6392 (株)ヤマダコーポレーション の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,050 | 3,055 | 3,035 | 3,035 | 8,500 | 3,035 |
| 2017-12-28 | 3,080 | 3,080 | 3,050 | 3,055 | 2,500 | 3,055 |
| 2017-12-27 | 3,080 | 3,090 | 3,055 | 3,065 | 9,800 | 3,065 |
| 2017-12-26 | 3,100 | 3,125 | 3,060 | 3,085 | 8,500 | 3,085 |
| 2017-12-25 | 3,200 | 3,210 | 3,160 | 3,160 | 5,900 | 3,160 |
| 2017-12-22 | 3,190 | 3,210 | 3,180 | 3,200 | 3,300 | 3,200 |
| 2017-12-21 | 3,195 | 3,195 | 3,165 | 3,195 | 8,000 | 3,195 |
| 2017-12-20 | 3,130 | 3,175 | 3,095 | 3,135 | 7,700 | 3,135 |
| 2017-12-19 | 3,110 | 3,135 | 3,075 | 3,130 | 3,700 | 3,130 |
| 2017-12-18 | 3,100 | 3,150 | 3,035 | 3,125 | 8,100 | 3,125 |
| 2017-12-15 | 3,085 | 3,160 | 3,045 | 3,100 | 5,700 | 3,100 |
| 2017-12-14 | 3,070 | 3,130 | 3,035 | 3,090 | 8,900 | 3,090 |
| 2017-12-13 | 3,185 | 3,185 | 3,080 | 3,120 | 9,000 | 3,120 |
| 2017-12-12 | 3,265 | 3,290 | 3,180 | 3,220 | 5,500 | 3,220 |
| 2017-12-11 | 3,300 | 3,300 | 3,230 | 3,265 | 4,700 | 3,265 |
| 2017-12-08 | 3,250 | 3,345 | 3,225 | 3,230 | 5,900 | 3,230 |
| 2017-12-07 | 3,175 | 3,285 | 3,175 | 3,270 | 6,700 | 3,270 |
| 2017-12-06 | 3,210 | 3,230 | 3,150 | 3,175 | 7,500 | 3,175 |
| 2017-12-05 | 3,145 | 3,255 | 3,110 | 3,245 | 20,000 | 3,245 |
| 2017-12-04 | 3,130 | 3,160 | 3,085 | 3,105 | 12,300 | 3,105 |
| 2017-12-01 | 3,100 | 3,175 | 3,040 | 3,155 | 27,300 | 3,155 |
| 2017-11-30 | 3,280 | 3,280 | 3,100 | 3,180 | 17,200 | 3,180 |
| 2017-11-29 | 3,285 | 3,285 | 3,180 | 3,285 | 10,300 | 3,285 |
| 2017-11-28 | 3,300 | 3,300 | 3,105 | 3,235 | 18,900 | 3,235 |
| 2017-11-27 | 3,270 | 3,300 | 3,245 | 3,295 | 13,300 | 3,295 |
| 2017-11-24 | 3,210 | 3,295 | 3,205 | 3,235 | 14,200 | 3,235 |
| 2017-11-22 | 3,200 | 3,270 | 3,180 | 3,240 | 17,000 | 3,240 |
| 2017-11-21 | 3,205 | 3,245 | 3,170 | 3,180 | 9,900 | 3,180 |
| 2017-11-20 | 3,090 | 3,210 | 3,080 | 3,205 | 16,800 | 3,205 |
| 2017-11-17 | 3,105 | 3,125 | 3,010 | 3,020 | 17,300 | 3,020 |
| 2017-11-16 | 2,827 | 3,070 | 2,827 | 3,010 | 31,800 | 3,010 |
| 2017-11-15 | 2,960 | 2,979 | 2,752 | 2,807 | 57,900 | 2,807 |
| 2017-11-13 | 3,150 | 3,250 | 3,105 | 3,165 | 15,600 | 3,165 |
| 2017-11-10 | 3,060 | 3,330 | 3,060 | 3,180 | 59,100 | 3,180 |
| 2017-11-09 | 3,085 | 3,250 | 3,035 | 3,090 | 41,100 | 3,090 |
| 2017-11-08 | 3,090 | 3,100 | 3,000 | 3,080 | 44,700 | 3,080 |
| 2017-11-07 | 2,698 | 3,200 | 2,690 | 3,185 | 155,600 | 3,185 |
| 2017-11-06 | 2,704 | 2,719 | 2,576 | 2,700 | 19,400 | 2,700 |
| 2017-11-02 | 2,696 | 2,720 | 2,627 | 2,656 | 8,700 | 2,656 |
| 2017-11-01 | 2,690 | 2,722 | 2,680 | 2,680 | 20,200 | 2,680 |
| 2017-10-31 | 2,667 | 2,690 | 2,587 | 2,675 | 16,200 | 2,675 |
| 2017-10-30 | 2,598 | 2,699 | 2,598 | 2,689 | 37,700 | 2,689 |
| 2017-10-27 | 2,589 | 2,598 | 2,575 | 2,591 | 10,200 | 2,591 |
| 2017-10-26 | 2,527 | 2,599 | 2,527 | 2,590 | 17,700 | 2,590 |
| 2017-10-25 | 2,498 | 2,572 | 2,450 | 2,527 | 22,000 | 2,527 |
| 2017-10-24 | 2,509 | 2,515 | 2,484 | 2,515 | 11,800 | 2,515 |
| 2017-10-23 | 2,448 | 2,510 | 2,444 | 2,496 | 14,900 | 2,496 |
| 2017-10-20 | 2,427 | 2,445 | 2,413 | 2,443 | 19,100 | 2,443 |
| 2017-10-19 | 2,430 | 2,448 | 2,430 | 2,437 | 13,900 | 2,437 |
| 2017-10-18 | 2,430 | 2,450 | 2,420 | 2,430 | 19,500 | 2,430 |
| 2017-10-17 | 2,408 | 2,440 | 2,402 | 2,428 | 11,400 | 2,428 |
| 2017-10-16 | 2,399 | 2,400 | 2,376 | 2,400 | 5,200 | 2,400 |
| 2017-10-13 | 2,400 | 2,400 | 2,356 | 2,364 | 2,100 | 2,364 |
| 2017-10-12 | 2,349 | 2,418 | 2,331 | 2,407 | 8,900 | 2,407 |
| 2017-10-11 | 2,334 | 2,352 | 2,300 | 2,322 | 5,000 | 2,322 |
| 2017-10-10 | 2,326 | 2,348 | 2,313 | 2,334 | 3,500 | 2,334 |
| 2017-10-06 | 2,332 | 2,350 | 2,326 | 2,326 | 3,500 | 2,326 |
| 2017-10-05 | 2,398 | 2,400 | 2,332 | 2,351 | 4,400 | 2,351 |
| 2017-10-04 | 2,399 | 2,400 | 2,386 | 2,398 | 2,800 | 2,398 |
| 2017-10-03 | 2,438 | 2,450 | 2,373 | 2,382 | 9,500 | 2,382 |
| 2017-10-02 | 2,387 | 2,450 | 2,375 | 2,423 | 7,400 | 2,423 |
| 2017-09-29 | 2,359 | 2,392 | 2,356 | 2,387 | 7,100 | 2,387 |
| 2017-09-28 | 2,350 | 2,361 | 2,349 | 2,354 | 5,900 | 2,354 |
| 2017-09-27 | 2,347 | 2,387 | 2,247 | 2,350 | 2,900 | 2,350 |
| 2017-09-26 | 465 | 470 | 464 | 470 | 28,000 | 2,350 |
| 2017-09-25 | 468 | 468 | 459 | 465 | 30,000 | 2,325 |
| 2017-09-22 | 466 | 474 | 456 | 468 | 48,000 | 2,340 |
| 2017-09-21 | 487 | 487 | 470 | 470 | 45,000 | 2,350 |
| 2017-09-20 | 475 | 484 | 475 | 482 | 50,000 | 2,410 |
| 2017-09-19 | 470 | 478 | 470 | 475 | 65,000 | 2,375 |
| 2017-09-15 | 461 | 469 | 453 | 463 | 38,000 | 2,315 |
| 2017-09-14 | 461 | 465 | 458 | 465 | 57,000 | 2,325 |
| 2017-09-13 | 460 | 461 | 455 | 459 | 37,000 | 2,295 |
| 2017-09-12 | 459 | 464 | 451 | 462 | 98,000 | 2,310 |
| 2017-09-11 | 450 | 452 | 447 | 450 | 77,000 | 2,250 |
| 2017-09-08 | 440 | 446 | 434 | 441 | 18,000 | 2,205 |
| 2017-09-07 | 430 | 440 | 428 | 440 | 27,000 | 2,200 |
| 2017-09-06 | 411 | 429 | 411 | 429 | 36,000 | 2,145 |
| 2017-09-05 | 440 | 451 | 420 | 424 | 63,000 | 2,120 |
| 2017-09-04 | 452 | 452 | 434 | 434 | 78,000 | 2,170 |
| 2017-09-01 | 453 | 456 | 451 | 456 | 25,000 | 2,280 |
| 2017-08-31 | 459 | 459 | 450 | 457 | 49,000 | 2,285 |
| 2017-08-30 | 445 | 460 | 436 | 460 | 102,000 | 2,300 |
| 2017-08-29 | 430 | 441 | 429 | 441 | 104,000 | 2,205 |
| 2017-08-28 | 425 | 432 | 424 | 429 | 62,000 | 2,145 |
| 2017-08-25 | 422 | 430 | 417 | 429 | 47,000 | 2,145 |
| 2017-08-24 | 416 | 425 | 415 | 425 | 45,000 | 2,125 |
| 2017-08-23 | 410 | 416 | 410 | 416 | 55,000 | 2,080 |
| 2017-08-22 | 410 | 413 | 407 | 413 | 24,000 | 2,065 |
| 2017-08-21 | 410 | 411 | 405 | 410 | 57,000 | 2,050 |
| 2017-08-18 | 410 | 414 | 410 | 414 | 30,000 | 2,070 |
| 2017-08-17 | 410 | 415 | 410 | 414 | 35,000 | 2,070 |
| 2017-08-16 | 415 | 419 | 412 | 417 | 33,000 | 2,085 |
| 2017-08-15 | 414 | 422 | 414 | 422 | 19,000 | 2,110 |
| 2017-08-14 | 415 | 416 | 409 | 416 | 23,000 | 2,080 |
| 2017-08-10 | 410 | 420 | 410 | 417 | 60,000 | 2,085 |
| 2017-08-09 | 419 | 419 | 410 | 418 | 48,000 | 2,090 |
| 2017-08-08 | 423 | 425 | 413 | 420 | 45,000 | 2,100 |
| 2017-08-07 | 430 | 432 | 423 | 427 | 115,000 | 2,135 |
| 2017-08-04 | 400 | 445 | 394 | 434 | 271,000 | 2,170 |
| 2017-08-03 | 400 | 403 | 399 | 402 | 50,000 | 2,010 |
| 2017-08-02 | 400 | 400 | 397 | 400 | 21,000 | 2,000 |
| 2017-08-01 | 401 | 405 | 401 | 403 | 23,000 | 2,015 |
| 2017-07-31 | 405 | 406 | 401 | 404 | 31,000 | 2,020 |
| 2017-07-28 | 406 | 406 | 401 | 401 | 23,000 | 2,005 |
| 2017-07-27 | 400 | 406 | 400 | 403 | 31,000 | 2,015 |
| 2017-07-26 | 398 | 403 | 398 | 403 | 11,000 | 2,015 |
| 2017-07-25 | 400 | 401 | 400 | 401 | 7,000 | 2,005 |
| 2017-07-24 | 400 | 400 | 394 | 396 | 7,000 | 1,980 |
| 2017-07-21 | 398 | 399 | 396 | 398 | 19,000 | 1,990 |
| 2017-07-20 | 395 | 404 | 395 | 399 | 33,000 | 1,995 |
| 2017-07-19 | 398 | 398 | 395 | 396 | 20,000 | 1,980 |
| 2017-07-18 | 397 | 397 | 394 | 397 | 10,000 | 1,985 |
| 2017-07-14 | 395 | 397 | 394 | 395 | 25,000 | 1,975 |
| 2017-07-13 | 394 | 395 | 392 | 395 | 14,000 | 1,975 |
| 2017-07-12 | 394 | 395 | 392 | 392 | 27,000 | 1,960 |
| 2017-07-11 | 387 | 392 | 385 | 392 | 24,000 | 1,960 |
| 2017-07-10 | 387 | 387 | 386 | 386 | 16,000 | 1,930 |
| 2017-07-07 | 382 | 387 | 382 | 387 | 25,000 | 1,935 |
| 2017-07-06 | 385 | 385 | 380 | 384 | 20,000 | 1,920 |
| 2017-07-05 | 376 | 389 | 376 | 385 | 46,000 | 1,925 |
| 2017-07-04 | 378 | 378 | 375 | 376 | 21,000 | 1,880 |
| 2017-07-03 | 374 | 377 | 374 | 377 | 13,000 | 1,885 |
| 2017-06-30 | 370 | 375 | 370 | 372 | 15,000 | 1,860 |
| 2017-06-29 | 376 | 377 | 370 | 372 | 29,000 | 1,860 |
| 2017-06-28 | 374 | 375 | 374 | 374 | 17,000 | 1,870 |
| 2017-06-27 | 375 | 377 | 374 | 374 | 22,000 | 1,870 |
| 2017-06-26 | 372 | 374 | 372 | 374 | 21,000 | 1,870 |
| 2017-06-23 | 366 | 370 | 366 | 370 | 16,000 | 1,850 |
| 2017-06-22 | 368 | 368 | 366 | 366 | 20,000 | 1,830 |
| 2017-06-21 | 369 | 370 | 369 | 369 | 10,000 | 1,845 |
| 2017-06-20 | 365 | 370 | 365 | 370 | 24,000 | 1,850 |
| 2017-06-19 | 363 | 365 | 363 | 365 | 13,000 | 1,825 |
| 2017-06-16 | 361 | 363 | 361 | 363 | 6,000 | 1,815 |
| 2017-06-15 | 359 | 361 | 359 | 361 | 5,000 | 1,805 |
| 2017-06-14 | 360 | 360 | 359 | 359 | 9,000 | 1,795 |
| 2017-06-13 | 360 | 361 | 360 | 361 | 3,000 | 1,805 |
| 2017-06-12 | 360 | 361 | 357 | 360 | 12,000 | 1,800 |
| 2017-06-09 | 357 | 360 | 357 | 360 | 8,000 | 1,800 |
| 2017-06-08 | 358 | 361 | 354 | 360 | 21,000 | 1,800 |
| 2017-06-07 | 358 | 358 | 355 | 358 | 9,000 | 1,790 |
| 2017-06-06 | 359 | 362 | 356 | 359 | 17,000 | 1,795 |
| 2017-06-05 | 359 | 359 | 351 | 359 | 7,000 | 1,795 |
| 2017-06-02 | 365 | 365 | 359 | 360 | 15,000 | 1,800 |
| 2017-06-01 | 366 | 366 | 363 | 364 | 6,000 | 1,820 |
| 2017-05-31 | 363 | 366 | 363 | 366 | 12,000 | 1,830 |
| 2017-05-30 | 363 | 363 | 361 | 362 | 11,000 | 1,810 |
| 2017-05-29 | 363 | 366 | 363 | 363 | 27,000 | 1,815 |
| 2017-05-26 | 363 | 363 | 359 | 363 | 11,000 | 1,815 |
| 2017-05-25 | 362 | 363 | 360 | 363 | 15,000 | 1,815 |
| 2017-05-24 | 359 | 360 | 358 | 360 | 16,000 | 1,800 |
| 2017-05-23 | 358 | 358 | 358 | 358 | 3,000 | 1,790 |
| 2017-05-22 | 357 | 359 | 357 | 357 | 5,000 | 1,785 |
| 2017-05-19 | 355 | 357 | 354 | 357 | 4,000 | 1,785 |
| 2017-05-18 | 358 | 358 | 354 | 355 | 28,000 | 1,775 |
| 2017-05-17 | 362 | 365 | 357 | 359 | 22,000 | 1,795 |
| 2017-05-16 | 365 | 365 | 361 | 362 | 7,000 | 1,810 |
| 2017-05-15 | 360 | 368 | 360 | 360 | 29,000 | 1,800 |
| 2017-05-12 | 361 | 368 | 343 | 360 | 53,000 | 1,800 |
| 2017-05-11 | 360 | 360 | 356 | 359 | 26,000 | 1,795 |
| 2017-05-10 | 358 | 367 | 356 | 356 | 88,000 | 1,780 |
| 2017-05-09 | 346 | 359 | 346 | 352 | 71,000 | 1,760 |
| 2017-05-08 | 345 | 349 | 342 | 345 | 20,000 | 1,725 |
| 2017-05-02 | 340 | 346 | 340 | 345 | 11,000 | 1,725 |
| 2017-05-01 | 341 | 341 | 337 | 340 | 7,000 | 1,700 |
| 2017-04-28 | 342 | 344 | 340 | 341 | 10,000 | 1,705 |
| 2017-04-27 | 336 | 341 | 336 | 340 | 8,000 | 1,700 |
| 2017-04-26 | 334 | 339 | 332 | 336 | 7,000 | 1,680 |
| 2017-04-25 | 330 | 330 | 329 | 330 | 23,000 | 1,650 |
| 2017-04-24 | 328 | 328 | 326 | 326 | 3,000 | 1,630 |
| 2017-04-21 | 332 | 332 | 327 | 327 | 4,000 | 1,635 |
| 2017-04-20 | 329 | 329 | 327 | 327 | 3,000 | 1,635 |
| 2017-04-19 | 325 | 328 | 325 | 327 | 6,000 | 1,635 |
| 2017-04-18 | 318 | 327 | 318 | 327 | 5,000 | 1,635 |
| 2017-04-17 | 318 | 318 | 318 | 318 | 17,000 | 1,590 |
| 2017-04-14 | 315 | 320 | 314 | 318 | 11,000 | 1,590 |
| 2017-04-13 | 315 | 318 | 311 | 318 | 21,000 | 1,590 |
| 2017-04-12 | 320 | 321 | 311 | 318 | 16,000 | 1,590 |
| 2017-04-11 | 324 | 324 | 320 | 321 | 11,000 | 1,605 |
| 2017-04-10 | 324 | 324 | 324 | 324 | 4,000 | 1,620 |
| 2017-04-07 | 324 | 324 | 320 | 324 | 11,000 | 1,620 |
| 2017-04-06 | 325 | 325 | 321 | 324 | 35,000 | 1,620 |
| 2017-04-05 | 332 | 332 | 325 | 325 | 6,000 | 1,625 |
| 2017-04-04 | 340 | 340 | 324 | 332 | 17,000 | 1,660 |
| 2017-04-03 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2017-03-31 | 340 | 344 | 337 | 338 | 11,000 | 1,690 |
| 2017-03-30 | 340 | 344 | 340 | 344 | 5,000 | 1,720 |
| 2017-03-29 | 341 | 345 | 340 | 345 | 9,000 | 1,725 |
| 2017-03-28 | 345 | 352 | 345 | 352 | 3,000 | 1,760 |
| 2017-03-27 | 350 | 353 | 345 | 345 | 24,000 | 1,725 |
| 2017-03-24 | 348 | 348 | 345 | 348 | 8,000 | 1,740 |
| 2017-03-23 | 349 | 349 | 341 | 349 | 27,000 | 1,745 |
| 2017-03-22 | 355 | 355 | 349 | 349 | 15,000 | 1,745 |
| 2017-03-21 | 357 | 360 | 357 | 360 | 15,000 | 1,800 |
| 2017-03-17 | 357 | 359 | 356 | 359 | 7,000 | 1,795 |
| 2017-03-16 | 359 | 359 | 355 | 358 | 8,000 | 1,790 |
| 2017-03-15 | 356 | 359 | 354 | 359 | 14,000 | 1,795 |
| 2017-03-14 | 355 | 358 | 355 | 358 | 5,000 | 1,790 |
| 2017-03-13 | 357 | 358 | 356 | 358 | 6,000 | 1,790 |
| 2017-03-10 | 359 | 360 | 359 | 359 | 9,000 | 1,795 |
| 2017-03-09 | 356 | 359 | 356 | 359 | 8,000 | 1,795 |
| 2017-03-07 | 355 | 359 | 355 | 359 | 5,000 | 1,795 |
| 2017-03-06 | 355 | 359 | 355 | 356 | 7,000 | 1,780 |
| 2017-03-03 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2017-03-02 | 354 | 360 | 354 | 357 | 27,000 | 1,785 |
| 2017-03-01 | 355 | 356 | 351 | 354 | 12,000 | 1,770 |
| 2017-02-28 | 350 | 355 | 350 | 354 | 14,000 | 1,770 |
| 2017-02-27 | 352 | 352 | 346 | 350 | 20,000 | 1,750 |
| 2017-02-24 | 355 | 355 | 340 | 353 | 17,000 | 1,765 |
| 2017-02-23 | 354 | 355 | 354 | 355 | 6,000 | 1,775 |
| 2017-02-22 | 350 | 354 | 350 | 354 | 7,000 | 1,770 |
| 2017-02-21 | 347 | 354 | 345 | 354 | 18,000 | 1,770 |
| 2017-02-20 | 347 | 351 | 346 | 347 | 19,000 | 1,735 |
| 2017-02-17 | 344 | 348 | 344 | 348 | 23,000 | 1,740 |
| 2017-02-16 | 341 | 343 | 340 | 343 | 12,000 | 1,715 |
| 2017-02-15 | 340 | 344 | 338 | 341 | 18,000 | 1,705 |
| 2017-02-14 | 345 | 345 | 338 | 339 | 17,000 | 1,695 |
| 2017-02-13 | 345 | 345 | 329 | 339 | 39,000 | 1,695 |
| 2017-02-10 | 332 | 345 | 330 | 342 | 98,000 | 1,710 |
| 2017-02-09 | 332 | 334 | 332 | 332 | 12,000 | 1,660 |
| 2017-02-08 | 332 | 335 | 332 | 335 | 19,000 | 1,675 |
| 2017-02-07 | 331 | 332 | 331 | 332 | 6,000 | 1,660 |
| 2017-02-06 | 326 | 332 | 326 | 332 | 10,000 | 1,660 |
| 2017-02-03 | 328 | 328 | 325 | 326 | 6,000 | 1,630 |
| 2017-02-02 | 328 | 328 | 328 | 328 | 6,000 | 1,640 |
| 2017-02-01 | 325 | 328 | 325 | 328 | 8,000 | 1,640 |
| 2017-01-31 | 327 | 328 | 324 | 324 | 14,000 | 1,620 |
| 2017-01-30 | 328 | 330 | 326 | 326 | 23,000 | 1,630 |
| 2017-01-27 | 326 | 328 | 326 | 328 | 19,000 | 1,640 |
| 2017-01-26 | 325 | 326 | 322 | 325 | 23,000 | 1,625 |
| 2017-01-25 | 322 | 323 | 320 | 322 | 18,000 | 1,610 |
| 2017-01-24 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2017-01-23 | 325 | 325 | 320 | 322 | 30,000 | 1,610 |
| 2017-01-20 | 321 | 327 | 321 | 327 | 3,000 | 1,635 |
| 2017-01-19 | 317 | 322 | 317 | 319 | 27,000 | 1,595 |
| 2017-01-18 | 320 | 320 | 317 | 318 | 18,000 | 1,590 |
| 2017-01-17 | 323 | 323 | 321 | 321 | 7,000 | 1,605 |
| 2017-01-16 | 324 | 324 | 323 | 323 | 4,000 | 1,615 |
| 2017-01-13 | 323 | 325 | 323 | 325 | 13,000 | 1,625 |
| 2017-01-12 | 325 | 325 | 323 | 323 | 7,000 | 1,615 |
| 2017-01-11 | 323 | 326 | 323 | 323 | 16,000 | 1,615 |
| 2017-01-10 | 325 | 325 | 324 | 325 | 27,000 | 1,625 |
| 2017-01-06 | 325 | 325 | 325 | 325 | 18,000 | 1,625 |
| 2017-01-05 | 327 | 327 | 324 | 324 | 10,000 | 1,620 |
| 2017-01-04 | 323 | 330 | 323 | 328 | 29,000 | 1,640 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
