1. HOME >
  2. 株価時系列 >
  3. 6392 >
  4. 2013年

6392 (株)ヤマダコーポレーション の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30349359347351104,0001,755
2013-12-2733633732533656,0001,680
2013-12-26317333314330119,0001,650
2013-12-2531031330831272,0001,560
2013-12-2431031230830880,0001,540
2013-12-20315315306311118,0001,555
2013-12-19320320311313214,0001,565
2013-12-18309317309314147,0001,570
2013-12-1730530930430938,0001,545
2013-12-1631231330430481,0001,520
2013-12-1330431030030668,0001,530
2013-12-1229730129630013,0001,500
2013-12-1130030129729715,0001,485
2013-12-1030430430030017,0001,500
2013-12-0930830830130444,0001,520
2013-12-0630030029230052,0001,500
2013-12-05304306299300142,0001,500
2013-12-0430531030030559,0001,525
2013-12-0331131230531030,0001,550
2013-12-0230831230731030,0001,550
2013-11-2931431430831247,0001,560
2013-11-2831631631131444,0001,570
2013-11-2731731931631630,0001,580
2013-11-26307329307324190,0001,620
2013-11-2530530830330766,0001,535
2013-11-2230130630130535,0001,525
2013-11-2130030730030136,0001,505
2013-11-2030030329829856,0001,490
2013-11-1929830429830410,0001,520
2013-11-1830230629829858,0001,490
2013-11-1529830829730286,0001,510
2013-11-1429529929429731,0001,485
2013-11-1330030029529562,0001,475
2013-11-1229630529330373,0001,515
2013-11-11300304290293210,0001,465
2013-11-0828629228428867,0001,440
2013-11-07296296286290150,0001,450
2013-11-06266296266296229,0001,480
2013-11-0526827026826815,0001,340
2013-11-0126526725926727,0001,335
2013-10-3126426526226535,0001,325
2013-10-302662662632636,0001,315
2013-10-2926426526426436,0001,320
2013-10-2826326426126462,0001,320
2013-10-2526426526226220,0001,310
2013-10-242592632582634,0001,315
2013-10-232652652622628,0001,310
2013-10-222642662642657,0001,325
2013-10-2126026826026814,0001,340
2013-10-182592602592606,0001,300
2013-10-1725726025725923,0001,295
2013-10-162562562562563,0001,280
2013-10-1525625725625712,0001,285
2013-10-1125525825425622,0001,280
2013-10-102552552552554,0001,275
2013-10-092482532472537,0001,265
2013-10-082512542502544,0001,270
2013-10-072522522522522,0001,260
2013-10-0425325425025218,0001,260
2013-10-032552562552567,0001,280
2013-10-0225625725525666,0001,280
2013-10-012592602572576,0001,285
2013-09-302602622582588,0001,290
2013-09-2727327326026339,0001,315
2013-09-2626526725926717,0001,335
2013-09-2527427727227214,0001,360
2013-09-2427027427027415,0001,370
2013-09-2027127427027425,0001,370
2013-09-1926627426627235,0001,360
2013-09-1826026626026540,0001,325
2013-09-1725926025625721,0001,285
2013-09-1325225725125522,0001,275
2013-09-122522542522528,0001,260
2013-09-1125025524924927,0001,245
2013-09-102452482452489,0001,240
2013-09-0924724724524611,0001,230
2013-09-0624925024324315,0001,215
2013-09-0424624824524811,0001,240
2013-09-032442462432469,0001,230
2013-09-0224524524024215,0001,210
2013-08-302502502442446,0001,220
2013-08-292492492492491,0001,245
2013-08-2825225224524514,0001,225
2013-08-272512512502505,0001,250
2013-08-2625125825025019,0001,250
2013-08-2324925824925029,0001,250
2013-08-2125025024924911,0001,245
2013-08-2025725725025026,0001,250
2013-08-192582582582582,0001,290
2013-08-152622622622621,0001,310
2013-08-1426226425726423,0001,320
2013-08-132622622602606,0001,300
2013-08-1226826826226322,0001,315
2013-08-0928029026727562,0001,375
2013-08-0827728427627612,0001,380
2013-08-0728228227528222,0001,410
2013-08-0627328527228458,0001,420
2013-08-0526927226727210,0001,360
2013-08-022662672632679,0001,335
2013-08-012572652572627,0001,310
2013-07-312692692572616,0001,305
2013-07-302612612612612,0001,305
2013-07-2925926725325325,0001,265
2013-07-262702702642668,0001,330
2013-07-2527027026427010,0001,350
2013-07-2427227326426452,0001,320
2013-07-2327527827227240,0001,360
2013-07-2226928026328082,0001,400
2013-07-1926226926026958,0001,345
2013-07-1826526526226310,0001,315
2013-07-1726326326126311,0001,315
2013-07-1626326826226523,0001,325
2013-07-122632642622644,0001,320
2013-07-112592632592637,0001,315
2013-07-1026026325826319,0001,315
2013-07-0926426725426541,0001,325
2013-07-0827027626526549,0001,325
2013-07-0526026525926513,0001,325
2013-07-042582612572616,0001,305
2013-07-0326026125726014,0001,300
2013-07-022582652582649,0001,320
2013-07-012552592552596,0001,295
2013-06-2825625825025023,0001,250
2013-06-2725126025025713,0001,285
2013-06-2626426425525913,0001,295
2013-06-2526026225526130,0001,305
2013-06-2425926725526768,0001,335
2013-06-2125026224326229,0001,310
2013-06-2026026325025631,0001,280
2013-06-1927827826026835,0001,340
2013-06-1828028427527763,0001,385
2013-06-17262282262281101,0001,405
2013-06-1424426024425944,0001,295
2013-06-1324024023524010,0001,200
2013-06-1223124022924012,0001,200
2013-06-1123423923323911,0001,195
2013-06-1022823522523511,0001,175
2013-06-0722022520022553,0001,125
2013-06-0623123522022943,0001,145
2013-06-0524024123723710,0001,185
2013-06-0423523522923534,0001,175
2013-06-0324524523523922,0001,195
2013-05-312502502482487,0001,240
2013-05-3025825824725028,0001,250
2013-05-2925025925025913,0001,295
2013-05-2824824824324714,0001,235
2013-05-2724624824124824,0001,240
2013-05-2425527123924673,0001,230
2013-05-2327127525225247,0001,260
2013-05-2227327326827018,0001,350
2013-05-2127927926827244,0001,360
2013-05-2027728027327871,0001,390
2013-05-1726026925726911,0001,345
2013-05-1627627724526477,0001,320
2013-05-1527429327427596,0001,375
2013-05-14296296263273212,0001,365
2013-05-1330730829629698,0001,480
2013-05-10273329273295367,0001,475
2013-05-09270287257257176,0001,285
2013-05-08220278220269278,0001,345
2013-05-0721521921521897,0001,090
2013-05-0221121320921341,0001,065
2013-05-0121321321021011,0001,050
2013-04-3020820920720721,0001,035
2013-04-2621421420820811,0001,040
2013-04-2521121321021133,0001,055
2013-04-2420721120721151,0001,055
2013-04-232052062042067,0001,030
2013-04-2219921019920545,0001,025
2013-04-1919219419019416,000970
2013-04-1819219419119220,000960
2013-04-1719119319119110,000955
2013-04-1618919018619013,000950
2013-04-1519019218818823,000940
2013-04-121901901861865,000930
2013-04-1118719118418625,000930
2013-04-1018418618218321,000915
2013-04-091851861851866,000930
2013-04-0818618618218620,000930
2013-04-0518418918218224,000910
2013-04-041811811811812,000905
2013-04-0317818217818210,000910
2013-04-0217517617117625,000880
2013-04-0118418517917928,000895
2013-03-2919619618418565,000925
2013-03-2820220219719716,000985
2013-03-2720220320020012,0001,000
2013-03-262032032022038,0001,015
2013-03-2520220420120336,0001,015
2013-03-2220120320020111,0001,005
2013-03-2120320520220420,0001,020
2013-03-1920120420020318,0001,015
2013-03-1820220219619613,000980
2013-03-1520321019119899,000990
2013-03-142002011992017,0001,005
2013-03-132002011992018,0001,005
2013-03-1220420520320312,0001,015
2013-03-1120621020520648,0001,030
2013-03-0819620619620652,0001,030
2013-03-0719620019319360,000965
2013-03-0618919318819335,000965
2013-03-0519019018718830,000940
2013-03-0418918918718719,000935
2013-03-0118818818418413,000920
2013-02-2818618818618714,000935
2013-02-271861871851865,000930
2013-02-2618119218018524,000925
2013-02-251911911901907,000950
2013-02-221891901891906,000950
2013-02-211941941891896,000945
2013-02-2019319419019026,000950
2013-02-1918719518519338,000965
2013-02-1817918817918715,000935
2013-02-1517817817117525,000875
2013-02-1417818217518026,000900
2013-02-1318618617617649,000880
2013-02-12194194185186115,000930
2013-02-08166189164184126,000920
2013-02-0716416416316310,000815
2013-02-061621631621636,000815
2013-02-0516516515915913,000795
2013-02-0416016716016715,000835
2013-02-011601601581584,000790
2013-01-3115715815715716,000785
2013-01-3015816015816015,000800
2013-01-2915615715615720,000785
2013-01-2815515715515515,000775
2013-01-2515315415215412,000770
2013-01-241511511511511,000755
2013-01-2315415415215229,000760
2013-01-221531541521528,000760
2013-01-2115215415115415,000770
2013-01-1814715014715018,000750
2013-01-1715015014314513,000725
2013-01-1615215214814816,000740
2013-01-1515315515315313,000765
2013-01-111551551511528,000760
2013-01-101551551521539,000765
2013-01-0914815514815517,000775
2013-01-0815215314814963,000745
2013-01-0714815114814836,000740
2013-01-0414614814614718,000735

分割・併合履歴 ： [2017-09-27]1株→0.2株