1,375 |
| 2002-04-22 | 275 | 275 | 266 | 272 | 81,000 | 1,360 |
| 2002-04-19 | 253 | 273 | 251 | 262 | 82,000 | 1,310 |
| 2002-04-18 | 250 | 257 | 246 | 253 | 39,000 | 1,265 |
| 2002-04-17 | 258 | 258 | 242 | 250 | 77,000 | 1,250 |
| 2002-04-16 | 248 | 257 | 243 | 257 | 89,000 | 1,285 |
| 2002-04-15 | 276 | 276 | 263 | 268 | 84,000 | 1,340 |
| 2002-04-12 | 281 | 284 | 275 | 280 | 74,000 | 1,400 |
| 2002-04-11 | 293 | 293 | 273 | 280 | 189,000 | 1,400 |
| 2002-04-10 | 255 | 291 | 251 | 283 | 282,000 | 1,415 |
| 2002-04-09 | 280 | 290 | 244 | 260 | 597,000 | 1,300 |
| 2002-04-08 | 231 | 273 | 231 | 271 | 342,000 | 1,355 |
| 2002-04-05 | 234 | 238 | 230 | 235 | 88,000 | 1,175 |
| 2002-04-04 | 238 | 243 | 228 | 237 | 157,000 | 1,185 |
| 2002-04-03 | 244 | 255 | 230 | 242 | 332,000 | 1,210 |
| 2002-04-02 | 209 | 248 | 209 | 235 | 209,000 | 1,175 |
| 2002-04-01 | 180 | 204 | 180 | 204 | 54,000 | 1,020 |
| 2002-03-29 | 179 | 185 | 179 | 183 | 20,000 | 915 |
| 2002-03-28 | 160 | 170 | 160 | 170 | 17,000 | 850 |
| 2002-03-27 | 149 | 150 | 149 | 150 | 4,000 | 750 |
| 2002-03-25 | 149 | 149 | 140 | 140 | 3,000 | 700 |
| 2002-03-22 | 152 | 152 | 151 | 151 | 2,000 | 755 |
| 2002-03-19 | 150 | 168 | 150 | 168 | 5,000 | 840 |
| 2002-03-18 | 165 | 165 | 163 | 165 | 5,000 | 825 |
| 2002-03-15 | 173 | 173 | 161 | 167 | 12,000 | 835 |
| 2002-03-14 | 164 | 175 | 164 | 175 | 16,000 | 875 |
| 2002-03-13 | 150 | 164 | 150 | 164 | 8,000 | 820 |
| 2002-03-12 | 155 | 155 | 146 | 150 | 12,000 | 750 |
| 2002-03-11 | 158 | 158 | 150 | 158 | 5,000 | 790 |
| 2002-03-08 | 158 | 160 | 157 | 159 | 8,000 | 795 |
| 2002-03-07 | 145 | 155 | 145 | 155 | 2,000 | 775 |
| 2002-03-06 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2002-03-05 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2002-03-04 | 141 | 143 | 140 | 143 | 18,000 | 715 |
| 2002-03-01 | 149 | 149 | 145 | 145 | 10,000 | 725 |
| 2002-02-28 | 150 | 159 | 150 | 153 | 4,000 | 765 |
| 2002-02-27 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2002-02-25 | 140 | 150 | 140 | 150 | 9,000 | 750 |
| 2002-02-22 | 138 | 140 | 138 | 140 | 6,000 | 700 |
| 2002-02-21 | 143 | 143 | 135 | 135 | 6,000 | 675 |
| 2002-02-20 | 143 | 143 | 143 | 143 | 4,000 | 715 |
| 2002-02-19 | 131 | 135 | 115 | 135 | 281,000 | 675 |
| 2002-02-18 | 134 | 136 | 134 | 136 | 4,000 | 680 |
| 2002-02-15 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2002-02-14 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2002-02-08 | 130 | 135 | 130 | 135 | 7,000 | 675 |
| 2002-02-07 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2002-02-06 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2002-02-05 | 130 | 137 | 130 | 136 | 5,000 | 680 |
| 2002-02-01 | 142 | 142 | 137 | 139 | 5,000 | 695 |
| 2002-01-31 | 131 | 137 | 131 | 137 | 3,000 | 685 |
| 2002-01-29 | 136 | 139 | 130 | 139 | 24,000 | 695 |
| 2002-01-28 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2002-01-24 | 139 | 148 | 139 | 148 | 6,000 | 740 |
| 2002-01-23 | 136 | 139 | 136 | 136 | 5,000 | 680 |
| 2002-01-22 | 135 | 136 | 135 | 136 | 4,000 | 680 |
| 2002-01-11 | 129 | 138 | 129 | 138 | 6,000 | 690 |
| 2002-01-10 | 130 | 138 | 130 | 138 | 5,000 | 690 |
| 2002-01-08 | 130 | 137 | 130 | 137 | 14,000 | 685 |
| 2002-01-07 | 140 | 140 | 131 | 139 | 4,000 | 695 |
| 2002-01-04 | 139 | 139 | 139 | 139 | 1,000 | 695 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
