1. HOME >
  2. 株価時系列 >
  3. 6392 >
  4. 2016年

6392 (株)ヤマダコーポレーション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3032132432132220,0001,610
2016-12-2932532832132822,0001,640
2016-12-2832632832632817,0001,640
2016-12-2732032932032425,0001,620
2016-12-2631932131932038,0001,600
2016-12-2231731931731917,0001,595
2016-12-2132032031831922,0001,595
2016-12-2031832231832221,0001,610
2016-12-1932132231831822,0001,590
2016-12-1631832831532327,0001,615
2016-12-1531532331531837,0001,590
2016-12-1431531731331628,0001,580
2016-12-1331331831031675,0001,580
2016-12-1230831130630832,0001,540
2016-12-0930130430130233,0001,510
2016-12-0829730329730139,0001,505
2016-12-0729529629329334,0001,465
2016-12-0629329529329513,0001,475
2016-12-0529229429129113,0001,455
2016-12-0229329329129123,0001,455
2016-12-0129229329129111,0001,455
2016-11-302892892882896,0001,445
2016-11-292862902862897,0001,445
2016-11-2828828928528925,0001,445
2016-11-2528428828428517,0001,425
2016-11-2428428828228433,0001,420
2016-11-2228128328128110,0001,405
2016-11-2128028227928120,0001,405
2016-11-1827827927827926,0001,395
2016-11-1727627627327618,0001,380
2016-11-1627727727627616,0001,380
2016-11-1527327527327517,0001,375
2016-11-1426827226826923,0001,345
2016-11-1127027026626824,0001,340
2016-11-1027127126526623,0001,330
2016-11-0927327426026330,0001,315
2016-11-0826827126527126,0001,355
2016-11-0727427426927015,0001,350
2016-11-0427127326927025,0001,350
2016-11-022752752742749,0001,370
2016-11-0127527627327524,0001,375
2016-10-3127627627227326,0001,365
2016-10-2827427727227621,0001,380
2016-10-272732732722725,0001,360
2016-10-2627327427327318,0001,365
2016-10-252742742722735,0001,365
2016-10-2427727727227220,0001,360
2016-10-2127627627327411,0001,370
2016-10-202762762742744,0001,370
2016-10-192752762752767,0001,380
2016-10-182742742722737,0001,365
2016-10-1727327427027415,0001,370
2016-10-142722742722744,0001,370
2016-10-132732732712713,0001,355
2016-10-122712722712726,0001,360
2016-10-112712712712711,0001,355
2016-10-072752752752754,0001,375
2016-10-062762762752755,0001,375
2016-10-0527027727027525,0001,375
2016-10-042712742692698,0001,345
2016-10-0327327927127112,0001,355
2016-09-3027427427027313,0001,365
2016-09-292722752692759,0001,375
2016-09-2826727226727210,0001,360
2016-09-2727728027728012,0001,400
2016-09-262802802802801,0001,400
2016-09-2327628027628017,0001,400
2016-09-212742762742765,0001,380
2016-09-202742762742762,0001,380
2016-09-162722782722788,0001,390
2016-09-152732732732733,0001,365
2016-09-142742752732735,0001,365
2016-09-132742742742741,0001,370
2016-09-122782782742744,0001,370
2016-09-092782782782789,0001,390
2016-09-082782782782783,0001,390
2016-09-072772782772782,0001,390
2016-09-062772782772783,0001,390
2016-09-0527027827027811,0001,390
2016-09-022732732732734,0001,365
2016-09-012702702702701,0001,350
2016-08-312662732662732,0001,365
2016-08-302692702692709,0001,350
2016-08-292612652612657,0001,325
2016-08-262652652612618,0001,305
2016-08-2526426526026514,0001,325
2016-08-222652652592645,0001,320
2016-08-192652652652651,0001,325
2016-08-1825626425526415,0001,320
2016-08-1726126125625612,0001,280
2016-08-162612612612614,0001,305
2016-08-152652652622625,0001,310
2016-08-1226026526026518,0001,325
2016-08-1026026126026018,0001,300
2016-08-0926126126026017,0001,300
2016-08-0826226525726521,0001,325
2016-08-052652662622629,0001,310
2016-08-042652652652653,0001,325
2016-08-0326826826226514,0001,325
2016-08-022802802782783,0001,390
2016-08-012742742732732,0001,365
2016-07-2927827827427410,0001,370
2016-07-2828428428328311,0001,415
2016-07-262842842842847,0001,420
2016-07-222802802802803,0001,400
2016-07-212762802762803,0001,400
2016-07-202792802732806,0001,400
2016-07-192732742732746,0001,370
2016-07-152712722712722,0001,360
2016-07-132712712712711,0001,355
2016-07-1226727326726911,0001,345
2016-07-112652692652676,0001,335
2016-07-072652652652652,0001,325
2016-07-062692692692691,0001,345
2016-07-052702702702704,0001,350
2016-07-042722722722723,0001,360
2016-07-012632722632667,0001,330
2016-06-302652652652652,0001,325
2016-06-292612652612647,0001,320
2016-06-282562602562602,0001,300
2016-06-2725326025225610,0001,280
2016-06-2427227225225419,0001,270
2016-06-232682682682681,0001,340
2016-06-222712712702704,0001,350
2016-06-212782782782782,0001,390
2016-06-202772772702708,0001,350
2016-06-172662742662749,0001,370
2016-06-1627127126626615,0001,330
2016-06-152712712712711,0001,355
2016-06-1427727726926913,0001,345
2016-06-1328328327827810,0001,390
2016-06-102852852832836,0001,415
2016-06-092882882852855,0001,425
2016-06-082862862862861,0001,430
2016-06-0728728828628710,0001,435
2016-06-0629330028728918,0001,445
2016-06-032902942892943,0001,470
2016-06-022972972972972,0001,485
2016-06-012982992952959,0001,475
2016-05-312952952952952,0001,475
2016-05-302882922882923,0001,460
2016-05-272882902872908,0001,450
2016-05-262892912882883,0001,440
2016-05-242902972902949,0001,470
2016-05-232872872872871,0001,435
2016-05-2028829228628610,0001,430
2016-05-1928328928328814,0001,440
2016-05-1829129128528516,0001,425
2016-05-172882912882885,0001,440
2016-05-1629129228828815,0001,440
2016-05-1330930929129115,0001,455
2016-05-1230031928531236,0001,560
2016-05-1128830028529952,0001,495
2016-05-1027028227028218,0001,410
2016-05-092682782682782,0001,390
2016-05-062742742742742,0001,370
2016-05-022652662652667,0001,330
2016-04-2827427426526512,0001,325
2016-04-272692692692691,0001,345
2016-04-262702702702701,0001,350
2016-04-2527027626927216,0001,360
2016-04-222652712652677,0001,335
2016-04-212752752712713,0001,355
2016-04-202782792752756,0001,375
2016-04-1926727826627816,0001,390
2016-04-1826726726026717,0001,335
2016-04-152612672612678,0001,335
2016-04-1425926525926015,0001,300
2016-04-132602602572579,0001,285
2016-04-122602602602601,0001,300
2016-04-082602602532608,0001,300
2016-04-072652652652651,0001,325
2016-04-062702702702702,0001,350
2016-04-0526227026127010,0001,350
2016-04-0427027026426912,0001,345
2016-04-012702702622648,0001,320
2016-03-312742742732737,0001,365
2016-03-292842842812818,0001,405
2016-03-2828930428728737,0001,435
2016-03-2528328328228310,0001,415
2016-03-2428528728228319,0001,415
2016-03-232832832832833,0001,415
2016-03-222782822782828,0001,410
2016-03-1827727927627912,0001,395
2016-03-1727928027727718,0001,385
2016-03-162802802772804,0001,400
2016-03-152762772762766,0001,380
2016-03-1427927927627629,0001,380
2016-03-1127627827627730,0001,385
2016-03-102732742712745,0001,370
2016-03-092762762702709,0001,350
2016-03-0827927927027012,0001,350
2016-03-0727027726927628,0001,380
2016-03-0427027026426512,0001,325
2016-03-032652712652713,0001,355
2016-03-022692712622668,0001,330
2016-03-012582652582655,0001,325
2016-02-2925626425625828,0001,290
2016-02-2626526626026023,0001,300
2016-02-252632632632635,0001,315
2016-02-2425426625426315,0001,315
2016-02-2326026325726111,0001,305
2016-02-222552602552598,0001,295
2016-02-1925126225125522,0001,275
2016-02-1825226225225721,0001,285
2016-02-1725326025025024,0001,250
2016-02-1624424824224544,0001,225
2016-02-15230240228236141,0001,180
2016-02-12242243212222273,0001,110
2016-02-1027327425825883,0001,290
2016-02-09305310261265108,0001,325
2016-02-0831231230430824,0001,540
2016-02-053173173153155,0001,575
2016-02-043233233233236,0001,615
2016-02-0332932931632210,0001,610
2016-02-0232833032832833,0001,640
2016-02-0132833032832817,0001,640
2016-01-2931332431232028,0001,600
2016-01-2832332331031026,0001,550
2016-01-273223223203203,0001,600
2016-01-263173173173171,0001,585
2016-01-253153153153153,0001,575
2016-01-2230831330731315,0001,565
2016-01-2130831130630617,0001,530
2016-01-2031031230730722,0001,535
2016-01-1931131230830824,0001,540
2016-01-1831931931131423,0001,570
2016-01-1532032131932010,0001,600
2016-01-1432632631931916,0001,595
2016-01-1332132632132616,0001,630
2016-01-1232732732132126,0001,605
2016-01-083303323273289,0001,640
2016-01-0733633633133132,0001,655
2016-01-0633933933533514,0001,675
2016-01-0533834033633913,0001,695
2016-01-0434134233733823,0001,690

分割・併合履歴 ： [2017-09-27]1株→0.2株