6392 (株)ヤマダコーポレーションの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	112	112	112	112	1,000	560
2010-12-29	110	110	110	110	26,000	550
2010-12-28	111	111	110	110	4,000	550
2010-12-27	113	113	112	112	4,000	560
2010-12-24	114	114	114	114	1,000	570
2010-12-22	113	114	113	114	5,000	570
2010-12-21	112	117	112	113	23,000	565
2010-12-20	118	118	114	117	22,000	585
2010-12-17	118	121	116	116	14,000	580
2010-12-16	110	118	108	118	39,000	590
2010-12-15	109	114	109	112	27,000	560
2010-12-14	105	108	105	108	10,000	540
2010-12-13	102	105	101	105	19,000	525
2010-12-10	100	100	99	99	7,000	495
2010-12-09	101	101	101	101	3,000	505
2010-12-08	100	101	100	101	6,000	505
2010-12-07	99	100	99	100	8,000	500
2010-12-06	100	100	100	100	1,000	500
2010-12-03	99	99	99	99	4,000	495
2010-12-01	99	99	99	99	6,000	495
2010-11-30	100	100	100	100	3,000	500
2010-11-29	101	101	100	100	10,000	500
2010-11-26	99	99	96	99	5,000	495
2010-11-25	94	94	94	94	1,000	470
2010-11-24	92	93	91	91	9,000	455
2010-11-22	92	93	92	93	2,000	465
2010-11-19	94	94	93	93	2,000	465
2010-11-18	92	92	92	92	2,000	460
2010-11-17	91	93	91	93	2,000	465
2010-11-16	97	97	95	95	2,000	475
2010-11-15	92	94	92	94	9,000	470
2010-11-12	92	92	92	92	1,000	460
2010-11-10	93	96	92	96	4,000	480
2010-11-09	89	99	89	95	21,000	475
2010-11-08	89	89	89	89	2,000	445
2010-11-05	89	89	89	89	2,000	445
2010-11-04	90	90	89	89	4,000	445
2010-11-02	89	89	89	89	1,000	445
2010-11-01	88	89	88	89	2,000	445
2010-10-29	92	92	86	88	8,000	440
2010-10-28	90	91	90	91	11,000	455
2010-10-27	89	89	89	89	1,000	445
2010-10-18	90	90	90	90	1,000	450
2010-10-15	86	89	86	89	3,000	445
2010-10-13	90	90	90	90	1,000	450
2010-10-12	90	90	90	90	3,000	450
2010-10-08	90	90	86	90	5,000	450
2010-10-07	86	90	86	90	3,000	450
2010-10-06	90	90	90	90	8,000	450
2010-10-05	88	88	88	88	3,000	440
2010-10-04	88	90	88	90	6,000	450
2010-09-28	95	95	87	90	4,000	450
2010-09-27	90	91	90	91	6,000	455
2010-09-22	87	87	87	87	1,000	435
2010-09-15	90	92	90	92	6,000	460
2010-09-13	88	94	88	94	8,000	470
2010-09-08	80	83	80	83	2,000	415
2010-09-06	82	83	82	83	3,000	415
2010-09-01	83	83	83	83	1,000	415
2010-08-31	82	82	82	82	3,000	410
2010-08-30	82	84	82	84	2,000	420
2010-08-27	81	81	80	80	2,000	400
2010-08-25	82	82	82	82	1,000	410
2010-08-24	81	81	80	80	6,000	400
2010-08-23	85	85	83	83	3,000	415
2010-08-19	82	85	82	85	5,000	425
2010-08-18	83	83	83	83	1,000	415
2010-08-16	85	85	85	85	2,000	425
2010-08-10	90	90	90	90	1,000	450
2010-08-05	90	90	90	90	1,000	450
2010-07-29	90	90	90	90	5,000	450
2010-07-28	90	90	90	90	2,000	450
2010-07-23	89	89	89	89	2,000	445
2010-07-20	87	87	87	87	2,000	435
2010-07-16	88	88	88	88	1,000	440
2010-07-15	93	93	88	88	14,000	440
2010-07-14	87	89	87	89	8,000	445
2010-07-13	88	89	88	89	2,000	445
2010-07-12	86	87	86	87	2,000	435
2010-07-09	85	86	85	86	3,000	430
2010-07-08	86	87	85	85	3,000	425
2010-07-07	86	86	86	86	1,000	430
2010-07-06	83	83	83	83	2,000	415
2010-07-05	85	85	85	85	1,000	425
2010-07-02	82	82	82	82	1,000	410
2010-07-01	84	84	84	84	3,000	420
2010-06-30	85	85	85	85	1,000	425
2010-06-29	85	85	85	85	1,000	425
2010-06-28	92	92	85	86	20,000	430
2010-06-25	87	87	87	87	2,000	435
2010-06-24	92	92	88	88	4,000	440
2010-06-23	87	88	86	88	8,000	440
2010-06-22	90	90	90	90	5,000	450
2010-06-21	85	89	85	89	2,000	445
2010-06-18	88	88	88	88	1,000	440
2010-06-17	89	89	87	87	3,000	435
2010-06-16	90	90	89	89	2,000	445
2010-06-15	86	86	86	86	2,000	430
2010-06-14	85	85	85	85	1,000	425
2010-06-11	85	85	85	85	3,000	425
2010-06-09	85	85	85	85	1,000	425
2010-05-28	88	88	88	88	2,000	440
2010-05-26	85	85	82	84	7,000	420
2010-05-25	85	85	85	85	3,000	425
2010-05-24	88	88	87	87	4,000	435
2010-05-21	88	88	87	87	4,000	435
2010-05-20	90	90	88	88	6,000	440
2010-05-19	89	90	89	90	6,000	450
2010-05-18	90	90	90	90	3,000	450
2010-05-17	93	93	91	91	5,000	455
2010-05-14	96	97	94	94	13,000	470
2010-05-13	98	99	96	96	12,000	480
2010-05-10	94	94	94	94	1,000	470
2010-05-07	91	93	91	93	7,000	465
2010-05-06	93	98	93	96	14,000	480
2010-04-30	93	95	93	94	6,000	470
2010-04-28	95	95	93	93	2,000	465
2010-04-27	95	95	95	95	3,000	475
2010-04-26	97	97	97	97	1,000	485
2010-04-19	93	93	93	93	1,000	465
2010-04-16	98	98	96	97	8,000	485
2010-04-15	97	102	97	102	11,000	510
2010-04-14	97	97	97	97	4,000	485
2010-04-13	99	99	99	99	1,000	495
2010-04-12	95	96	95	96	4,000	480
2010-04-09	92	94	91	94	20,000	470
2010-04-08	87	92	87	92	2,000	460
2010-04-07	92	92	88	92	5,000	460
2010-04-06	93	93	88	92	14,000	460
2010-04-05	92	93	91	93	5,000	465
2010-04-02	92	92	91	91	4,000	455
2010-04-01	94	94	91	91	3,000	455
2010-03-31	94	94	94	94	10,000	470
2010-03-30	92	92	91	91	2,000	455
2010-03-29	91	92	91	92	6,000	460
2010-03-26	89	89	88	88	2,000	440
2010-03-25	85	89	85	89	10,000	445
2010-03-24	81	84	80	84	8,000	420
2010-03-23	85	85	83	83	7,000	415
2010-03-19	83	85	83	85	8,000	425
2010-03-18	83	83	83	83	4,000	415
2010-03-17	81	82	81	82	9,000	410
2010-03-16	79	83	79	83	2,000	415
2010-03-11	82	83	82	82	6,000	410
2010-03-09	78	80	78	80	2,000	400
2010-03-05	80	83	80	80	8,000	400
2010-03-02	80	80	80	80	1,000	400
2010-03-01	82	82	82	82	2,000	410
2010-02-25	80	80	80	80	3,000	400
2010-02-23	79	80	79	80	4,000	400
2010-02-19	78	78	78	78	3,000	390
2010-02-16	80	80	80	80	3,000	400
2010-02-12	79	81	79	81	4,000	405
2010-02-09	79	79	79	79	1,000	395
2010-02-08	80	80	80	80	10,000	400
2010-02-04	84	84	81	81	3,000	405
2010-02-03	84	84	84	84	1,000	420
2010-01-29	81	82	81	82	2,000	410
2010-01-28	84	84	84	84	3,000	420
2010-01-27	82	86	82	86	2,000	430
2010-01-26	82	82	82	82	1,000	410
2010-01-25	82	82	82	82	1,000	410
2010-01-22	83	83	82	82	2,000	410
2010-01-21	83	83	82	83	7,000	415
2010-01-20	83	83	83	83	3,000	415
2010-01-18	83	83	83	83	4,000	415
2010-01-14	83	85	83	84	6,000	420
2010-01-13	85	85	85	85	2,000	425
2010-01-08	83	83	82	82	2,000	410
2010-01-07	83	83	82	82	2,000	410
2010-01-06	83	83	83	83	1,000	415
2010-01-05	82	82	82	82	1,000	410
2010-01-04	92	92	82	82	9,000	410

分割・併合履歴： [2017-09-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6392 (株)ヤマダコーポレーション の時系列データ [2010年度]

6392 (株)ヤマダコーポレーションの時系列データ [2010年度]