6392 (株)ヤマダコーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 110 | 110 | 108 | 108 | 4,000 | 540 |
| 2008-12-29 | 105 | 106 | 105 | 106 | 3,000 | 530 |
| 2008-12-26 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2008-12-25 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2008-12-22 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 2008-12-19 | 101 | 103 | 101 | 103 | 2,000 | 515 |
| 2008-12-18 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2008-12-17 | 100 | 101 | 100 | 101 | 6,000 | 505 |
| 2008-12-16 | 103 | 103 | 103 | 103 | 6,000 | 515 |
| 2008-12-15 | 104 | 104 | 104 | 104 | 2,000 | 520 |
| 2008-12-12 | 104 | 104 | 104 | 104 | 3,000 | 520 |
| 2008-12-11 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2008-12-10 | 104 | 105 | 104 | 104 | 10,000 | 520 |
| 2008-12-09 | 104 | 104 | 104 | 104 | 3,000 | 520 |
| 2008-12-05 | 104 | 104 | 104 | 104 | 3,000 | 520 |
| 2008-12-04 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2008-12-03 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2008-12-02 | 100 | 101 | 100 | 101 | 2,000 | 505 |
| 2008-11-28 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2008-11-26 | 98 | 100 | 98 | 100 | 14,000 | 500 |
| 2008-11-21 | 94 | 96 | 94 | 96 | 8,000 | 480 |
| 2008-11-20 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2008-11-19 | 104 | 104 | 101 | 101 | 11,000 | 505 |
| 2008-11-14 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2008-11-13 | 109 | 109 | 109 | 109 | 2,000 | 545 |
| 2008-11-11 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2008-11-10 | 112 | 112 | 109 | 109 | 3,000 | 545 |
| 2008-11-06 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2008-11-05 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2008-11-04 | 109 | 113 | 109 | 111 | 6,000 | 555 |
| 2008-10-31 | 120 | 120 | 105 | 114 | 15,000 | 570 |
| 2008-10-30 | 112 | 116 | 110 | 116 | 6,000 | 580 |
| 2008-10-29 | 105 | 108 | 105 | 108 | 3,000 | 540 |
| 2008-10-28 | 98 | 102 | 97 | 102 | 15,000 | 510 |
| 2008-10-27 | 99 | 108 | 99 | 108 | 22,000 | 540 |
| 2008-10-24 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2008-10-23 | 100 | 101 | 99 | 101 | 6,000 | 505 |
| 2008-10-22 | 105 | 105 | 101 | 101 | 10,000 | 505 |
| 2008-10-21 | 113 | 113 | 106 | 106 | 7,000 | 530 |
| 2008-10-20 | 103 | 109 | 103 | 103 | 14,000 | 515 |
| 2008-10-17 | 111 | 111 | 103 | 103 | 11,000 | 515 |
| 2008-10-16 | 103 | 109 | 103 | 109 | 6,000 | 545 |
| 2008-10-15 | 110 | 114 | 109 | 114 | 4,000 | 570 |
| 2008-10-14 | 125 | 125 | 124 | 124 | 12,000 | 620 |
| 2008-10-10 | 100 | 100 | 91 | 95 | 17,000 | 475 |
| 2008-10-09 | 100 | 103 | 99 | 99 | 25,000 | 495 |
| 2008-10-08 | 105 | 110 | 105 | 105 | 25,000 | 525 |
| 2008-10-07 | 98 | 115 | 98 | 110 | 16,000 | 550 |
| 2008-10-06 | 132 | 132 | 115 | 115 | 16,000 | 575 |
| 2008-10-03 | 140 | 142 | 137 | 137 | 9,000 | 685 |
| 2008-10-02 | 146 | 146 | 144 | 144 | 2,000 | 720 |
| 2008-10-01 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2008-09-30 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-09-29 | 166 | 166 | 161 | 161 | 12,000 | 805 |
| 2008-09-24 | 154 | 160 | 154 | 160 | 5,000 | 800 |
| 2008-09-22 | 148 | 151 | 148 | 151 | 9,000 | 755 |
| 2008-09-19 | 139 | 148 | 139 | 148 | 8,000 | 740 |
| 2008-09-18 | 137 | 137 | 137 | 137 | 8,000 | 685 |
| 2008-09-17 | 145 | 145 | 141 | 141 | 3,000 | 705 |
| 2008-09-16 | 148 | 148 | 147 | 147 | 4,000 | 735 |
| 2008-09-11 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2008-09-09 | 153 | 153 | 153 | 153 | 2,000 | 765 |
| 2008-09-08 | 150 | 152 | 150 | 152 | 2,000 | 760 |
| 2008-09-05 | 151 | 151 | 148 | 150 | 17,000 | 750 |
| 2008-09-04 | 160 | 160 | 158 | 158 | 2,000 | 790 |
| 2008-09-03 | 161 | 161 | 160 | 160 | 2,000 | 800 |
| 2008-09-02 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-09-01 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-08-29 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 2008-08-28 | 160 | 161 | 159 | 159 | 10,000 | 795 |
| 2008-08-27 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 2008-08-26 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2008-08-25 | 162 | 163 | 162 | 163 | 3,000 | 815 |
| 2008-08-22 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2008-08-20 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 2008-08-19 | 163 | 164 | 163 | 164 | 2,000 | 820 |
| 2008-08-12 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 2008-08-11 | 163 | 164 | 163 | 164 | 4,000 | 820 |
| 2008-08-08 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2008-08-07 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-08-06 | 166 | 169 | 166 | 169 | 4,000 | 845 |
| 2008-08-05 | 164 | 167 | 164 | 165 | 4,000 | 825 |
| 2008-08-04 | 166 | 166 | 163 | 163 | 3,000 | 815 |
| 2008-08-01 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2008-07-31 | 169 | 169 | 167 | 167 | 11,000 | 835 |
| 2008-07-30 | 172 | 172 | 168 | 170 | 13,000 | 850 |
| 2008-07-28 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2008-07-25 | 174 | 174 | 171 | 174 | 7,000 | 870 |
| 2008-07-24 | 175 | 177 | 172 | 177 | 12,000 | 885 |
| 2008-07-23 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2008-07-22 | 181 | 181 | 174 | 174 | 11,000 | 870 |
| 2008-07-17 | 183 | 187 | 183 | 187 | 2,000 | 935 |
| 2008-07-16 | 175 | 182 | 175 | 182 | 6,000 | 910 |
| 2008-07-15 | 176 | 176 | 173 | 173 | 5,000 | 865 |
| 2008-07-11 | 172 | 172 | 172 | 172 | 5,000 | 860 |
| 2008-07-10 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2008-07-09 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2008-07-08 | 176 | 176 | 176 | 176 | 3,000 | 880 |
| 2008-07-04 | 178 | 180 | 175 | 175 | 11,000 | 875 |
| 2008-07-03 | 178 | 178 | 178 | 178 | 4,000 | 890 |
| 2008-07-02 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-06-30 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2008-06-27 | 183 | 183 | 177 | 178 | 13,000 | 890 |
| 2008-06-26 | 184 | 190 | 184 | 189 | 11,000 | 945 |
| 2008-06-25 | 186 | 186 | 185 | 185 | 4,000 | 925 |
| 2008-06-24 | 186 | 187 | 186 | 187 | 2,000 | 935 |
| 2008-06-23 | 186 | 187 | 186 | 186 | 4,000 | 930 |
| 2008-06-20 | 190 | 191 | 190 | 191 | 2,000 | 955 |
| 2008-06-19 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2008-06-17 | 195 | 195 | 195 | 195 | 9,000 | 975 |
| 2008-06-16 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2008-06-13 | 191 | 192 | 191 | 192 | 2,000 | 960 |
| 2008-06-12 | 190 | 190 | 187 | 190 | 4,000 | 950 |
| 2008-06-10 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2008-06-09 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2008-06-06 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2008-06-05 | 194 | 195 | 194 | 195 | 3,000 | 975 |
| 2008-06-04 | 191 | 192 | 191 | 192 | 15,000 | 960 |
| 2008-06-02 | 189 | 191 | 189 | 191 | 6,000 | 955 |
| 2008-05-30 | 191 | 193 | 191 | 191 | 5,000 | 955 |
| 2008-05-29 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2008-05-28 | 200 | 200 | 192 | 192 | 11,000 | 960 |
| 2008-05-26 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-05-23 | 197 | 202 | 195 | 200 | 10,000 | 1,000 |
| 2008-05-22 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2008-05-21 | 192 | 192 | 190 | 191 | 7,000 | 955 |
| 2008-05-20 | 190 | 192 | 190 | 192 | 2,000 | 960 |
| 2008-05-19 | 190 | 191 | 190 | 191 | 11,000 | 955 |
| 2008-05-16 | 188 | 191 | 188 | 191 | 5,000 | 955 |
| 2008-05-15 | 186 | 191 | 186 | 187 | 8,000 | 935 |
| 2008-05-14 | 190 | 190 | 186 | 186 | 2,000 | 930 |
| 2008-05-12 | 181 | 191 | 181 | 191 | 5,000 | 955 |
| 2008-05-09 | 191 | 195 | 189 | 195 | 4,000 | 975 |
| 2008-05-08 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2008-04-30 | 190 | 198 | 190 | 198 | 4,000 | 990 |
| 2008-04-28 | 188 | 188 | 185 | 185 | 7,000 | 925 |
| 2008-04-23 | 178 | 183 | 178 | 183 | 4,000 | 915 |
| 2008-04-22 | 181 | 183 | 181 | 183 | 4,000 | 915 |
| 2008-04-21 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2008-04-18 | 177 | 177 | 176 | 176 | 5,000 | 880 |
| 2008-04-15 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2008-04-14 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2008-04-11 | 182 | 183 | 182 | 183 | 2,000 | 915 |
| 2008-04-08 | 180 | 185 | 180 | 185 | 3,000 | 925 |
| 2008-04-07 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2008-04-04 | 183 | 186 | 183 | 186 | 2,000 | 930 |
| 2008-04-02 | 177 | 178 | 173 | 177 | 27,000 | 885 |
| 2008-03-28 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2008-03-26 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2008-03-24 | 184 | 185 | 184 | 185 | 2,000 | 925 |
| 2008-03-21 | 175 | 178 | 175 | 178 | 3,000 | 890 |
| 2008-03-19 | 174 | 176 | 174 | 175 | 11,000 | 875 |
| 2008-03-18 | 178 | 180 | 170 | 170 | 14,000 | 850 |
| 2008-03-12 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2008-03-11 | 196 | 196 | 193 | 193 | 2,000 | 965 |
| 2008-03-07 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2008-03-06 | 201 | 202 | 201 | 202 | 2,000 | 1,010 |
| 2008-03-05 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2008-02-29 | 222 | 222 | 220 | 220 | 7,000 | 1,100 |
| 2008-02-28 | 224 | 224 | 221 | 221 | 4,000 | 1,105 |
| 2008-02-27 | 222 | 222 | 222 | 222 | 3,000 | 1,110 |
| 2008-02-26 | 220 | 220 | 219 | 219 | 3,000 | 1,095 |
| 2008-02-25 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2008-02-22 | 215 | 215 | 215 | 215 | 7,000 | 1,075 |
| 2008-02-21 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2008-02-20 | 227 | 227 | 221 | 221 | 5,000 | 1,105 |
| 2008-02-18 | 216 | 216 | 214 | 216 | 3,000 | 1,080 |
| 2008-02-15 | 214 | 215 | 214 | 215 | 7,000 | 1,075 |
| 2008-02-14 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2008-02-12 | 198 | 198 | 197 | 197 | 4,000 | 985 |
| 2008-02-08 | 200 | 200 | 199 | 199 | 3,000 | 995 |
| 2008-02-07 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 2008-02-06 | 203 | 203 | 198 | 201 | 13,000 | 1,005 |
| 2008-02-05 | 205 | 205 | 205 | 205 | 6,000 | 1,025 |
| 2008-02-04 | 204 | 204 | 203 | 203 | 4,000 | 1,015 |
| 2008-02-01 | 203 | 203 | 202 | 202 | 2,000 | 1,010 |
| 2008-01-31 | 200 | 200 | 199 | 199 | 2,000 | 995 |
| 2008-01-30 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2008-01-29 | 195 | 196 | 195 | 196 | 3,000 | 980 |
| 2008-01-28 | 200 | 200 | 197 | 197 | 8,000 | 985 |
| 2008-01-25 | 187 | 191 | 187 | 191 | 5,000 | 955 |
| 2008-01-24 | 175 | 177 | 175 | 177 | 8,000 | 885 |
| 2008-01-23 | 162 | 171 | 162 | 166 | 26,000 | 830 |
| 2008-01-22 | 170 | 170 | 161 | 161 | 24,000 | 805 |
| 2008-01-21 | 175 | 175 | 174 | 174 | 9,000 | 870 |
| 2008-01-18 | 172 | 174 | 171 | 173 | 29,000 | 865 |
| 2008-01-17 | 173 | 180 | 173 | 180 | 13,000 | 900 |
| 2008-01-16 | 185 | 185 | 173 | 173 | 22,000 | 865 |
| 2008-01-15 | 196 | 196 | 188 | 196 | 7,000 | 980 |
| 2008-01-11 | 204 | 204 | 197 | 197 | 12,000 | 985 |
| 2008-01-10 | 201 | 201 | 200 | 200 | 9,000 | 1,000 |
| 2008-01-09 | 200 | 201 | 200 | 201 | 8,000 | 1,005 |
| 2008-01-08 | 199 | 200 | 199 | 200 | 12,000 | 1,000 |
| 2008-01-07 | 197 | 198 | 197 | 198 | 25,000 | 990 |
| 2008-01-04 | 203 | 203 | 199 | 199 | 10,000 | 995 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
