6392 (株)ヤマダコーポレーションの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-28	137	137	137	137	1,000	685
2011-12-27	137	137	137	137	1,000	685
2011-12-26	137	137	137	137	4,000	685
2011-12-22	138	138	137	137	3,000	685
2011-12-21	135	137	135	137	9,000	685
2011-12-20	138	138	138	138	1,000	690
2011-12-16	138	138	138	138	1,000	690
2011-12-15	140	140	136	138	4,000	690
2011-12-14	147	147	145	145	4,000	725
2011-12-13	142	142	142	142	1,000	710
2011-12-12	144	144	139	139	6,000	695
2011-12-09	135	139	135	139	3,000	695
2011-12-02	137	137	137	137	1,000	685
2011-12-01	136	136	136	136	2,000	680
2011-11-29	134	137	134	137	3,000	685
2011-11-28	129	134	129	134	2,000	670
2011-11-25	127	127	127	127	1,000	635
2011-11-24	125	125	125	125	1,000	625
2011-11-22	125	128	125	128	2,000	640
2011-11-18	129	129	129	129	1,000	645
2011-11-17	128	128	128	128	3,000	640
2011-11-16	130	130	127	127	4,000	635
2011-11-15	130	133	128	133	6,000	665
2011-11-14	130	130	130	130	1,000	650
2011-11-09	137	137	122	135	25,000	675
2011-11-08	138	139	138	139	2,000	695
2011-11-07	142	142	139	139	6,000	695
2011-11-04	144	144	141	141	3,000	705
2011-11-02	138	142	138	140	11,000	700
2011-11-01	143	144	143	143	4,000	715
2011-10-31	145	145	143	143	2,000	715
2011-10-28	148	148	143	145	8,000	725
2011-10-27	143	143	143	143	1,000	715
2011-10-25	138	138	138	138	2,000	690
2011-10-21	138	138	138	138	1,000	690
2011-10-20	138	139	138	139	2,000	695
2011-10-19	141	141	141	141	1,000	705
2011-10-18	148	148	148	148	1,000	740
2011-10-17	148	148	148	148	1,000	740
2011-10-13	140	143	140	143	3,000	715
2011-10-12	138	138	138	138	1,000	690
2011-10-11	138	138	138	138	1,000	690
2011-10-07	133	133	133	133	2,000	665
2011-09-30	139	139	139	139	1,000	695
2011-09-29	137	137	133	134	6,000	670
2011-09-28	132	137	131	137	4,000	685
2011-09-27	134	134	133	133	5,000	665
2011-09-26	136	137	130	130	9,000	650
2011-09-22	141	141	141	141	1,000	705
2011-09-21	140	141	140	140	3,000	700
2011-09-20	143	143	143	143	1,000	715
2011-09-16	145	146	142	146	4,000	730
2011-09-15	143	143	141	142	9,000	710
2011-09-14	145	146	145	145	5,000	725
2011-09-13	150	150	150	150	1,000	750
2011-09-12	147	152	143	152	12,000	760
2011-09-09	142	142	142	142	2,000	710
2011-09-08	143	145	140	140	3,000	700
2011-09-06	147	147	140	140	8,000	700
2011-09-02	143	152	143	152	8,000	760
2011-09-01	147	147	147	147	1,000	735
2011-08-31	149	150	148	148	6,000	740
2011-08-30	145	149	145	149	3,000	745
2011-08-26	138	141	138	141	2,000	705
2011-08-25	133	140	133	140	19,000	700
2011-08-23	130	131	130	131	3,000	655
2011-08-22	128	130	128	130	4,000	650
2011-08-16	138	138	136	136	2,000	680
2011-08-12	136	136	136	136	1,000	680
2011-08-11	128	141	128	141	8,000	705
2011-08-10	133	133	133	133	1,000	665
2011-08-09	127	127	123	127	8,000	635
2011-08-08	132	132	129	129	6,000	645
2011-08-05	136	136	132	132	13,000	660
2011-08-04	138	138	136	137	6,000	685
2011-08-03	141	141	138	138	3,000	690
2011-08-02	142	142	142	142	1,000	710
2011-08-01	142	142	142	142	1,000	710
2011-07-28	147	147	147	147	3,000	735
2011-07-26	145	145	142	142	3,000	710
2011-07-25	146	146	146	146	1,000	730
2011-07-22	149	149	145	145	7,000	725
2011-07-21	146	146	146	146	1,000	730
2011-07-20	147	150	147	150	2,000	750
2011-07-19	149	149	149	149	2,000	745
2011-07-15	145	149	145	149	3,000	745
2011-07-14	142	150	142	150	5,000	750
2011-07-13	145	145	145	145	1,000	725
2011-07-12	146	146	145	145	4,000	725
2011-07-11	145	145	145	145	3,000	725
2011-07-08	148	149	148	149	5,000	745
2011-07-07	147	148	147	148	4,000	740
2011-07-06	146	148	146	148	3,000	740
2011-07-05	143	144	143	143	8,000	715
2011-07-04	138	140	137	140	6,000	700
2011-07-01	137	138	136	136	8,000	680
2011-06-30	137	138	130	137	37,000	685
2011-06-29	137	138	137	138	11,000	690
2011-06-28	139	139	139	139	3,000	695
2011-06-27	138	139	138	139	4,000	695
2011-06-24	138	139	137	139	8,000	695
2011-06-21	141	141	140	140	6,000	700
2011-06-20	142	142	132	140	12,000	700
2011-06-17	142	142	142	142	2,000	710
2011-06-16	142	142	142	142	1,000	710
2011-06-15	140	142	140	142	5,000	710
2011-06-14	142	143	142	143	2,000	715
2011-06-13	145	145	145	145	2,000	725
2011-06-10	141	143	141	143	5,000	715
2011-06-09	141	141	141	141	3,000	705
2011-06-08	143	143	141	142	8,000	710
2011-06-07	145	145	145	145	2,000	725
2011-06-06	148	148	143	147	5,000	735
2011-06-02	153	153	153	153	1,000	765
2011-05-31	155	155	154	154	4,000	770
2011-05-30	150	150	150	150	1,000	750
2011-05-27	153	153	152	152	2,000	760
2011-05-26	150	152	150	152	7,000	760
2011-05-25	153	153	151	151	8,000	755
2011-05-24	153	153	153	153	5,000	765
2011-05-19	160	162	160	160	8,000	800
2011-05-18	153	155	151	155	9,000	775
2011-05-17	157	157	153	153	10,000	765
2011-05-16	163	163	158	163	12,000	815
2011-05-13	173	173	170	170	11,000	850
2011-05-12	178	178	172	172	8,000	860
2011-05-11	178	179	171	174	13,000	870
2011-05-10	177	178	175	177	8,000	885
2011-05-09	188	190	176	176	24,000	880
2011-05-06	175	181	169	181	12,000	905
2011-05-02	194	203	172	180	143,000	900
2011-04-28	148	195	148	188	178,000	940
2011-04-27	145	145	145	145	1,000	725
2011-04-22	145	145	140	145	3,000	725
2011-04-21	143	143	142	142	4,000	710
2011-04-18	138	138	138	138	2,000	690
2011-04-15	138	138	138	138	1,000	690
2011-04-14	136	136	136	136	1,000	680
2011-04-08	140	141	138	141	6,000	705
2011-04-07	150	150	145	145	2,000	725
2011-04-06	146	150	145	150	38,000	750
2011-04-05	150	150	146	146	13,000	730
2011-04-04	150	150	150	150	15,000	750
2011-04-01	146	155	145	150	39,000	750
2011-03-31	148	148	139	146	33,000	730
2011-03-30	144	144	144	144	3,000	720
2011-03-29	133	140	133	140	6,000	700
2011-03-28	137	137	137	137	1,000	685
2011-03-25	130	130	128	128	2,000	640
2011-03-24	131	132	130	130	8,000	650
2011-03-23	140	140	135	135	18,000	675
2011-03-22	130	130	125	129	36,000	645
2011-03-18	116	119	116	117	5,000	585
2011-03-17	108	110	108	109	11,000	545
2011-03-16	99	118	99	116	34,000	580
2011-03-15	103	103	82	100	31,000	500
2011-03-14	123	128	122	128	9,000	640
2011-03-11	136	136	136	136	2,000	680
2011-03-10	145	145	140	140	14,000	700
2011-03-09	144	144	144	144	1,000	720
2011-03-08	143	143	143	143	1,000	715
2011-03-07	138	142	138	138	15,000	690
2011-03-04	147	149	146	146	4,000	730
2011-03-03	145	145	145	145	4,000	725
2011-03-02	148	152	145	145	14,000	725
2011-03-01	150	152	150	152	3,000	760
2011-02-28	147	147	147	147	3,000	735
2011-02-25	143	143	143	143	6,000	715
2011-02-24	145	146	143	144	14,000	720
2011-02-23	145	145	145	145	8,000	725
2011-02-22	151	151	146	146	3,000	730
2011-02-21	151	155	151	152	14,000	760
2011-02-18	155	156	150	150	10,000	750
2011-02-17	150	158	150	157	24,000	785
2011-02-16	148	153	148	150	11,000	750
2011-02-15	146	147	146	147	9,000	735
2011-02-14	141	146	141	146	12,000	730
2011-02-10	138	140	137	140	23,000	700
2011-02-09	140	141	138	138	21,000	690
2011-02-08	132	141	132	139	29,000	695
2011-02-07	132	133	132	133	5,000	665
2011-02-03	128	130	128	130	4,000	650
2011-02-02	129	130	129	130	4,000	650
2011-02-01	129	129	129	129	1,000	645
2011-01-31	124	129	123	129	6,000	645
2011-01-28	132	132	132	132	1,000	660
2011-01-27	133	133	128	128	4,000	640
2011-01-25	130	133	130	133	6,000	665
2011-01-24	123	126	123	126	3,000	630
2011-01-21	129	132	128	128	15,000	640
2011-01-20	134	134	129	129	5,000	645
2011-01-19	133	133	133	133	3,000	665
2011-01-18	129	131	129	131	5,000	655
2011-01-17	127	130	127	130	4,000	650
2011-01-14	133	135	130	130	6,000	650
2011-01-13	138	138	132	135	20,000	675
2011-01-12	130	138	130	138	25,000	690
2011-01-11	123	129	123	125	8,000	625
2011-01-07	118	121	118	121	10,000	605
2011-01-06	114	118	114	116	17,000	580
2011-01-05	114	114	114	114	2,000	570
2011-01-04	113	114	113	114	31,000	570

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 [2011年度]

6392 (株)ヤマダコーポレーションの時系列データ [2011年度]