6392 (株)ヤマダコーポレーション の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 399 | 402 | 396 | 402 | 16,000 | 2,010 |
| 2014-12-29 | 392 | 410 | 392 | 402 | 76,000 | 2,010 |
| 2014-12-26 | 388 | 390 | 384 | 390 | 16,000 | 1,950 |
| 2014-12-25 | 385 | 386 | 381 | 381 | 13,000 | 1,905 |
| 2014-12-24 | 389 | 391 | 385 | 385 | 49,000 | 1,925 |
| 2014-12-22 | 390 | 390 | 381 | 385 | 28,000 | 1,925 |
| 2014-12-19 | 390 | 390 | 387 | 390 | 10,000 | 1,950 |
| 2014-12-18 | 386 | 390 | 385 | 385 | 7,000 | 1,925 |
| 2014-12-17 | 376 | 380 | 376 | 378 | 9,000 | 1,890 |
| 2014-12-16 | 387 | 387 | 376 | 384 | 32,000 | 1,920 |
| 2014-12-15 | 390 | 392 | 388 | 388 | 22,000 | 1,940 |
| 2014-12-12 | 385 | 392 | 385 | 391 | 36,000 | 1,955 |
| 2014-12-11 | 383 | 385 | 378 | 381 | 27,000 | 1,905 |
| 2014-12-10 | 387 | 388 | 385 | 385 | 16,000 | 1,925 |
| 2014-12-09 | 388 | 392 | 388 | 389 | 11,000 | 1,945 |
| 2014-12-08 | 395 | 395 | 390 | 390 | 25,000 | 1,950 |
| 2014-12-05 | 391 | 392 | 386 | 390 | 47,000 | 1,950 |
| 2014-12-04 | 391 | 393 | 390 | 391 | 6,000 | 1,955 |
| 2014-12-03 | 390 | 393 | 390 | 390 | 14,000 | 1,950 |
| 2014-12-02 | 394 | 394 | 387 | 388 | 10,000 | 1,940 |
| 2014-12-01 | 394 | 396 | 394 | 394 | 24,000 | 1,970 |
| 2014-11-28 | 381 | 394 | 381 | 393 | 84,000 | 1,965 |
| 2014-11-27 | 382 | 382 | 380 | 380 | 25,000 | 1,900 |
| 2014-11-26 | 382 | 383 | 380 | 382 | 18,000 | 1,910 |
| 2014-11-25 | 379 | 382 | 378 | 382 | 44,000 | 1,910 |
| 2014-11-21 | 378 | 378 | 372 | 374 | 11,000 | 1,870 |
| 2014-11-20 | 373 | 379 | 373 | 379 | 20,000 | 1,895 |
| 2014-11-19 | 371 | 372 | 370 | 372 | 18,000 | 1,860 |
| 2014-11-18 | 372 | 372 | 367 | 372 | 18,000 | 1,860 |
| 2014-11-17 | 377 | 377 | 367 | 367 | 51,000 | 1,835 |
| 2014-11-14 | 373 | 380 | 373 | 375 | 43,000 | 1,875 |
| 2014-11-13 | 372 | 372 | 371 | 371 | 27,000 | 1,855 |
| 2014-11-12 | 377 | 377 | 371 | 371 | 9,000 | 1,855 |
| 2014-11-11 | 370 | 377 | 370 | 375 | 63,000 | 1,875 |
| 2014-11-10 | 366 | 369 | 360 | 368 | 67,000 | 1,840 |
| 2014-11-07 | 349 | 374 | 349 | 360 | 122,000 | 1,800 |
| 2014-11-06 | 350 | 350 | 345 | 345 | 11,000 | 1,725 |
| 2014-11-05 | 348 | 350 | 348 | 350 | 13,000 | 1,750 |
| 2014-11-04 | 346 | 369 | 340 | 348 | 82,000 | 1,740 |
| 2014-10-31 | 335 | 340 | 332 | 339 | 18,000 | 1,695 |
| 2014-10-30 | 338 | 339 | 331 | 331 | 10,000 | 1,655 |
| 2014-10-29 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2014-10-28 | 342 | 342 | 339 | 339 | 3,000 | 1,695 |
| 2014-10-27 | 335 | 337 | 335 | 335 | 6,000 | 1,675 |
| 2014-10-24 | 339 | 340 | 338 | 338 | 7,000 | 1,690 |
| 2014-10-22 | 338 | 338 | 337 | 337 | 3,000 | 1,685 |
| 2014-10-21 | 334 | 336 | 334 | 336 | 5,000 | 1,680 |
| 2014-10-20 | 330 | 334 | 327 | 334 | 24,000 | 1,670 |
| 2014-10-17 | 322 | 329 | 322 | 323 | 8,000 | 1,615 |
| 2014-10-16 | 323 | 331 | 322 | 322 | 20,000 | 1,610 |
| 2014-10-15 | 335 | 336 | 334 | 335 | 7,000 | 1,675 |
| 2014-10-14 | 333 | 338 | 333 | 335 | 16,000 | 1,675 |
| 2014-10-10 | 335 | 347 | 334 | 347 | 21,000 | 1,735 |
| 2014-10-09 | 350 | 350 | 342 | 342 | 19,000 | 1,710 |
| 2014-10-08 | 350 | 352 | 346 | 348 | 12,000 | 1,740 |
| 2014-10-07 | 353 | 354 | 346 | 354 | 7,000 | 1,770 |
| 2014-10-06 | 350 | 355 | 350 | 355 | 13,000 | 1,775 |
| 2014-10-03 | 346 | 348 | 346 | 348 | 9,000 | 1,740 |
| 2014-10-02 | 347 | 355 | 345 | 348 | 31,000 | 1,740 |
| 2014-10-01 | 362 | 363 | 360 | 360 | 24,000 | 1,800 |
| 2014-09-30 | 363 | 368 | 363 | 363 | 13,000 | 1,815 |
| 2014-09-29 | 363 | 370 | 363 | 365 | 15,000 | 1,825 |
| 2014-09-26 | 361 | 365 | 361 | 365 | 10,000 | 1,825 |
| 2014-09-25 | 364 | 368 | 364 | 367 | 19,000 | 1,835 |
| 2014-09-24 | 367 | 368 | 360 | 364 | 43,000 | 1,820 |
| 2014-09-22 | 359 | 372 | 359 | 370 | 36,000 | 1,850 |
| 2014-09-19 | 356 | 360 | 350 | 356 | 38,000 | 1,780 |
| 2014-09-18 | 355 | 356 | 352 | 352 | 14,000 | 1,760 |
| 2014-09-17 | 354 | 359 | 354 | 359 | 4,000 | 1,795 |
| 2014-09-16 | 356 | 359 | 353 | 355 | 34,000 | 1,775 |
| 2014-09-12 | 369 | 369 | 355 | 355 | 111,000 | 1,775 |
| 2014-09-11 | 368 | 370 | 366 | 370 | 22,000 | 1,850 |
| 2014-09-10 | 369 | 371 | 365 | 371 | 14,000 | 1,855 |
| 2014-09-09 | 371 | 374 | 368 | 368 | 19,000 | 1,840 |
| 2014-09-08 | 368 | 373 | 368 | 368 | 9,000 | 1,840 |
| 2014-09-05 | 362 | 369 | 362 | 367 | 17,000 | 1,835 |
| 2014-09-04 | 358 | 363 | 358 | 360 | 7,000 | 1,800 |
| 2014-09-03 | 355 | 358 | 351 | 358 | 18,000 | 1,790 |
| 2014-09-02 | 353 | 358 | 353 | 353 | 32,000 | 1,765 |
| 2014-09-01 | 353 | 353 | 349 | 350 | 8,000 | 1,750 |
| 2014-08-29 | 347 | 353 | 346 | 353 | 15,000 | 1,765 |
| 2014-08-28 | 351 | 351 | 346 | 350 | 12,000 | 1,750 |
| 2014-08-27 | 349 | 349 | 346 | 349 | 18,000 | 1,745 |
| 2014-08-26 | 349 | 351 | 349 | 349 | 30,000 | 1,745 |
| 2014-08-25 | 348 | 348 | 347 | 347 | 20,000 | 1,735 |
| 2014-08-22 | 347 | 347 | 346 | 346 | 25,000 | 1,730 |
| 2014-08-21 | 344 | 346 | 344 | 345 | 12,000 | 1,725 |
| 2014-08-20 | 345 | 346 | 343 | 344 | 9,000 | 1,720 |
| 2014-08-19 | 341 | 348 | 341 | 344 | 23,000 | 1,720 |
| 2014-08-18 | 334 | 339 | 334 | 339 | 30,000 | 1,695 |
| 2014-08-15 | 329 | 333 | 329 | 333 | 20,000 | 1,665 |
| 2014-08-14 | 325 | 328 | 325 | 326 | 17,000 | 1,630 |
| 2014-08-13 | 325 | 328 | 320 | 323 | 97,000 | 1,615 |
| 2014-08-12 | 328 | 333 | 328 | 329 | 44,000 | 1,645 |
| 2014-08-11 | 340 | 342 | 336 | 336 | 55,000 | 1,680 |
| 2014-08-08 | 376 | 380 | 339 | 342 | 119,000 | 1,710 |
| 2014-08-07 | 374 | 379 | 374 | 377 | 11,000 | 1,885 |
| 2014-08-06 | 376 | 380 | 375 | 376 | 26,000 | 1,880 |
| 2014-08-05 | 381 | 388 | 381 | 384 | 33,000 | 1,920 |
| 2014-08-04 | 387 | 388 | 384 | 385 | 12,000 | 1,925 |
| 2014-08-01 | 375 | 382 | 372 | 379 | 86,000 | 1,895 |
| 2014-07-31 | 383 | 387 | 376 | 376 | 19,000 | 1,880 |
| 2014-07-30 | 378 | 379 | 378 | 379 | 4,000 | 1,895 |
| 2014-07-29 | 378 | 379 | 376 | 376 | 13,000 | 1,880 |
| 2014-07-28 | 376 | 378 | 375 | 376 | 15,000 | 1,880 |
| 2014-07-25 | 373 | 374 | 373 | 374 | 20,000 | 1,870 |
| 2014-07-24 | 373 | 373 | 371 | 371 | 7,000 | 1,855 |
| 2014-07-23 | 370 | 373 | 370 | 373 | 9,000 | 1,865 |
| 2014-07-22 | 370 | 372 | 370 | 372 | 25,000 | 1,860 |
| 2014-07-18 | 374 | 375 | 368 | 373 | 13,000 | 1,865 |
| 2014-07-17 | 377 | 377 | 371 | 376 | 12,000 | 1,880 |
| 2014-07-16 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2014-07-15 | 376 | 377 | 373 | 377 | 17,000 | 1,885 |
| 2014-07-14 | 370 | 375 | 370 | 373 | 24,000 | 1,865 |
| 2014-07-11 | 370 | 372 | 364 | 368 | 59,000 | 1,840 |
| 2014-07-10 | 381 | 381 | 365 | 373 | 36,000 | 1,865 |
| 2014-07-09 | 386 | 386 | 381 | 381 | 17,000 | 1,905 |
| 2014-07-08 | 375 | 388 | 375 | 386 | 67,000 | 1,930 |
| 2014-07-07 | 369 | 373 | 369 | 373 | 16,000 | 1,865 |
| 2014-07-04 | 370 | 370 | 368 | 369 | 12,000 | 1,845 |
| 2014-07-03 | 367 | 371 | 367 | 368 | 12,000 | 1,840 |
| 2014-07-02 | 370 | 372 | 367 | 368 | 57,000 | 1,840 |
| 2014-07-01 | 371 | 371 | 369 | 370 | 13,000 | 1,850 |
| 2014-06-30 | 363 | 369 | 363 | 369 | 14,000 | 1,845 |
| 2014-06-27 | 373 | 373 | 367 | 370 | 11,000 | 1,850 |
| 2014-06-26 | 370 | 374 | 370 | 370 | 9,000 | 1,850 |
| 2014-06-25 | 372 | 373 | 370 | 370 | 46,000 | 1,850 |
| 2014-06-24 | 371 | 373 | 369 | 373 | 33,000 | 1,865 |
| 2014-06-23 | 367 | 372 | 367 | 370 | 33,000 | 1,850 |
| 2014-06-20 | 363 | 365 | 358 | 365 | 37,000 | 1,825 |
| 2014-06-19 | 358 | 363 | 358 | 362 | 37,000 | 1,810 |
| 2014-06-18 | 351 | 363 | 351 | 358 | 50,000 | 1,790 |
| 2014-06-17 | 352 | 359 | 350 | 356 | 41,000 | 1,780 |
| 2014-06-16 | 348 | 360 | 348 | 353 | 59,000 | 1,765 |
| 2014-06-13 | 335 | 348 | 333 | 348 | 90,000 | 1,740 |
| 2014-06-12 | 340 | 341 | 333 | 333 | 30,000 | 1,665 |
| 2014-06-11 | 338 | 341 | 338 | 341 | 8,000 | 1,705 |
| 2014-06-10 | 342 | 342 | 336 | 340 | 16,000 | 1,700 |
| 2014-06-09 | 339 | 345 | 339 | 341 | 21,000 | 1,705 |
| 2014-06-06 | 336 | 339 | 335 | 339 | 4,000 | 1,695 |
| 2014-06-05 | 339 | 339 | 335 | 336 | 10,000 | 1,680 |
| 2014-06-04 | 335 | 339 | 335 | 336 | 19,000 | 1,680 |
| 2014-06-03 | 331 | 335 | 331 | 335 | 20,000 | 1,675 |
| 2014-06-02 | 332 | 333 | 326 | 328 | 35,000 | 1,640 |
| 2014-05-30 | 330 | 333 | 330 | 331 | 16,000 | 1,655 |
| 2014-05-29 | 326 | 333 | 322 | 333 | 28,000 | 1,665 |
| 2014-05-28 | 322 | 322 | 321 | 322 | 13,000 | 1,610 |
| 2014-05-27 | 321 | 327 | 320 | 321 | 31,000 | 1,605 |
| 2014-05-26 | 315 | 321 | 315 | 321 | 21,000 | 1,605 |
| 2014-05-23 | 310 | 315 | 310 | 312 | 17,000 | 1,560 |
| 2014-05-22 | 305 | 310 | 305 | 308 | 36,000 | 1,540 |
| 2014-05-21 | 307 | 307 | 300 | 306 | 30,000 | 1,530 |
| 2014-05-20 | 315 | 315 | 307 | 309 | 33,000 | 1,545 |
| 2014-05-19 | 317 | 323 | 317 | 317 | 23,000 | 1,585 |
| 2014-05-16 | 322 | 322 | 309 | 317 | 45,000 | 1,585 |
| 2014-05-15 | 327 | 333 | 325 | 326 | 77,000 | 1,630 |
| 2014-05-14 | 339 | 358 | 328 | 335 | 120,000 | 1,675 |
| 2014-05-13 | 345 | 350 | 340 | 341 | 33,000 | 1,705 |
| 2014-05-12 | 350 | 352 | 348 | 350 | 19,000 | 1,750 |
| 2014-05-09 | 355 | 355 | 340 | 350 | 74,000 | 1,750 |
| 2014-05-08 | 362 | 375 | 355 | 357 | 65,000 | 1,785 |
| 2014-05-07 | 367 | 371 | 363 | 364 | 47,000 | 1,820 |
| 2014-05-02 | 374 | 375 | 370 | 375 | 13,000 | 1,875 |
| 2014-05-01 | 375 | 375 | 368 | 370 | 7,000 | 1,850 |
| 2014-04-30 | 370 | 371 | 366 | 366 | 11,000 | 1,830 |
| 2014-04-28 | 362 | 366 | 362 | 366 | 19,000 | 1,830 |
| 2014-04-25 | 361 | 362 | 361 | 362 | 11,000 | 1,810 |
| 2014-04-24 | 365 | 366 | 362 | 362 | 9,000 | 1,810 |
| 2014-04-23 | 365 | 367 | 364 | 366 | 13,000 | 1,830 |
| 2014-04-22 | 372 | 374 | 364 | 364 | 34,000 | 1,820 |
| 2014-04-21 | 377 | 377 | 372 | 372 | 19,000 | 1,860 |
| 2014-04-18 | 380 | 385 | 374 | 374 | 21,000 | 1,870 |
| 2014-04-17 | 383 | 387 | 376 | 380 | 23,000 | 1,900 |
| 2014-04-16 | 369 | 376 | 368 | 375 | 33,000 | 1,875 |
| 2014-04-15 | 369 | 370 | 363 | 370 | 16,000 | 1,850 |
| 2014-04-14 | 366 | 370 | 359 | 369 | 22,000 | 1,845 |
| 2014-04-11 | 360 | 368 | 355 | 364 | 65,000 | 1,820 |
| 2014-04-10 | 388 | 390 | 371 | 373 | 74,000 | 1,865 |
| 2014-04-09 | 389 | 395 | 383 | 384 | 37,000 | 1,920 |
| 2014-04-08 | 395 | 398 | 391 | 397 | 37,000 | 1,985 |
| 2014-04-07 | 411 | 411 | 395 | 395 | 38,000 | 1,975 |
| 2014-04-04 | 413 | 418 | 413 | 414 | 21,000 | 2,070 |
| 2014-04-03 | 426 | 426 | 414 | 414 | 52,000 | 2,070 |
| 2014-04-02 | 431 | 433 | 423 | 425 | 63,000 | 2,125 |
| 2014-04-01 | 432 | 435 | 422 | 425 | 40,000 | 2,125 |
| 2014-03-31 | 438 | 439 | 425 | 429 | 78,000 | 2,145 |
| 2014-03-28 | 422 | 427 | 413 | 419 | 105,000 | 2,095 |
| 2014-03-27 | 390 | 410 | 385 | 406 | 63,000 | 2,030 |
| 2014-03-26 | 389 | 392 | 389 | 390 | 29,000 | 1,950 |
| 2014-03-25 | 385 | 386 | 380 | 386 | 54,000 | 1,930 |
| 2014-03-24 | 395 | 396 | 380 | 382 | 85,000 | 1,910 |
| 2014-03-20 | 402 | 402 | 382 | 391 | 75,000 | 1,955 |
| 2014-03-19 | 398 | 406 | 390 | 399 | 96,000 | 1,995 |
| 2014-03-18 | 396 | 398 | 391 | 394 | 40,000 | 1,970 |
| 2014-03-17 | 390 | 394 | 382 | 383 | 36,000 | 1,915 |
| 2014-03-14 | 370 | 390 | 368 | 382 | 62,000 | 1,910 |
| 2014-03-13 | 373 | 376 | 370 | 376 | 11,000 | 1,880 |
| 2014-03-12 | 375 | 377 | 371 | 371 | 27,000 | 1,855 |
| 2014-03-11 | 385 | 385 | 378 | 381 | 14,000 | 1,905 |
| 2014-03-10 | 392 | 392 | 385 | 385 | 15,000 | 1,925 |
| 2014-03-07 | 389 | 389 | 383 | 388 | 9,000 | 1,940 |
| 2014-03-06 | 379 | 384 | 366 | 384 | 40,000 | 1,920 |
| 2014-03-05 | 381 | 386 | 379 | 379 | 28,000 | 1,895 |
| 2014-03-04 | 375 | 380 | 366 | 374 | 69,000 | 1,870 |
| 2014-03-03 | 387 | 387 | 374 | 378 | 66,000 | 1,890 |
| 2014-02-28 | 404 | 404 | 396 | 396 | 9,000 | 1,980 |
| 2014-02-27 | 400 | 407 | 400 | 401 | 25,000 | 2,005 |
| 2014-02-26 | 400 | 405 | 400 | 402 | 11,000 | 2,010 |
| 2014-02-25 | 397 | 403 | 397 | 401 | 29,000 | 2,005 |
| 2014-02-24 | 394 | 402 | 393 | 395 | 20,000 | 1,975 |
| 2014-02-21 | 399 | 399 | 392 | 393 | 15,000 | 1,965 |
| 2014-02-20 | 406 | 406 | 382 | 389 | 36,000 | 1,945 |
| 2014-02-19 | 395 | 410 | 395 | 406 | 100,000 | 2,030 |
| 2014-02-18 | 388 | 392 | 382 | 390 | 23,000 | 1,950 |
| 2014-02-17 | 380 | 383 | 370 | 381 | 33,000 | 1,905 |
| 2014-02-14 | 390 | 390 | 352 | 364 | 33,000 | 1,820 |
| 2014-02-13 | 390 | 395 | 385 | 385 | 21,000 | 1,925 |
| 2014-02-12 | 401 | 401 | 391 | 391 | 34,000 | 1,955 |
| 2014-02-10 | 402 | 402 | 383 | 389 | 168,000 | 1,945 |
| 2014-02-07 | 353 | 383 | 350 | 380 | 131,000 | 1,900 |
| 2014-02-06 | 323 | 338 | 323 | 337 | 28,000 | 1,685 |
| 2014-02-05 | 333 | 342 | 318 | 326 | 54,000 | 1,630 |
| 2014-02-04 | 325 | 339 | 318 | 322 | 134,000 | 1,610 |
| 2014-02-03 | 364 | 365 | 350 | 350 | 35,000 | 1,750 |
| 2014-01-31 | 381 | 388 | 367 | 373 | 32,000 | 1,865 |
| 2014-01-30 | 378 | 383 | 373 | 378 | 24,000 | 1,890 |
| 2014-01-29 | 395 | 395 | 385 | 385 | 42,000 | 1,925 |
| 2014-01-28 | 367 | 379 | 367 | 379 | 38,000 | 1,895 |
| 2014-01-27 | 361 | 369 | 361 | 367 | 53,000 | 1,835 |
| 2014-01-24 | 387 | 387 | 379 | 384 | 72,000 | 1,920 |
| 2014-01-23 | 394 | 398 | 390 | 395 | 42,000 | 1,975 |
| 2014-01-22 | 401 | 401 | 385 | 394 | 75,000 | 1,970 |
| 2014-01-21 | 414 | 417 | 401 | 407 | 53,000 | 2,035 |
| 2014-01-20 | 412 | 424 | 405 | 416 | 99,000 | 2,080 |
| 2014-01-17 | 383 | 408 | 383 | 401 | 141,000 | 2,005 |
| 2014-01-16 | 380 | 382 | 377 | 382 | 44,000 | 1,910 |
| 2014-01-15 | 373 | 374 | 367 | 372 | 25,000 | 1,860 |
| 2014-01-14 | 360 | 371 | 348 | 365 | 52,000 | 1,825 |
| 2014-01-10 | 376 | 385 | 374 | 374 | 48,000 | 1,870 |
| 2014-01-09 | 369 | 382 | 368 | 379 | 90,000 | 1,895 |
| 2014-01-08 | 362 | 371 | 358 | 368 | 80,000 | 1,840 |
| 2014-01-07 | 359 | 367 | 358 | 358 | 52,000 | 1,790 |
| 2014-01-06 | 352 | 353 | 338 | 350 | 68,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
