6392 (株)ヤマダコーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 460 | 465 | 460 | 460 | 19,000 | 2,300 |
| 2005-12-29 | 473 | 475 | 458 | 458 | 34,000 | 2,290 |
| 2005-12-28 | 458 | 463 | 458 | 460 | 36,000 | 2,300 |
| 2005-12-27 | 460 | 465 | 456 | 456 | 26,000 | 2,280 |
| 2005-12-26 | 448 | 460 | 448 | 460 | 59,000 | 2,300 |
| 2005-12-22 | 440 | 444 | 436 | 444 | 35,000 | 2,220 |
| 2005-12-21 | 438 | 438 | 431 | 437 | 26,000 | 2,185 |
| 2005-12-20 | 438 | 438 | 431 | 433 | 15,000 | 2,165 |
| 2005-12-19 | 429 | 438 | 429 | 438 | 35,000 | 2,190 |
| 2005-12-16 | 426 | 429 | 425 | 427 | 24,000 | 2,135 |
| 2005-12-15 | 423 | 428 | 422 | 426 | 18,000 | 2,130 |
| 2005-12-14 | 431 | 431 | 427 | 430 | 24,000 | 2,150 |
| 2005-12-13 | 430 | 435 | 430 | 430 | 22,000 | 2,150 |
| 2005-12-12 | 432 | 440 | 432 | 434 | 26,000 | 2,170 |
| 2005-12-09 | 420 | 437 | 420 | 437 | 31,000 | 2,185 |
| 2005-12-08 | 435 | 435 | 420 | 425 | 39,000 | 2,125 |
| 2005-12-07 | 439 | 440 | 434 | 435 | 37,000 | 2,175 |
| 2005-12-06 | 434 | 436 | 427 | 436 | 35,000 | 2,180 |
| 2005-12-05 | 425 | 432 | 421 | 428 | 52,000 | 2,140 |
| 2005-12-02 | 425 | 425 | 416 | 416 | 37,000 | 2,080 |
| 2005-12-01 | 421 | 421 | 415 | 421 | 29,000 | 2,105 |
| 2005-11-30 | 428 | 428 | 420 | 425 | 33,000 | 2,125 |
| 2005-11-29 | 414 | 425 | 410 | 425 | 77,000 | 2,125 |
| 2005-11-28 | 409 | 410 | 406 | 410 | 20,000 | 2,050 |
| 2005-11-25 | 412 | 413 | 402 | 405 | 34,000 | 2,025 |
| 2005-11-24 | 411 | 415 | 408 | 409 | 101,000 | 2,045 |
| 2005-11-22 | 401 | 414 | 401 | 408 | 121,000 | 2,040 |
| 2005-11-21 | 404 | 405 | 400 | 400 | 24,000 | 2,000 |
| 2005-11-18 | 403 | 403 | 399 | 400 | 33,000 | 2,000 |
| 2005-11-17 | 398 | 403 | 398 | 401 | 20,000 | 2,005 |
| 2005-11-16 | 400 | 401 | 397 | 400 | 15,000 | 2,000 |
| 2005-11-15 | 404 | 405 | 395 | 400 | 57,000 | 2,000 |
| 2005-11-14 | 398 | 419 | 394 | 394 | 250,000 | 1,970 |
| 2005-11-11 | 398 | 399 | 395 | 395 | 14,000 | 1,975 |
| 2005-11-10 | 400 | 403 | 397 | 400 | 26,000 | 2,000 |
| 2005-11-09 | 401 | 404 | 400 | 400 | 24,000 | 2,000 |
| 2005-11-08 | 405 | 406 | 403 | 406 | 17,000 | 2,030 |
| 2005-11-07 | 406 | 414 | 404 | 405 | 29,000 | 2,025 |
| 2005-11-04 | 402 | 408 | 402 | 405 | 32,000 | 2,025 |
| 2005-11-02 | 401 | 401 | 395 | 398 | 20,000 | 1,990 |
| 2005-11-01 | 394 | 395 | 390 | 395 | 21,000 | 1,975 |
| 2005-10-31 | 388 | 395 | 388 | 394 | 18,000 | 1,970 |
| 2005-10-28 | 397 | 398 | 387 | 387 | 13,000 | 1,935 |
| 2005-10-27 | 383 | 387 | 383 | 387 | 7,000 | 1,935 |
| 2005-10-26 | 374 | 390 | 373 | 382 | 16,000 | 1,910 |
| 2005-10-25 | 371 | 375 | 369 | 373 | 31,000 | 1,865 |
| 2005-10-24 | 385 | 385 | 376 | 376 | 24,000 | 1,880 |
| 2005-10-21 | 390 | 390 | 380 | 385 | 25,000 | 1,925 |
| 2005-10-20 | 397 | 398 | 391 | 391 | 16,000 | 1,955 |
| 2005-10-19 | 390 | 392 | 390 | 392 | 19,000 | 1,960 |
| 2005-10-18 | 399 | 400 | 393 | 393 | 20,000 | 1,965 |
| 2005-10-17 | 396 | 400 | 395 | 399 | 18,000 | 1,995 |
| 2005-10-14 | 397 | 402 | 395 | 399 | 33,000 | 1,995 |
| 2005-10-13 | 410 | 410 | 401 | 401 | 21,000 | 2,005 |
| 2005-10-12 | 406 | 406 | 403 | 403 | 24,000 | 2,015 |
| 2005-10-11 | 405 | 406 | 403 | 406 | 15,000 | 2,030 |
| 2005-10-07 | 415 | 415 | 404 | 405 | 39,000 | 2,025 |
| 2005-10-06 | 413 | 413 | 405 | 406 | 76,000 | 2,030 |
| 2005-10-05 | 415 | 422 | 412 | 422 | 54,000 | 2,110 |
| 2005-10-04 | 395 | 405 | 394 | 405 | 76,000 | 2,025 |
| 2005-10-03 | 395 | 410 | 392 | 392 | 130,000 | 1,960 |
| 2005-09-30 | 395 | 395 | 392 | 392 | 26,000 | 1,960 |
| 2005-09-29 | 390 | 396 | 390 | 396 | 32,000 | 1,980 |
| 2005-09-28 | 390 | 391 | 388 | 390 | 23,000 | 1,950 |
| 2005-09-27 | 395 | 400 | 384 | 388 | 79,000 | 1,940 |
| 2005-09-26 | 385 | 390 | 378 | 390 | 67,000 | 1,950 |
| 2005-09-22 | 378 | 378 | 371 | 376 | 46,000 | 1,880 |
| 2005-09-21 | 386 | 386 | 380 | 380 | 50,000 | 1,900 |
| 2005-09-20 | 390 | 391 | 383 | 385 | 69,000 | 1,925 |
| 2005-09-16 | 374 | 391 | 374 | 387 | 133,000 | 1,935 |
| 2005-09-15 | 374 | 374 | 370 | 373 | 17,000 | 1,865 |
| 2005-09-14 | 368 | 373 | 368 | 373 | 18,000 | 1,865 |
| 2005-09-13 | 368 | 374 | 368 | 370 | 19,000 | 1,850 |
| 2005-09-12 | 373 | 373 | 368 | 368 | 17,000 | 1,840 |
| 2005-09-09 | 366 | 370 | 364 | 368 | 25,000 | 1,840 |
| 2005-09-08 | 365 | 370 | 365 | 367 | 13,000 | 1,835 |
| 2005-09-07 | 373 | 373 | 365 | 370 | 25,000 | 1,850 |
| 2005-09-06 | 372 | 372 | 368 | 371 | 32,000 | 1,855 |
| 2005-09-05 | 365 | 372 | 365 | 370 | 20,000 | 1,850 |
| 2005-09-02 | 366 | 369 | 362 | 362 | 41,000 | 1,810 |
| 2005-09-01 | 363 | 368 | 363 | 368 | 18,000 | 1,840 |
| 2005-08-31 | 362 | 369 | 362 | 365 | 24,000 | 1,825 |
| 2005-08-30 | 357 | 362 | 356 | 362 | 22,000 | 1,810 |
| 2005-08-29 | 358 | 361 | 358 | 359 | 23,000 | 1,795 |
| 2005-08-26 | 360 | 360 | 358 | 359 | 34,000 | 1,795 |
| 2005-08-25 | 358 | 360 | 357 | 357 | 21,000 | 1,785 |
| 2005-08-24 | 364 | 364 | 358 | 362 | 39,000 | 1,810 |
| 2005-08-23 | 373 | 376 | 358 | 366 | 161,000 | 1,830 |
| 2005-08-22 | 348 | 376 | 347 | 373 | 405,000 | 1,865 |
| 2005-08-19 | 349 | 354 | 345 | 345 | 55,000 | 1,725 |
| 2005-08-18 | 340 | 345 | 337 | 345 | 71,000 | 1,725 |
| 2005-08-17 | 337 | 338 | 337 | 337 | 17,000 | 1,685 |
| 2005-08-16 | 337 | 339 | 335 | 338 | 39,000 | 1,690 |
| 2005-08-15 | 339 | 339 | 335 | 335 | 25,000 | 1,675 |
| 2005-08-12 | 336 | 337 | 331 | 336 | 14,000 | 1,680 |
| 2005-08-11 | 331 | 337 | 331 | 335 | 13,000 | 1,675 |
| 2005-08-10 | 330 | 333 | 329 | 331 | 14,000 | 1,655 |
| 2005-08-09 | 325 | 328 | 325 | 325 | 3,000 | 1,625 |
| 2005-08-08 | 315 | 319 | 315 | 319 | 14,000 | 1,595 |
| 2005-08-05 | 328 | 328 | 320 | 324 | 13,000 | 1,620 |
| 2005-08-04 | 340 | 340 | 325 | 334 | 37,000 | 1,670 |
| 2005-08-03 | 339 | 340 | 333 | 333 | 19,000 | 1,665 |
| 2005-08-02 | 339 | 343 | 339 | 340 | 28,000 | 1,700 |
| 2005-08-01 | 340 | 340 | 339 | 339 | 49,000 | 1,695 |
| 2005-07-29 | 340 | 341 | 338 | 340 | 46,000 | 1,700 |
| 2005-07-28 | 334 | 339 | 334 | 339 | 39,000 | 1,695 |
| 2005-07-27 | 330 | 330 | 328 | 330 | 17,000 | 1,650 |
| 2005-07-26 | 328 | 329 | 326 | 327 | 31,000 | 1,635 |
| 2005-07-25 | 332 | 332 | 326 | 326 | 19,000 | 1,630 |
| 2005-07-22 | 330 | 335 | 326 | 332 | 15,000 | 1,660 |
| 2005-07-21 | 333 | 333 | 331 | 331 | 30,000 | 1,655 |
| 2005-07-20 | 330 | 333 | 327 | 333 | 25,000 | 1,665 |
| 2005-07-19 | 328 | 328 | 325 | 326 | 32,000 | 1,630 |
| 2005-07-15 | 325 | 325 | 319 | 320 | 26,000 | 1,600 |
| 2005-07-14 | 315 | 319 | 315 | 317 | 18,000 | 1,585 |
| 2005-07-13 | 315 | 317 | 315 | 317 | 18,000 | 1,585 |
| 2005-07-12 | 319 | 319 | 315 | 315 | 30,000 | 1,575 |
| 2005-07-11 | 317 | 320 | 315 | 320 | 42,000 | 1,600 |
| 2005-07-08 | 318 | 320 | 317 | 317 | 12,000 | 1,585 |
| 2005-07-07 | 320 | 325 | 320 | 323 | 15,000 | 1,615 |
| 2005-07-06 | 328 | 328 | 319 | 319 | 32,000 | 1,595 |
| 2005-07-05 | 326 | 327 | 323 | 327 | 24,000 | 1,635 |
| 2005-07-04 | 328 | 329 | 323 | 323 | 27,000 | 1,615 |
| 2005-07-01 | 317 | 321 | 317 | 319 | 37,000 | 1,595 |
| 2005-06-30 | 317 | 318 | 316 | 318 | 15,000 | 1,590 |
| 2005-06-29 | 315 | 317 | 315 | 315 | 14,000 | 1,575 |
| 2005-06-28 | 311 | 318 | 311 | 318 | 18,000 | 1,590 |
| 2005-06-27 | 310 | 315 | 310 | 315 | 22,000 | 1,575 |
| 2005-06-24 | 315 | 315 | 310 | 310 | 10,000 | 1,550 |
| 2005-06-23 | 312 | 318 | 309 | 310 | 19,000 | 1,550 |
| 2005-06-22 | 312 | 312 | 311 | 311 | 5,000 | 1,555 |
| 2005-06-21 | 317 | 317 | 310 | 310 | 25,000 | 1,550 |
| 2005-06-20 | 317 | 318 | 315 | 317 | 22,000 | 1,585 |
| 2005-06-17 | 311 | 315 | 310 | 315 | 39,000 | 1,575 |
| 2005-06-16 | 306 | 310 | 302 | 310 | 30,000 | 1,550 |
| 2005-06-15 | 299 | 302 | 294 | 301 | 78,000 | 1,505 |
| 2005-06-14 | 300 | 302 | 295 | 295 | 107,000 | 1,475 |
| 2005-06-13 | 300 | 303 | 295 | 300 | 120,000 | 1,500 |
| 2005-06-10 | 300 | 303 | 297 | 302 | 30,000 | 1,510 |
| 2005-06-09 | 302 | 310 | 300 | 300 | 95,000 | 1,500 |
| 2005-06-08 | 320 | 320 | 300 | 300 | 121,000 | 1,500 |
| 2005-06-07 | 313 | 321 | 313 | 319 | 10,000 | 1,595 |
| 2005-06-06 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
| 2005-06-03 | 312 | 317 | 312 | 312 | 5,000 | 1,560 |
| 2005-06-02 | 315 | 319 | 306 | 312 | 9,000 | 1,560 |
| 2005-06-01 | 313 | 315 | 313 | 315 | 3,000 | 1,575 |
| 2005-05-31 | 318 | 319 | 317 | 317 | 5,000 | 1,585 |
| 2005-05-30 | 306 | 314 | 306 | 314 | 7,000 | 1,570 |
| 2005-05-27 | 304 | 305 | 303 | 305 | 8,000 | 1,525 |
| 2005-05-26 | 303 | 305 | 303 | 305 | 11,000 | 1,525 |
| 2005-05-25 | 309 | 309 | 304 | 304 | 4,000 | 1,520 |
| 2005-05-24 | 315 | 315 | 310 | 310 | 7,000 | 1,550 |
| 2005-05-23 | 325 | 330 | 321 | 321 | 21,000 | 1,605 |
| 2005-05-20 | 316 | 328 | 316 | 324 | 48,000 | 1,620 |
| 2005-05-19 | 300 | 310 | 300 | 307 | 17,000 | 1,535 |
| 2005-05-18 | 309 | 309 | 296 | 299 | 9,000 | 1,495 |
| 2005-05-17 | 311 | 315 | 302 | 315 | 14,000 | 1,575 |
| 2005-05-16 | 305 | 310 | 305 | 310 | 4,000 | 1,550 |
| 2005-05-13 | 310 | 315 | 310 | 310 | 12,000 | 1,550 |
| 2005-05-12 | 310 | 319 | 310 | 319 | 7,000 | 1,595 |
| 2005-05-11 | 320 | 320 | 308 | 308 | 7,000 | 1,540 |
| 2005-05-10 | 330 | 335 | 320 | 327 | 43,000 | 1,635 |
| 2005-05-09 | 301 | 330 | 301 | 326 | 76,000 | 1,630 |
| 2005-05-06 | 306 | 309 | 306 | 309 | 2,000 | 1,545 |
| 2005-05-02 | 309 | 309 | 303 | 306 | 12,000 | 1,530 |
| 2005-04-28 | 288 | 309 | 288 | 309 | 13,000 | 1,545 |
| 2005-04-27 | 287 | 292 | 286 | 292 | 8,000 | 1,460 |
| 2005-04-26 | 287 | 287 | 287 | 287 | 5,000 | 1,435 |
| 2005-04-25 | 295 | 295 | 287 | 290 | 5,000 | 1,450 |
| 2005-04-22 | 303 | 303 | 290 | 295 | 8,000 | 1,475 |
| 2005-04-21 | 306 | 306 | 290 | 304 | 8,000 | 1,520 |
| 2005-04-20 | 290 | 306 | 286 | 306 | 10,000 | 1,530 |
| 2005-04-19 | 288 | 291 | 281 | 283 | 14,000 | 1,415 |
| 2005-04-18 | 300 | 300 | 283 | 283 | 15,000 | 1,415 |
| 2005-04-15 | 304 | 304 | 302 | 302 | 4,000 | 1,510 |
| 2005-04-14 | 306 | 306 | 304 | 305 | 10,000 | 1,525 |
| 2005-04-13 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
| 2005-04-12 | 313 | 313 | 312 | 312 | 4,000 | 1,560 |
| 2005-04-11 | 313 | 316 | 310 | 316 | 6,000 | 1,580 |
| 2005-04-08 | 313 | 316 | 313 | 316 | 4,000 | 1,580 |
| 2005-04-07 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2005-04-06 | 313 | 318 | 313 | 316 | 14,000 | 1,580 |
| 2005-04-05 | 312 | 314 | 312 | 312 | 6,000 | 1,560 |
| 2005-04-04 | 306 | 312 | 304 | 312 | 14,000 | 1,560 |
| 2005-04-01 | 306 | 309 | 304 | 308 | 23,000 | 1,540 |
| 2005-03-31 | 310 | 310 | 308 | 308 | 6,000 | 1,540 |
| 2005-03-30 | 318 | 318 | 310 | 311 | 24,000 | 1,555 |
| 2005-03-29 | 320 | 320 | 314 | 318 | 11,000 | 1,590 |
| 2005-03-28 | 319 | 324 | 318 | 318 | 21,000 | 1,590 |
| 2005-03-25 | 336 | 337 | 327 | 327 | 13,000 | 1,635 |
| 2005-03-24 | 348 | 348 | 335 | 340 | 29,000 | 1,700 |
| 2005-03-23 | 334 | 340 | 334 | 340 | 49,000 | 1,700 |
| 2005-03-22 | 320 | 332 | 320 | 332 | 51,000 | 1,660 |
| 2005-03-18 | 318 | 319 | 312 | 319 | 31,000 | 1,595 |
| 2005-03-17 | 312 | 318 | 310 | 317 | 9,000 | 1,585 |
| 2005-03-16 | 318 | 318 | 310 | 314 | 25,000 | 1,570 |
| 2005-03-15 | 320 | 320 | 311 | 312 | 11,000 | 1,560 |
| 2005-03-14 | 318 | 318 | 313 | 316 | 5,000 | 1,580 |
| 2005-03-11 | 319 | 319 | 319 | 319 | 4,000 | 1,595 |
| 2005-03-10 | 311 | 319 | 311 | 319 | 30,000 | 1,595 |
| 2005-03-09 | 312 | 316 | 312 | 313 | 3,000 | 1,565 |
| 2005-03-08 | 316 | 317 | 315 | 315 | 11,000 | 1,575 |
| 2005-03-07 | 329 | 329 | 318 | 318 | 20,000 | 1,590 |
| 2005-03-04 | 323 | 323 | 318 | 321 | 7,000 | 1,605 |
| 2005-03-03 | 321 | 327 | 321 | 327 | 27,000 | 1,635 |
| 2005-03-02 | 328 | 328 | 320 | 320 | 14,000 | 1,600 |
| 2005-03-01 | 321 | 328 | 307 | 327 | 36,000 | 1,635 |
| 2005-02-28 | 305 | 317 | 305 | 317 | 38,000 | 1,585 |
| 2005-02-25 | 309 | 309 | 304 | 304 | 26,000 | 1,520 |
| 2005-02-24 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2005-02-23 | 305 | 310 | 302 | 310 | 9,000 | 1,550 |
| 2005-02-22 | 315 | 321 | 315 | 320 | 7,000 | 1,600 |
| 2005-02-21 | 321 | 321 | 316 | 320 | 11,000 | 1,600 |
| 2005-02-18 | 309 | 315 | 308 | 315 | 8,000 | 1,575 |
| 2005-02-17 | 313 | 313 | 310 | 310 | 5,000 | 1,550 |
| 2005-02-16 | 311 | 313 | 309 | 313 | 9,000 | 1,565 |
| 2005-02-15 | 310 | 315 | 307 | 307 | 27,000 | 1,535 |
| 2005-02-14 | 315 | 315 | 310 | 310 | 16,000 | 1,550 |
| 2005-02-10 | 310 | 316 | 310 | 316 | 18,000 | 1,580 |
| 2005-02-09 | 316 | 316 | 310 | 310 | 12,000 | 1,550 |
| 2005-02-08 | 316 | 317 | 313 | 313 | 16,000 | 1,565 |
| 2005-02-07 | 312 | 316 | 310 | 313 | 15,000 | 1,565 |
| 2005-02-04 | 324 | 324 | 315 | 320 | 16,000 | 1,600 |
| 2005-02-03 | 329 | 329 | 320 | 320 | 20,000 | 1,600 |
| 2005-02-02 | 320 | 320 | 318 | 320 | 11,000 | 1,600 |
| 2005-02-01 | 316 | 320 | 316 | 318 | 16,000 | 1,590 |
| 2005-01-31 | 327 | 327 | 313 | 324 | 28,000 | 1,620 |
| 2005-01-28 | 331 | 331 | 327 | 331 | 13,000 | 1,655 |
| 2005-01-27 | 338 | 338 | 332 | 332 | 20,000 | 1,660 |
| 2005-01-26 | 339 | 339 | 331 | 333 | 25,000 | 1,665 |
| 2005-01-25 | 335 | 335 | 327 | 329 | 55,000 | 1,645 |
| 2005-01-24 | 316 | 324 | 316 | 324 | 24,000 | 1,620 |
| 2005-01-21 | 307 | 316 | 307 | 316 | 37,000 | 1,580 |
| 2005-01-20 | 315 | 315 | 310 | 315 | 45,000 | 1,575 |
| 2005-01-19 | 330 | 334 | 313 | 324 | 55,000 | 1,620 |
| 2005-01-18 | 331 | 333 | 330 | 333 | 72,000 | 1,665 |
| 2005-01-17 | 342 | 342 | 331 | 336 | 93,000 | 1,680 |
| 2005-01-14 | 352 | 352 | 330 | 342 | 229,000 | 1,710 |
| 2005-01-13 | 390 | 390 | 361 | 361 | 818,000 | 1,805 |
| 2005-01-12 | 345 | 365 | 335 | 365 | 350,000 | 1,825 |
| 2005-01-11 | 330 | 344 | 330 | 340 | 141,000 | 1,700 |
| 2005-01-07 | 320 | 329 | 316 | 325 | 288,000 | 1,625 |
| 2005-01-06 | 290 | 317 | 290 | 310 | 243,000 | 1,550 |
| 2005-01-05 | 259 | 285 | 259 | 285 | 68,000 | 1,425 |
| 2005-01-04 | 259 | 259 | 259 | 259 | 3,000 | 1,295 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
