6392 (株)ヤマダコーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 337 | 339 | 334 | 339 | 9,000 | 1,695 |
| 2015-12-29 | 336 | 338 | 336 | 338 | 10,000 | 1,690 |
| 2015-12-28 | 339 | 339 | 333 | 333 | 9,000 | 1,665 |
| 2015-12-25 | 331 | 336 | 330 | 334 | 110,000 | 1,670 |
| 2015-12-24 | 332 | 333 | 331 | 331 | 30,000 | 1,655 |
| 2015-12-22 | 333 | 333 | 331 | 332 | 37,000 | 1,660 |
| 2015-12-21 | 334 | 334 | 333 | 333 | 21,000 | 1,665 |
| 2015-12-18 | 336 | 336 | 332 | 333 | 26,000 | 1,665 |
| 2015-12-17 | 337 | 337 | 336 | 336 | 5,000 | 1,680 |
| 2015-12-16 | 339 | 341 | 334 | 334 | 11,000 | 1,670 |
| 2015-12-15 | 333 | 333 | 331 | 331 | 20,000 | 1,655 |
| 2015-12-14 | 334 | 335 | 332 | 334 | 19,000 | 1,670 |
| 2015-12-11 | 333 | 338 | 333 | 337 | 7,000 | 1,685 |
| 2015-12-10 | 334 | 335 | 331 | 331 | 29,000 | 1,655 |
| 2015-12-09 | 334 | 339 | 334 | 334 | 20,000 | 1,670 |
| 2015-12-08 | 341 | 341 | 334 | 334 | 52,000 | 1,670 |
| 2015-12-07 | 339 | 341 | 339 | 341 | 25,000 | 1,705 |
| 2015-12-04 | 337 | 340 | 336 | 338 | 23,000 | 1,690 |
| 2015-12-03 | 339 | 340 | 337 | 337 | 32,000 | 1,685 |
| 2015-12-02 | 340 | 340 | 336 | 339 | 26,000 | 1,695 |
| 2015-12-01 | 335 | 339 | 335 | 338 | 28,000 | 1,690 |
| 2015-11-30 | 336 | 340 | 334 | 335 | 44,000 | 1,675 |
| 2015-11-27 | 335 | 335 | 334 | 335 | 8,000 | 1,675 |
| 2015-11-26 | 336 | 336 | 333 | 334 | 25,000 | 1,670 |
| 2015-11-25 | 335 | 335 | 335 | 335 | 17,000 | 1,675 |
| 2015-11-24 | 334 | 335 | 334 | 335 | 18,000 | 1,675 |
| 2015-11-20 | 332 | 335 | 331 | 334 | 32,000 | 1,670 |
| 2015-11-19 | 335 | 335 | 334 | 335 | 11,000 | 1,675 |
| 2015-11-18 | 333 | 335 | 330 | 330 | 27,000 | 1,650 |
| 2015-11-17 | 335 | 336 | 335 | 336 | 7,000 | 1,680 |
| 2015-11-16 | 332 | 332 | 330 | 330 | 38,000 | 1,650 |
| 2015-11-13 | 335 | 336 | 330 | 332 | 23,000 | 1,660 |
| 2015-11-12 | 341 | 341 | 336 | 336 | 21,000 | 1,680 |
| 2015-11-11 | 336 | 341 | 336 | 338 | 32,000 | 1,690 |
| 2015-11-10 | 333 | 336 | 333 | 336 | 25,000 | 1,680 |
| 2015-11-09 | 330 | 334 | 330 | 334 | 22,000 | 1,670 |
| 2015-11-06 | 332 | 332 | 330 | 330 | 24,000 | 1,650 |
| 2015-11-05 | 330 | 332 | 330 | 332 | 13,000 | 1,660 |
| 2015-11-04 | 330 | 334 | 330 | 330 | 28,000 | 1,650 |
| 2015-11-02 | 333 | 333 | 326 | 329 | 19,000 | 1,645 |
| 2015-10-30 | 326 | 333 | 324 | 333 | 41,000 | 1,665 |
| 2015-10-29 | 343 | 343 | 334 | 334 | 21,000 | 1,670 |
| 2015-10-28 | 343 | 343 | 343 | 343 | 10,000 | 1,715 |
| 2015-10-27 | 343 | 345 | 342 | 342 | 10,000 | 1,710 |
| 2015-10-26 | 345 | 345 | 341 | 343 | 5,000 | 1,715 |
| 2015-10-23 | 344 | 345 | 343 | 344 | 10,000 | 1,720 |
| 2015-10-22 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2015-10-21 | 342 | 343 | 341 | 342 | 11,000 | 1,710 |
| 2015-10-20 | 339 | 341 | 339 | 341 | 4,000 | 1,705 |
| 2015-10-19 | 341 | 341 | 339 | 339 | 8,000 | 1,695 |
| 2015-10-16 | 342 | 353 | 337 | 338 | 47,000 | 1,690 |
| 2015-10-15 | 341 | 342 | 340 | 342 | 5,000 | 1,710 |
| 2015-10-14 | 343 | 343 | 339 | 339 | 9,000 | 1,695 |
| 2015-10-13 | 345 | 349 | 344 | 344 | 15,000 | 1,720 |
| 2015-10-09 | 343 | 349 | 343 | 348 | 16,000 | 1,740 |
| 2015-10-08 | 343 | 344 | 343 | 344 | 3,000 | 1,720 |
| 2015-10-07 | 344 | 344 | 343 | 343 | 26,000 | 1,715 |
| 2015-10-06 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2015-10-05 | 338 | 343 | 338 | 343 | 11,000 | 1,715 |
| 2015-10-02 | 341 | 341 | 338 | 338 | 6,000 | 1,690 |
| 2015-10-01 | 340 | 341 | 340 | 341 | 2,000 | 1,705 |
| 2015-09-30 | 337 | 338 | 337 | 338 | 2,000 | 1,690 |
| 2015-09-29 | 341 | 341 | 334 | 337 | 11,000 | 1,685 |
| 2015-09-28 | 353 | 353 | 349 | 349 | 10,000 | 1,745 |
| 2015-09-25 | 357 | 357 | 347 | 352 | 5,000 | 1,760 |
| 2015-09-24 | 353 | 357 | 353 | 357 | 7,000 | 1,785 |
| 2015-09-18 | 349 | 354 | 349 | 353 | 33,000 | 1,765 |
| 2015-09-17 | 347 | 349 | 346 | 349 | 14,000 | 1,745 |
| 2015-09-16 | 345 | 346 | 345 | 346 | 4,000 | 1,730 |
| 2015-09-15 | 339 | 343 | 339 | 343 | 5,000 | 1,715 |
| 2015-09-14 | 340 | 341 | 337 | 337 | 15,000 | 1,685 |
| 2015-09-11 | 335 | 336 | 333 | 333 | 12,000 | 1,665 |
| 2015-09-10 | 329 | 331 | 329 | 331 | 25,000 | 1,655 |
| 2015-09-09 | 335 | 343 | 335 | 337 | 11,000 | 1,685 |
| 2015-09-08 | 339 | 340 | 324 | 327 | 22,000 | 1,635 |
| 2015-09-07 | 333 | 335 | 327 | 335 | 33,000 | 1,675 |
| 2015-09-04 | 346 | 346 | 334 | 337 | 23,000 | 1,685 |
| 2015-09-03 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2015-09-02 | 338 | 341 | 336 | 338 | 23,000 | 1,690 |
| 2015-09-01 | 354 | 354 | 341 | 341 | 23,000 | 1,705 |
| 2015-08-31 | 352 | 354 | 346 | 350 | 21,000 | 1,750 |
| 2015-08-28 | 349 | 351 | 346 | 346 | 19,000 | 1,730 |
| 2015-08-27 | 343 | 351 | 343 | 344 | 30,000 | 1,720 |
| 2015-08-26 | 338 | 342 | 324 | 342 | 46,000 | 1,710 |
| 2015-08-25 | 312 | 344 | 312 | 343 | 70,000 | 1,715 |
| 2015-08-24 | 341 | 350 | 335 | 337 | 64,000 | 1,685 |
| 2015-08-21 | 361 | 361 | 355 | 355 | 77,000 | 1,775 |
| 2015-08-20 | 364 | 370 | 364 | 367 | 34,000 | 1,835 |
| 2015-08-19 | 379 | 379 | 366 | 367 | 87,000 | 1,835 |
| 2015-08-18 | 376 | 379 | 376 | 379 | 21,000 | 1,895 |
| 2015-08-17 | 374 | 378 | 373 | 375 | 26,000 | 1,875 |
| 2015-08-14 | 376 | 380 | 373 | 373 | 24,000 | 1,865 |
| 2015-08-13 | 380 | 380 | 372 | 374 | 55,000 | 1,870 |
| 2015-08-12 | 386 | 389 | 380 | 380 | 50,000 | 1,900 |
| 2015-08-11 | 385 | 392 | 385 | 389 | 34,000 | 1,945 |
| 2015-08-10 | 386 | 398 | 385 | 385 | 102,000 | 1,925 |
| 2015-08-07 | 418 | 420 | 383 | 385 | 172,000 | 1,925 |
| 2015-08-06 | 416 | 420 | 415 | 420 | 7,000 | 2,100 |
| 2015-08-05 | 416 | 416 | 415 | 416 | 19,000 | 2,080 |
| 2015-08-04 | 420 | 420 | 413 | 414 | 30,000 | 2,070 |
| 2015-08-03 | 415 | 423 | 415 | 420 | 8,000 | 2,100 |
| 2015-07-31 | 413 | 413 | 411 | 413 | 5,000 | 2,065 |
| 2015-07-30 | 412 | 416 | 412 | 416 | 3,000 | 2,080 |
| 2015-07-29 | 413 | 415 | 410 | 410 | 12,000 | 2,050 |
| 2015-07-28 | 413 | 417 | 410 | 412 | 37,000 | 2,060 |
| 2015-07-27 | 420 | 420 | 411 | 418 | 27,000 | 2,090 |
| 2015-07-24 | 415 | 419 | 415 | 418 | 17,000 | 2,090 |
| 2015-07-23 | 416 | 420 | 411 | 420 | 25,000 | 2,100 |
| 2015-07-22 | 420 | 420 | 415 | 420 | 9,000 | 2,100 |
| 2015-07-21 | 415 | 424 | 414 | 424 | 16,000 | 2,120 |
| 2015-07-17 | 416 | 419 | 414 | 417 | 21,000 | 2,085 |
| 2015-07-16 | 424 | 424 | 420 | 420 | 14,000 | 2,100 |
| 2015-07-15 | 423 | 424 | 420 | 420 | 19,000 | 2,100 |
| 2015-07-14 | 416 | 419 | 416 | 416 | 13,000 | 2,080 |
| 2015-07-13 | 406 | 411 | 406 | 411 | 13,000 | 2,055 |
| 2015-07-10 | 412 | 412 | 410 | 410 | 12,000 | 2,050 |
| 2015-07-09 | 404 | 404 | 385 | 404 | 79,000 | 2,020 |
| 2015-07-08 | 416 | 417 | 404 | 404 | 42,000 | 2,020 |
| 2015-07-07 | 415 | 421 | 415 | 421 | 30,000 | 2,105 |
| 2015-07-06 | 416 | 419 | 416 | 416 | 18,000 | 2,080 |
| 2015-07-03 | 426 | 426 | 416 | 420 | 28,000 | 2,100 |
| 2015-07-02 | 425 | 425 | 423 | 423 | 6,000 | 2,115 |
| 2015-07-01 | 415 | 420 | 415 | 420 | 20,000 | 2,100 |
| 2015-06-30 | 418 | 419 | 416 | 417 | 24,000 | 2,085 |
| 2015-06-29 | 425 | 425 | 420 | 420 | 25,000 | 2,100 |
| 2015-06-26 | 431 | 434 | 430 | 430 | 13,000 | 2,150 |
| 2015-06-25 | 431 | 431 | 429 | 429 | 5,000 | 2,145 |
| 2015-06-24 | 430 | 433 | 430 | 433 | 20,000 | 2,165 |
| 2015-06-23 | 429 | 432 | 429 | 432 | 4,000 | 2,160 |
| 2015-06-22 | 432 | 433 | 428 | 428 | 10,000 | 2,140 |
| 2015-06-19 | 421 | 425 | 421 | 425 | 7,000 | 2,125 |
| 2015-06-18 | 423 | 425 | 421 | 421 | 13,000 | 2,105 |
| 2015-06-17 | 425 | 425 | 423 | 423 | 12,000 | 2,115 |
| 2015-06-16 | 430 | 431 | 426 | 426 | 17,000 | 2,130 |
| 2015-06-15 | 425 | 429 | 425 | 429 | 11,000 | 2,145 |
| 2015-06-12 | 427 | 427 | 424 | 425 | 13,000 | 2,125 |
| 2015-06-11 | 428 | 430 | 419 | 425 | 19,000 | 2,125 |
| 2015-06-10 | 428 | 429 | 426 | 426 | 8,000 | 2,130 |
| 2015-06-09 | 438 | 438 | 426 | 426 | 26,000 | 2,130 |
| 2015-06-08 | 438 | 438 | 431 | 432 | 31,000 | 2,160 |
| 2015-06-05 | 435 | 435 | 425 | 431 | 35,000 | 2,155 |
| 2015-06-04 | 434 | 442 | 434 | 434 | 35,000 | 2,170 |
| 2015-06-03 | 429 | 442 | 429 | 433 | 105,000 | 2,165 |
| 2015-06-02 | 426 | 429 | 425 | 427 | 18,000 | 2,135 |
| 2015-06-01 | 423 | 425 | 422 | 425 | 40,000 | 2,125 |
| 2015-05-29 | 421 | 422 | 417 | 422 | 38,000 | 2,110 |
| 2015-05-28 | 421 | 423 | 420 | 421 | 23,000 | 2,105 |
| 2015-05-27 | 419 | 420 | 417 | 419 | 11,000 | 2,095 |
| 2015-05-26 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 2015-05-25 | 417 | 420 | 417 | 418 | 33,000 | 2,090 |
| 2015-05-22 | 412 | 415 | 409 | 415 | 19,000 | 2,075 |
| 2015-05-21 | 416 | 416 | 413 | 413 | 5,000 | 2,065 |
| 2015-05-20 | 421 | 421 | 416 | 416 | 27,000 | 2,080 |
| 2015-05-19 | 409 | 419 | 408 | 413 | 66,000 | 2,065 |
| 2015-05-18 | 404 | 410 | 401 | 410 | 68,000 | 2,050 |
| 2015-05-15 | 399 | 404 | 399 | 400 | 57,000 | 2,000 |
| 2015-05-14 | 409 | 418 | 395 | 396 | 150,000 | 1,980 |
| 2015-05-13 | 410 | 411 | 407 | 409 | 18,000 | 2,045 |
| 2015-05-12 | 410 | 410 | 409 | 409 | 14,000 | 2,045 |
| 2015-05-11 | 412 | 412 | 408 | 411 | 78,000 | 2,055 |
| 2015-05-08 | 395 | 413 | 394 | 405 | 120,000 | 2,025 |
| 2015-05-07 | 395 | 397 | 394 | 394 | 60,000 | 1,970 |
| 2015-05-01 | 396 | 398 | 396 | 397 | 15,000 | 1,985 |
| 2015-04-30 | 397 | 399 | 395 | 396 | 61,000 | 1,980 |
| 2015-04-28 | 397 | 400 | 397 | 397 | 11,000 | 1,985 |
| 2015-04-27 | 398 | 400 | 398 | 400 | 32,000 | 2,000 |
| 2015-04-24 | 399 | 400 | 397 | 397 | 26,000 | 1,985 |
| 2015-04-23 | 399 | 399 | 397 | 399 | 14,000 | 1,995 |
| 2015-04-22 | 402 | 403 | 398 | 398 | 18,000 | 1,990 |
| 2015-04-21 | 400 | 401 | 399 | 400 | 16,000 | 2,000 |
| 2015-04-20 | 398 | 399 | 394 | 395 | 65,000 | 1,975 |
| 2015-04-17 | 403 | 404 | 401 | 401 | 22,000 | 2,005 |
| 2015-04-16 | 406 | 406 | 402 | 402 | 22,000 | 2,010 |
| 2015-04-15 | 407 | 410 | 405 | 406 | 17,000 | 2,030 |
| 2015-04-14 | 405 | 407 | 405 | 407 | 2,000 | 2,035 |
| 2015-04-13 | 407 | 409 | 404 | 405 | 16,000 | 2,025 |
| 2015-04-10 | 409 | 410 | 408 | 408 | 5,000 | 2,040 |
| 2015-04-09 | 405 | 407 | 405 | 407 | 7,000 | 2,035 |
| 2015-04-08 | 404 | 407 | 403 | 404 | 15,000 | 2,020 |
| 2015-04-07 | 399 | 403 | 398 | 403 | 13,000 | 2,015 |
| 2015-04-06 | 402 | 402 | 395 | 397 | 30,000 | 1,985 |
| 2015-04-03 | 401 | 402 | 400 | 401 | 7,000 | 2,005 |
| 2015-04-02 | 398 | 403 | 398 | 403 | 16,000 | 2,015 |
| 2015-04-01 | 402 | 402 | 399 | 399 | 17,000 | 1,995 |
| 2015-03-31 | 405 | 409 | 402 | 403 | 11,000 | 2,015 |
| 2015-03-30 | 403 | 407 | 401 | 405 | 20,000 | 2,025 |
| 2015-03-27 | 406 | 408 | 400 | 401 | 32,000 | 2,005 |
| 2015-03-26 | 418 | 418 | 410 | 410 | 35,000 | 2,050 |
| 2015-03-25 | 421 | 421 | 419 | 419 | 11,000 | 2,095 |
| 2015-03-24 | 421 | 423 | 418 | 423 | 12,000 | 2,115 |
| 2015-03-23 | 419 | 424 | 419 | 423 | 26,000 | 2,115 |
| 2015-03-20 | 419 | 422 | 419 | 419 | 13,000 | 2,095 |
| 2015-03-19 | 426 | 426 | 418 | 422 | 34,000 | 2,110 |
| 2015-03-18 | 428 | 428 | 424 | 427 | 25,000 | 2,135 |
| 2015-03-17 | 427 | 427 | 424 | 427 | 21,000 | 2,135 |
| 2015-03-16 | 425 | 428 | 423 | 427 | 36,000 | 2,135 |
| 2015-03-13 | 425 | 427 | 423 | 424 | 41,000 | 2,120 |
| 2015-03-12 | 422 | 424 | 420 | 422 | 19,000 | 2,110 |
| 2015-03-11 | 419 | 421 | 419 | 419 | 12,000 | 2,095 |
| 2015-03-10 | 414 | 423 | 414 | 419 | 31,000 | 2,095 |
| 2015-03-09 | 415 | 415 | 413 | 413 | 14,000 | 2,065 |
| 2015-03-06 | 416 | 417 | 414 | 415 | 18,000 | 2,075 |
| 2015-03-05 | 423 | 423 | 416 | 416 | 14,000 | 2,080 |
| 2015-03-04 | 427 | 427 | 421 | 422 | 22,000 | 2,110 |
| 2015-03-03 | 427 | 430 | 422 | 424 | 49,000 | 2,120 |
| 2015-03-02 | 423 | 428 | 418 | 420 | 72,000 | 2,100 |
| 2015-02-27 | 417 | 421 | 416 | 417 | 67,000 | 2,085 |
| 2015-02-26 | 414 | 419 | 413 | 416 | 111,000 | 2,080 |
| 2015-02-25 | 396 | 410 | 396 | 409 | 99,000 | 2,045 |
| 2015-02-24 | 400 | 400 | 394 | 396 | 26,000 | 1,980 |
| 2015-02-23 | 399 | 399 | 397 | 397 | 24,000 | 1,985 |
| 2015-02-20 | 399 | 399 | 397 | 397 | 27,000 | 1,985 |
| 2015-02-19 | 397 | 403 | 393 | 400 | 83,000 | 2,000 |
| 2015-02-18 | 395 | 395 | 390 | 394 | 25,000 | 1,970 |
| 2015-02-17 | 396 | 396 | 392 | 396 | 22,000 | 1,980 |
| 2015-02-16 | 393 | 399 | 393 | 398 | 48,000 | 1,990 |
| 2015-02-13 | 395 | 395 | 393 | 393 | 10,000 | 1,965 |
| 2015-02-12 | 396 | 397 | 395 | 396 | 22,000 | 1,980 |
| 2015-02-10 | 395 | 396 | 395 | 396 | 22,000 | 1,980 |
| 2015-02-09 | 402 | 403 | 395 | 397 | 89,000 | 1,985 |
| 2015-02-06 | 390 | 426 | 387 | 395 | 225,000 | 1,975 |
| 2015-02-05 | 393 | 394 | 389 | 394 | 5,000 | 1,970 |
| 2015-02-04 | 395 | 397 | 388 | 388 | 27,000 | 1,940 |
| 2015-02-03 | 390 | 391 | 388 | 388 | 13,000 | 1,940 |
| 2015-02-02 | 388 | 389 | 388 | 389 | 50,000 | 1,945 |
| 2015-01-30 | 388 | 390 | 387 | 388 | 9,000 | 1,940 |
| 2015-01-29 | 388 | 388 | 386 | 386 | 3,000 | 1,930 |
| 2015-01-28 | 386 | 388 | 386 | 388 | 2,000 | 1,940 |
| 2015-01-27 | 387 | 388 | 384 | 384 | 28,000 | 1,920 |
| 2015-01-26 | 380 | 383 | 378 | 383 | 13,000 | 1,915 |
| 2015-01-23 | 379 | 380 | 379 | 380 | 8,000 | 1,900 |
| 2015-01-22 | 389 | 390 | 379 | 379 | 25,000 | 1,895 |
| 2015-01-20 | 387 | 391 | 387 | 389 | 16,000 | 1,945 |
| 2015-01-19 | 394 | 394 | 386 | 392 | 12,000 | 1,960 |
| 2015-01-16 | 395 | 396 | 390 | 390 | 10,000 | 1,950 |
| 2015-01-15 | 396 | 398 | 395 | 395 | 7,000 | 1,975 |
| 2015-01-14 | 393 | 396 | 390 | 396 | 18,000 | 1,980 |
| 2015-01-13 | 394 | 397 | 394 | 395 | 19,000 | 1,975 |
| 2015-01-09 | 401 | 401 | 394 | 394 | 11,000 | 1,970 |
| 2015-01-08 | 402 | 402 | 397 | 401 | 27,000 | 2,005 |
| 2015-01-07 | 394 | 401 | 394 | 397 | 15,000 | 1,985 |
| 2015-01-06 | 402 | 402 | 398 | 398 | 14,000 | 1,990 |
| 2015-01-05 | 405 | 406 | 403 | 405 | 25,000 | 2,025 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
