6392 (株)ヤマダコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 84 | 84 | 84 | 84 | 3,000 | 420 |
| 2009-12-28 | 77 | 84 | 77 | 84 | 11,000 | 420 |
| 2009-12-25 | 73 | 73 | 72 | 72 | 3,000 | 360 |
| 2009-12-24 | 72 | 75 | 72 | 75 | 4,000 | 375 |
| 2009-12-22 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2009-12-21 | 73 | 73 | 73 | 73 | 4,000 | 365 |
| 2009-12-18 | 71 | 73 | 71 | 73 | 3,000 | 365 |
| 2009-12-17 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 2009-12-16 | 77 | 77 | 76 | 76 | 10,000 | 380 |
| 2009-12-15 | 77 | 77 | 77 | 77 | 2,000 | 385 |
| 2009-12-14 | 77 | 77 | 77 | 77 | 4,000 | 385 |
| 2009-12-11 | 80 | 80 | 78 | 78 | 5,000 | 390 |
| 2009-12-10 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2009-12-09 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2009-12-07 | 77 | 80 | 77 | 80 | 3,000 | 400 |
| 2009-12-04 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 2009-12-03 | 78 | 79 | 78 | 79 | 6,000 | 395 |
| 2009-12-02 | 77 | 77 | 76 | 76 | 25,000 | 380 |
| 2009-12-01 | 79 | 79 | 75 | 76 | 20,000 | 380 |
| 2009-11-30 | 85 | 85 | 79 | 79 | 9,000 | 395 |
| 2009-11-26 | 85 | 85 | 85 | 85 | 1,000 | 425 |
| 2009-11-25 | 81 | 81 | 80 | 80 | 3,000 | 400 |
| 2009-11-19 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 2009-11-13 | 88 | 88 | 87 | 87 | 7,000 | 435 |
| 2009-11-12 | 90 | 90 | 89 | 89 | 5,000 | 445 |
| 2009-11-11 | 91 | 91 | 90 | 90 | 6,000 | 450 |
| 2009-11-10 | 93 | 93 | 90 | 90 | 9,000 | 450 |
| 2009-11-05 | 93 | 93 | 93 | 93 | 2,000 | 465 |
| 2009-11-04 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2009-10-28 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2009-10-23 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2009-10-16 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2009-10-15 | 99 | 99 | 93 | 93 | 5,000 | 465 |
| 2009-10-09 | 89 | 92 | 89 | 92 | 4,000 | 460 |
| 2009-10-08 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2009-10-06 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 2009-10-02 | 93 | 93 | 90 | 90 | 2,000 | 450 |
| 2009-10-01 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2009-09-30 | 98 | 98 | 96 | 96 | 3,000 | 480 |
| 2009-09-28 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2009-09-24 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2009-09-18 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2009-09-17 | 101 | 101 | 100 | 100 | 4,000 | 500 |
| 2009-09-14 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2009-09-10 | 105 | 105 | 102 | 102 | 3,000 | 510 |
| 2009-09-08 | 106 | 106 | 105 | 105 | 2,000 | 525 |
| 2009-09-07 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2009-09-03 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2009-09-01 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2009-08-31 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2009-08-28 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2009-08-27 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2009-08-25 | 100 | 102 | 100 | 102 | 3,000 | 510 |
| 2009-08-21 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 2009-08-18 | 104 | 104 | 103 | 104 | 6,000 | 520 |
| 2009-08-14 | 104 | 104 | 104 | 104 | 3,000 | 520 |
| 2009-08-13 | 105 | 105 | 105 | 105 | 4,000 | 525 |
| 2009-08-12 | 106 | 106 | 105 | 106 | 4,000 | 530 |
| 2009-08-11 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 2009-08-10 | 106 | 106 | 104 | 105 | 6,000 | 525 |
| 2009-08-07 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2009-08-06 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 2009-08-05 | 105 | 106 | 105 | 106 | 4,000 | 530 |
| 2009-08-04 | 109 | 109 | 109 | 109 | 2,000 | 545 |
| 2009-08-03 | 108 | 110 | 108 | 110 | 2,000 | 550 |
| 2009-07-28 | 110 | 110 | 108 | 109 | 4,000 | 545 |
| 2009-07-27 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2009-07-24 | 108 | 108 | 107 | 108 | 8,000 | 540 |
| 2009-07-23 | 109 | 109 | 108 | 108 | 3,000 | 540 |
| 2009-07-17 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2009-07-16 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2009-07-13 | 108 | 108 | 108 | 108 | 2,000 | 540 |
| 2009-07-08 | 108 | 108 | 108 | 108 | 1,000 | 540 |
| 2009-07-07 | 112 | 112 | 112 | 112 | 6,000 | 560 |
| 2009-07-03 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2009-07-01 | 118 | 118 | 114 | 114 | 2,000 | 570 |
| 2009-06-30 | 115 | 115 | 115 | 115 | 6,000 | 575 |
| 2009-06-29 | 110 | 114 | 110 | 114 | 8,000 | 570 |
| 2009-06-26 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 2009-06-23 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2009-06-17 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2009-06-16 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2009-06-15 | 116 | 120 | 116 | 120 | 11,000 | 600 |
| 2009-06-12 | 117 | 117 | 116 | 116 | 3,000 | 580 |
| 2009-06-11 | 116 | 118 | 116 | 116 | 6,000 | 580 |
| 2009-06-10 | 112 | 112 | 112 | 112 | 4,000 | 560 |
| 2009-06-09 | 107 | 107 | 105 | 107 | 3,000 | 535 |
| 2009-06-08 | 107 | 107 | 102 | 102 | 5,000 | 510 |
| 2009-06-05 | 103 | 105 | 103 | 105 | 4,000 | 525 |
| 2009-06-04 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2009-06-03 | 99 | 100 | 99 | 100 | 5,000 | 500 |
| 2009-06-02 | 99 | 99 | 99 | 99 | 3,000 | 495 |
| 2009-06-01 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2009-05-29 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2009-05-28 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2009-05-27 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2009-05-26 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2009-05-25 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2009-05-22 | 91 | 91 | 90 | 90 | 3,000 | 450 |
| 2009-05-21 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2009-05-20 | 86 | 90 | 86 | 90 | 4,000 | 450 |
| 2009-05-19 | 91 | 91 | 91 | 91 | 3,000 | 455 |
| 2009-05-18 | 91 | 91 | 91 | 91 | 10,000 | 455 |
| 2009-05-15 | 93 | 93 | 91 | 91 | 5,000 | 455 |
| 2009-05-14 | 94 | 94 | 93 | 93 | 12,000 | 465 |
| 2009-05-13 | 96 | 96 | 94 | 94 | 5,000 | 470 |
| 2009-05-12 | 94 | 94 | 94 | 94 | 3,000 | 470 |
| 2009-05-11 | 95 | 95 | 95 | 95 | 5,000 | 475 |
| 2009-05-08 | 93 | 97 | 93 | 97 | 5,000 | 485 |
| 2009-05-07 | 93 | 97 | 93 | 93 | 7,000 | 465 |
| 2009-05-01 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2009-04-28 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2009-04-27 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2009-04-22 | 91 | 91 | 91 | 91 | 1,000 | 455 |
| 2009-04-21 | 90 | 91 | 90 | 91 | 2,000 | 455 |
| 2009-04-20 | 93 | 93 | 93 | 93 | 6,000 | 465 |
| 2009-04-17 | 94 | 97 | 94 | 97 | 2,000 | 485 |
| 2009-04-15 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2009-04-13 | 95 | 95 | 95 | 95 | 6,000 | 475 |
| 2009-04-10 | 93 | 95 | 93 | 95 | 6,000 | 475 |
| 2009-04-09 | 92 | 94 | 92 | 94 | 2,000 | 470 |
| 2009-04-08 | 93 | 93 | 93 | 93 | 1,000 | 465 |
| 2009-04-07 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2009-04-06 | 93 | 93 | 91 | 91 | 2,000 | 455 |
| 2009-04-03 | 95 | 95 | 90 | 92 | 5,000 | 460 |
| 2009-04-02 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 2009-03-30 | 92 | 92 | 92 | 92 | 2,000 | 460 |
| 2009-03-27 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2009-03-26 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2009-03-25 | 87 | 88 | 87 | 88 | 4,000 | 440 |
| 2009-03-24 | 85 | 85 | 82 | 82 | 6,000 | 410 |
| 2009-03-23 | 88 | 88 | 88 | 88 | 2,000 | 440 |
| 2009-03-19 | 87 | 90 | 87 | 87 | 11,000 | 435 |
| 2009-03-16 | 97 | 97 | 97 | 97 | 3,000 | 485 |
| 2009-03-11 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 2009-03-10 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 2009-03-05 | 85 | 85 | 83 | 83 | 3,000 | 415 |
| 2009-03-04 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 2009-03-03 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2009-03-02 | 87 | 87 | 87 | 87 | 2,000 | 435 |
| 2009-02-27 | 82 | 82 | 82 | 82 | 7,000 | 410 |
| 2009-02-26 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 2009-02-24 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2009-02-20 | 89 | 89 | 89 | 89 | 3,000 | 445 |
| 2009-02-19 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2009-02-13 | 92 | 95 | 92 | 95 | 2,000 | 475 |
| 2009-02-12 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 2009-02-10 | 93 | 93 | 92 | 92 | 6,000 | 460 |
| 2009-02-09 | 94 | 94 | 93 | 93 | 11,000 | 465 |
| 2009-01-28 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2009-01-27 | 97 | 98 | 97 | 98 | 4,000 | 490 |
| 2009-01-26 | 98 | 98 | 95 | 95 | 3,000 | 475 |
| 2009-01-22 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 2009-01-20 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2009-01-19 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2009-01-15 | 99 | 99 | 99 | 99 | 3,000 | 495 |
| 2009-01-13 | 98 | 98 | 97 | 98 | 4,000 | 490 |
| 2009-01-09 | 104 | 104 | 102 | 103 | 8,000 | 515 |
| 2009-01-07 | 104 | 104 | 104 | 104 | 2,000 | 520 |
| 2009-01-06 | 103 | 103 | 103 | 103 | 1,000 | 515 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
