6392 (株)ヤマダコーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 209 | 209 | 207 | 207 | 11,000 | 1,035 |
| 2007-12-27 | 209 | 210 | 209 | 210 | 10,000 | 1,050 |
| 2007-12-26 | 206 | 210 | 206 | 210 | 12,000 | 1,050 |
| 2007-12-25 | 207 | 211 | 206 | 206 | 13,000 | 1,030 |
| 2007-12-21 | 205 | 207 | 201 | 207 | 28,000 | 1,035 |
| 2007-12-20 | 205 | 214 | 205 | 207 | 7,000 | 1,035 |
| 2007-12-19 | 215 | 215 | 210 | 210 | 7,000 | 1,050 |
| 2007-12-18 | 220 | 220 | 220 | 220 | 8,000 | 1,100 |
| 2007-12-17 | 221 | 221 | 220 | 220 | 7,000 | 1,100 |
| 2007-12-13 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2007-12-12 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2007-12-11 | 215 | 217 | 215 | 217 | 16,000 | 1,085 |
| 2007-12-10 | 214 | 215 | 214 | 215 | 8,000 | 1,075 |
| 2007-12-07 | 211 | 216 | 211 | 216 | 17,000 | 1,080 |
| 2007-12-06 | 216 | 216 | 208 | 211 | 21,000 | 1,055 |
| 2007-12-05 | 220 | 220 | 218 | 220 | 3,000 | 1,100 |
| 2007-12-04 | 223 | 223 | 222 | 222 | 15,000 | 1,110 |
| 2007-12-03 | 222 | 222 | 220 | 220 | 11,000 | 1,100 |
| 2007-11-30 | 219 | 222 | 219 | 222 | 17,000 | 1,110 |
| 2007-11-29 | 219 | 219 | 219 | 219 | 11,000 | 1,095 |
| 2007-11-28 | 213 | 214 | 210 | 210 | 10,000 | 1,050 |
| 2007-11-26 | 205 | 213 | 205 | 213 | 6,000 | 1,065 |
| 2007-11-22 | 206 | 206 | 195 | 200 | 24,000 | 1,000 |
| 2007-11-21 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2007-11-20 | 209 | 209 | 196 | 209 | 29,000 | 1,045 |
| 2007-11-19 | 225 | 225 | 213 | 213 | 7,000 | 1,065 |
| 2007-11-16 | 234 | 234 | 222 | 225 | 11,000 | 1,125 |
| 2007-11-15 | 237 | 238 | 235 | 235 | 5,000 | 1,175 |
| 2007-11-14 | 230 | 240 | 227 | 240 | 15,000 | 1,200 |
| 2007-11-13 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2007-11-12 | 235 | 239 | 229 | 230 | 20,000 | 1,150 |
| 2007-11-09 | 240 | 240 | 239 | 240 | 24,000 | 1,200 |
| 2007-11-08 | 253 | 254 | 245 | 250 | 33,000 | 1,250 |
| 2007-11-07 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2007-11-01 | 274 | 275 | 270 | 270 | 10,000 | 1,350 |
| 2007-10-31 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2007-10-30 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2007-10-29 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2007-10-26 | 269 | 269 | 266 | 266 | 3,000 | 1,330 |
| 2007-10-25 | 270 | 270 | 269 | 269 | 13,000 | 1,345 |
| 2007-10-24 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 2007-10-23 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2007-10-22 | 271 | 271 | 270 | 270 | 3,000 | 1,350 |
| 2007-10-19 | 282 | 282 | 281 | 281 | 9,000 | 1,405 |
| 2007-10-18 | 270 | 286 | 270 | 285 | 19,000 | 1,425 |
| 2007-10-17 | 271 | 271 | 270 | 270 | 7,000 | 1,350 |
| 2007-10-15 | 282 | 282 | 280 | 280 | 16,000 | 1,400 |
| 2007-10-12 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 2007-10-11 | 281 | 281 | 281 | 281 | 6,000 | 1,405 |
| 2007-10-10 | 275 | 282 | 275 | 282 | 4,000 | 1,410 |
| 2007-10-09 | 275 | 276 | 274 | 274 | 15,000 | 1,370 |
| 2007-10-05 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2007-10-04 | 275 | 275 | 274 | 274 | 13,000 | 1,370 |
| 2007-10-03 | 274 | 275 | 270 | 274 | 4,000 | 1,370 |
| 2007-10-02 | 275 | 279 | 274 | 275 | 19,000 | 1,375 |
| 2007-09-27 | 264 | 272 | 264 | 272 | 2,000 | 1,360 |
| 2007-09-25 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2007-09-21 | 269 | 269 | 269 | 269 | 11,000 | 1,345 |
| 2007-09-20 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2007-09-19 | 272 | 272 | 270 | 270 | 9,000 | 1,350 |
| 2007-09-18 | 265 | 265 | 265 | 265 | 11,000 | 1,325 |
| 2007-09-14 | 267 | 268 | 265 | 265 | 11,000 | 1,325 |
| 2007-09-13 | 267 | 268 | 267 | 267 | 5,000 | 1,335 |
| 2007-09-12 | 280 | 280 | 276 | 276 | 5,000 | 1,380 |
| 2007-09-10 | 283 | 283 | 280 | 280 | 5,000 | 1,400 |
| 2007-09-07 | 286 | 287 | 286 | 286 | 7,000 | 1,430 |
| 2007-09-05 | 292 | 295 | 291 | 295 | 4,000 | 1,475 |
| 2007-09-04 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2007-09-03 | 306 | 306 | 295 | 295 | 11,000 | 1,475 |
| 2007-08-31 | 284 | 303 | 283 | 303 | 15,000 | 1,515 |
| 2007-08-29 | 286 | 289 | 286 | 289 | 5,000 | 1,445 |
| 2007-08-28 | 294 | 300 | 294 | 300 | 12,000 | 1,500 |
| 2007-08-27 | 294 | 295 | 294 | 295 | 5,000 | 1,475 |
| 2007-08-24 | 288 | 295 | 288 | 295 | 7,000 | 1,475 |
| 2007-08-23 | 285 | 288 | 285 | 288 | 9,000 | 1,440 |
| 2007-08-22 | 284 | 287 | 282 | 284 | 17,000 | 1,420 |
| 2007-08-21 | 282 | 290 | 280 | 282 | 30,000 | 1,410 |
| 2007-08-20 | 279 | 285 | 275 | 280 | 15,000 | 1,400 |
| 2007-08-17 | 265 | 283 | 262 | 269 | 25,000 | 1,345 |
| 2007-08-16 | 277 | 277 | 258 | 274 | 88,000 | 1,370 |
| 2007-08-15 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-08-14 | 283 | 284 | 283 | 284 | 4,000 | 1,420 |
| 2007-08-13 | 285 | 294 | 285 | 290 | 11,000 | 1,450 |
| 2007-08-10 | 280 | 285 | 275 | 279 | 25,000 | 1,395 |
| 2007-08-09 | 298 | 298 | 290 | 290 | 7,000 | 1,450 |
| 2007-08-06 | 300 | 300 | 296 | 296 | 9,000 | 1,480 |
| 2007-08-03 | 307 | 307 | 300 | 300 | 4,000 | 1,500 |
| 2007-08-02 | 301 | 306 | 296 | 306 | 6,000 | 1,530 |
| 2007-08-01 | 302 | 303 | 302 | 303 | 3,000 | 1,515 |
| 2007-07-31 | 305 | 305 | 305 | 305 | 7,000 | 1,525 |
| 2007-07-30 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2007-07-27 | 298 | 305 | 293 | 305 | 39,000 | 1,525 |
| 2007-07-26 | 309 | 310 | 306 | 306 | 10,000 | 1,530 |
| 2007-07-25 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2007-07-24 | 311 | 313 | 311 | 313 | 4,000 | 1,565 |
| 2007-07-23 | 303 | 320 | 303 | 315 | 30,000 | 1,575 |
| 2007-07-20 | 318 | 318 | 305 | 305 | 19,000 | 1,525 |
| 2007-07-19 | 315 | 315 | 314 | 314 | 23,000 | 1,570 |
| 2007-07-18 | 321 | 321 | 314 | 314 | 19,000 | 1,570 |
| 2007-07-17 | 322 | 322 | 317 | 317 | 24,000 | 1,585 |
| 2007-07-13 | 317 | 320 | 312 | 317 | 16,000 | 1,585 |
| 2007-07-12 | 328 | 333 | 313 | 315 | 99,000 | 1,575 |
| 2007-07-11 | 302 | 324 | 300 | 319 | 81,000 | 1,595 |
| 2007-07-10 | 301 | 309 | 300 | 306 | 158,000 | 1,530 |
| 2007-07-09 | 299 | 299 | 297 | 297 | 12,000 | 1,485 |
| 2007-07-06 | 296 | 296 | 290 | 290 | 7,000 | 1,450 |
| 2007-07-05 | 297 | 298 | 296 | 297 | 19,000 | 1,485 |
| 2007-07-04 | 294 | 297 | 294 | 297 | 4,000 | 1,485 |
| 2007-07-03 | 299 | 299 | 294 | 296 | 5,000 | 1,480 |
| 2007-07-02 | 298 | 300 | 295 | 300 | 17,000 | 1,500 |
| 2007-06-29 | 297 | 298 | 295 | 298 | 12,000 | 1,490 |
| 2007-06-28 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2007-06-27 | 299 | 300 | 295 | 295 | 17,000 | 1,475 |
| 2007-06-26 | 294 | 295 | 291 | 295 | 13,000 | 1,475 |
| 2007-06-25 | 292 | 293 | 292 | 293 | 15,000 | 1,465 |
| 2007-06-22 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2007-06-21 | 292 | 292 | 290 | 291 | 20,000 | 1,455 |
| 2007-06-20 | 288 | 293 | 288 | 292 | 6,000 | 1,460 |
| 2007-06-19 | 288 | 290 | 288 | 288 | 5,000 | 1,440 |
| 2007-06-18 | 293 | 293 | 291 | 291 | 9,000 | 1,455 |
| 2007-06-15 | 282 | 295 | 282 | 292 | 17,000 | 1,460 |
| 2007-06-14 | 284 | 284 | 281 | 281 | 5,000 | 1,405 |
| 2007-06-13 | 283 | 290 | 282 | 283 | 32,000 | 1,415 |
| 2007-06-12 | 286 | 286 | 283 | 283 | 11,000 | 1,415 |
| 2007-06-11 | 289 | 290 | 287 | 287 | 11,000 | 1,435 |
| 2007-06-08 | 292 | 292 | 288 | 290 | 25,000 | 1,450 |
| 2007-06-07 | 287 | 292 | 287 | 292 | 24,000 | 1,460 |
| 2007-06-06 | 289 | 289 | 286 | 287 | 12,000 | 1,435 |
| 2007-06-05 | 290 | 292 | 285 | 285 | 15,000 | 1,425 |
| 2007-06-04 | 288 | 289 | 288 | 288 | 17,000 | 1,440 |
| 2007-06-01 | 289 | 289 | 286 | 286 | 7,000 | 1,430 |
| 2007-05-31 | 286 | 287 | 285 | 285 | 12,000 | 1,425 |
| 2007-05-30 | 286 | 287 | 286 | 286 | 10,000 | 1,430 |
| 2007-05-29 | 286 | 287 | 286 | 286 | 17,000 | 1,430 |
| 2007-05-28 | 283 | 289 | 283 | 284 | 16,000 | 1,420 |
| 2007-05-25 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2007-05-24 | 285 | 299 | 285 | 289 | 37,000 | 1,445 |
| 2007-05-23 | 280 | 281 | 280 | 281 | 6,000 | 1,405 |
| 2007-05-22 | 278 | 282 | 277 | 282 | 8,000 | 1,410 |
| 2007-05-21 | 282 | 282 | 279 | 279 | 7,000 | 1,395 |
| 2007-05-18 | 273 | 287 | 272 | 277 | 15,000 | 1,385 |
| 2007-05-17 | 275 | 278 | 275 | 278 | 6,000 | 1,390 |
| 2007-05-14 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 2007-05-11 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2007-05-10 | 280 | 282 | 280 | 282 | 7,000 | 1,410 |
| 2007-05-09 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 2007-05-07 | 278 | 278 | 275 | 275 | 3,000 | 1,375 |
| 2007-05-01 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2007-04-27 | 279 | 281 | 279 | 280 | 8,000 | 1,400 |
| 2007-04-26 | 279 | 289 | 279 | 289 | 19,000 | 1,445 |
| 2007-04-25 | 285 | 289 | 284 | 287 | 13,000 | 1,435 |
| 2007-04-24 | 280 | 299 | 280 | 290 | 35,000 | 1,450 |
| 2007-04-23 | 271 | 285 | 271 | 285 | 25,000 | 1,425 |
| 2007-04-20 | 272 | 272 | 272 | 272 | 4,000 | 1,360 |
| 2007-04-19 | 275 | 275 | 272 | 272 | 10,000 | 1,360 |
| 2007-04-18 | 270 | 279 | 270 | 279 | 15,000 | 1,395 |
| 2007-04-17 | 271 | 272 | 271 | 271 | 7,000 | 1,355 |
| 2007-04-16 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2007-04-13 | 272 | 273 | 271 | 272 | 9,000 | 1,360 |
| 2007-04-11 | 269 | 273 | 269 | 273 | 5,000 | 1,365 |
| 2007-04-10 | 268 | 269 | 268 | 269 | 4,000 | 1,345 |
| 2007-04-09 | 274 | 274 | 270 | 270 | 8,000 | 1,350 |
| 2007-04-06 | 280 | 280 | 275 | 275 | 7,000 | 1,375 |
| 2007-04-05 | 280 | 280 | 272 | 272 | 6,000 | 1,360 |
| 2007-04-04 | 281 | 281 | 279 | 280 | 21,000 | 1,400 |
| 2007-04-03 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-04-02 | 281 | 283 | 281 | 283 | 4,000 | 1,415 |
| 2007-03-30 | 282 | 282 | 281 | 281 | 7,000 | 1,405 |
| 2007-03-29 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 2007-03-28 | 283 | 283 | 281 | 282 | 4,000 | 1,410 |
| 2007-03-23 | 295 | 295 | 294 | 295 | 4,000 | 1,475 |
| 2007-03-22 | 289 | 295 | 289 | 295 | 8,000 | 1,475 |
| 2007-03-20 | 290 | 290 | 288 | 289 | 5,000 | 1,445 |
| 2007-03-19 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2007-03-16 | 288 | 288 | 283 | 283 | 2,000 | 1,415 |
| 2007-03-15 | 285 | 293 | 282 | 286 | 14,000 | 1,430 |
| 2007-03-14 | 281 | 284 | 281 | 281 | 6,000 | 1,405 |
| 2007-03-13 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2007-03-12 | 289 | 292 | 288 | 292 | 9,000 | 1,460 |
| 2007-03-09 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 2007-03-08 | 286 | 288 | 285 | 288 | 10,000 | 1,440 |
| 2007-03-07 | 284 | 290 | 282 | 282 | 15,000 | 1,410 |
| 2007-03-06 | 280 | 282 | 276 | 281 | 22,000 | 1,405 |
| 2007-03-05 | 285 | 286 | 283 | 284 | 13,000 | 1,420 |
| 2007-03-02 | 288 | 292 | 288 | 292 | 19,000 | 1,460 |
| 2007-03-01 | 290 | 294 | 288 | 293 | 32,000 | 1,465 |
| 2007-02-28 | 264 | 289 | 264 | 288 | 66,000 | 1,440 |
| 2007-02-27 | 306 | 306 | 301 | 304 | 13,000 | 1,520 |
| 2007-02-26 | 301 | 311 | 301 | 303 | 43,000 | 1,515 |
| 2007-02-23 | 297 | 300 | 296 | 300 | 42,000 | 1,500 |
| 2007-02-22 | 293 | 296 | 292 | 296 | 16,000 | 1,480 |
| 2007-02-21 | 295 | 295 | 290 | 293 | 25,000 | 1,465 |
| 2007-02-20 | 290 | 294 | 289 | 293 | 26,000 | 1,465 |
| 2007-02-19 | 289 | 291 | 289 | 290 | 23,000 | 1,450 |
| 2007-02-16 | 290 | 292 | 289 | 292 | 40,000 | 1,460 |
| 2007-02-15 | 290 | 291 | 289 | 290 | 9,000 | 1,450 |
| 2007-02-14 | 292 | 292 | 288 | 288 | 21,000 | 1,440 |
| 2007-02-13 | 292 | 292 | 290 | 292 | 7,000 | 1,460 |
| 2007-02-09 | 289 | 292 | 289 | 292 | 13,000 | 1,460 |
| 2007-02-08 | 292 | 292 | 287 | 288 | 24,000 | 1,440 |
| 2007-02-07 | 292 | 292 | 290 | 291 | 12,000 | 1,455 |
| 2007-02-06 | 293 | 293 | 290 | 292 | 11,000 | 1,460 |
| 2007-02-05 | 293 | 293 | 290 | 293 | 8,000 | 1,465 |
| 2007-02-02 | 290 | 290 | 289 | 289 | 4,000 | 1,445 |
| 2007-02-01 | 290 | 291 | 290 | 290 | 8,000 | 1,450 |
| 2007-01-31 | 290 | 290 | 288 | 288 | 8,000 | 1,440 |
| 2007-01-30 | 289 | 290 | 289 | 290 | 11,000 | 1,450 |
| 2007-01-29 | 291 | 291 | 288 | 288 | 29,000 | 1,440 |
| 2007-01-26 | 294 | 294 | 291 | 291 | 6,000 | 1,455 |
| 2007-01-25 | 292 | 295 | 292 | 292 | 14,000 | 1,460 |
| 2007-01-24 | 294 | 297 | 293 | 295 | 21,000 | 1,475 |
| 2007-01-23 | 295 | 295 | 290 | 291 | 35,000 | 1,455 |
| 2007-01-22 | 297 | 299 | 294 | 294 | 18,000 | 1,470 |
| 2007-01-19 | 294 | 295 | 293 | 295 | 37,000 | 1,475 |
| 2007-01-18 | 293 | 295 | 293 | 295 | 9,000 | 1,475 |
| 2007-01-17 | 299 | 299 | 292 | 292 | 10,000 | 1,460 |
| 2007-01-16 | 299 | 299 | 295 | 295 | 9,000 | 1,475 |
| 2007-01-15 | 291 | 300 | 290 | 300 | 19,000 | 1,500 |
| 2007-01-12 | 298 | 298 | 289 | 298 | 16,000 | 1,490 |
| 2007-01-11 | 300 | 300 | 289 | 299 | 10,000 | 1,495 |
| 2007-01-10 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2007-01-09 | 287 | 300 | 287 | 295 | 10,000 | 1,475 |
| 2007-01-05 | 286 | 292 | 286 | 292 | 23,000 | 1,460 |
| 2007-01-04 | 289 | 289 | 280 | 284 | 4,000 | 1,420 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
