6392 (株)ヤマダコーポレーションの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,388	2,395	2,328	2,384	3,300	2,384
2018-12-27	2,360	2,424	2,359	2,388	2,700	2,388
2018-12-26	2,165	2,251	2,165	2,248	12,300	2,248
2018-12-25	2,116	2,200	2,115	2,165	14,100	2,165
2018-12-21	2,335	2,341	2,255	2,271	27,300	2,271
2018-12-20	2,477	2,497	2,300	2,339	14,500	2,339
2018-12-19	2,512	2,523	2,485	2,523	5,100	2,523
2018-12-18	2,565	2,565	2,510	2,510	3,300	2,510
2018-12-17	2,565	2,611	2,565	2,585	5,100	2,585
2018-12-14	2,621	2,639	2,550	2,563	5,800	2,563
2018-12-13	2,620	2,648	2,611	2,621	2,300	2,621
2018-12-12	2,619	2,649	2,619	2,620	500	2,620
2018-12-11	2,613	2,620	2,596	2,612	3,700	2,612
2018-12-10	2,664	2,664	2,613	2,639	1,800	2,639
2018-12-07	2,661	2,667	2,661	2,666	300	2,666
2018-12-06	2,662	2,687	2,659	2,660	2,200	2,660
2018-12-05	2,658	2,695	2,650	2,687	1,900	2,687
2018-12-04	2,645	2,695	2,645	2,688	5,400	2,688
2018-12-03	2,644	2,678	2,641	2,644	2,800	2,644
2018-11-30	2,626	2,635	2,626	2,634	800	2,634
2018-11-29	2,650	2,650	2,623	2,623	400	2,623
2018-11-28	2,681	2,684	2,621	2,633	1,200	2,633
2018-11-27	2,619	2,649	2,602	2,644	2,900	2,644
2018-11-26	2,618	2,649	2,601	2,618	1,000	2,618
2018-11-22	2,631	2,638	2,616	2,619	1,000	2,619
2018-11-21	2,598	2,598	2,580	2,584	3,200	2,584
2018-11-20	2,612	2,612	2,599	2,611	2,800	2,611
2018-11-19	2,614	2,614	2,586	2,609	4,700	2,609
2018-11-16	2,642	2,642	2,603	2,614	3,500	2,614
2018-11-15	2,652	2,681	2,617	2,662	3,100	2,662
2018-11-14	2,769	2,769	2,676	2,683	3,800	2,683
2018-11-13	2,742	2,770	2,641	2,748	13,900	2,748
2018-11-12	2,820	2,821	2,779	2,780	4,900	2,780
2018-11-09	2,789	2,950	2,759	2,799	28,100	2,799
2018-11-08	2,840	2,840	2,792	2,792	4,300	2,792
2018-11-07	2,818	2,839	2,781	2,812	7,400	2,812
2018-11-06	2,697	2,849	2,696	2,840	22,600	2,840
2018-11-05	2,690	2,745	2,674	2,697	4,200	2,697
2018-11-02	2,638	2,720	2,638	2,690	3,400	2,690
2018-11-01	2,613	2,620	2,601	2,620	1,500	2,620
2018-10-31	2,565	2,618	2,565	2,618	3,100	2,618
2018-10-30	2,480	2,545	2,480	2,515	13,500	2,515
2018-10-29	2,521	2,524	2,466	2,468	9,500	2,468
2018-10-26	2,610	2,610	2,521	2,523	10,900	2,523
2018-10-25	2,651	2,651	2,560	2,560	11,500	2,560
2018-10-24	2,710	2,711	2,691	2,691	900	2,691
2018-10-23	2,762	2,762	2,660	2,672	4,000	2,672
2018-10-22	2,760	2,804	2,760	2,762	2,200	2,762
2018-10-19	2,737	2,779	2,737	2,759	1,200	2,759
2018-10-18	2,799	2,813	2,774	2,797	1,900	2,797
2018-10-17	2,760	2,799	2,760	2,799	3,300	2,799
2018-10-16	2,714	2,726	2,707	2,726	1,100	2,726
2018-10-15	2,759	2,761	2,749	2,749	1,600	2,749
2018-10-12	2,708	2,809	2,608	2,809	7,200	2,809
2018-10-11	2,620	2,658	2,603	2,658	12,400	2,658
2018-10-10	2,724	2,760	2,715	2,760	3,700	2,760
2018-10-09	2,772	2,772	2,716	2,722	6,000	2,722
2018-10-05	2,827	2,840	2,767	2,767	6,700	2,767
2018-10-04	2,841	2,881	2,827	2,843	4,900	2,843
2018-10-03	2,891	2,893	2,869	2,871	2,300	2,871
2018-10-02	2,891	2,930	2,891	2,901	5,100	2,901
2018-10-01	2,930	2,930	2,870	2,891	5,500	2,891
2018-09-28	2,819	2,879	2,819	2,862	3,400	2,862
2018-09-27	2,855	2,901	2,845	2,850	5,600	2,850
2018-09-26	2,816	2,847	2,816	2,846	2,800	2,846
2018-09-25	2,744	2,848	2,744	2,830	9,600	2,830
2018-09-21	2,773	2,783	2,770	2,775	2,900	2,775
2018-09-20	2,733	2,774	2,733	2,763	3,800	2,763
2018-09-19	2,739	2,758	2,733	2,758	3,500	2,758
2018-09-18	2,734	2,760	2,733	2,740	6,200	2,740
2018-09-14	2,733	2,751	2,722	2,734	3,300	2,734
2018-09-13	2,689	2,740	2,689	2,730	3,700	2,730
2018-09-12	2,722	2,733	2,687	2,687	3,600	2,687
2018-09-11	2,724	2,724	2,723	2,723	700	2,723
2018-09-10	2,679	2,710	2,677	2,697	4,300	2,697
2018-09-07	2,687	2,687	2,682	2,686	1,600	2,686
2018-09-06	2,710	2,714	2,684	2,685	2,900	2,685
2018-09-05	2,735	2,767	2,712	2,713	2,000	2,713
2018-09-04	2,722	2,760	2,711	2,730	1,500	2,730
2018-09-03	2,770	2,770	2,732	2,732	3,100	2,732
2018-08-31	2,729	2,779	2,710	2,770	6,000	2,770
2018-08-30	2,850	2,851	2,682	2,733	24,600	2,733
2018-08-29	2,730	2,792	2,730	2,791	15,400	2,791
2018-08-28	2,701	2,705	2,682	2,686	4,100	2,686
2018-08-27	2,668	2,745	2,668	2,677	7,600	2,677
2018-08-24	2,619	2,645	2,619	2,628	5,400	2,628
2018-08-23	2,613	2,623	2,608	2,613	1,800	2,613
2018-08-22	2,619	2,619	2,606	2,606	1,600	2,606
2018-08-21	2,613	2,626	2,575	2,623	1,100	2,623
2018-08-20	2,619	2,619	2,560	2,563	3,200	2,563
2018-08-17	2,660	2,660	2,570	2,570	3,000	2,570
2018-08-16	2,587	2,596	2,575	2,580	1,800	2,580
2018-08-15	2,664	2,671	2,600	2,601	4,400	2,601
2018-08-14	2,610	2,635	2,610	2,635	400	2,635
2018-08-13	2,625	2,627	2,575	2,596	9,200	2,596
2018-08-10	2,725	2,725	2,685	2,685	3,500	2,685
2018-08-09	2,711	2,726	2,690	2,726	3,700	2,726
2018-08-08	2,738	2,740	2,710	2,735	4,400	2,735
2018-08-07	2,773	2,773	2,700	2,740	7,900	2,740
2018-08-06	2,706	2,834	2,706	2,773	26,200	2,773
2018-08-03	2,438	2,865	2,438	2,710	55,500	2,710
2018-08-02	2,467	2,477	2,436	2,455	2,000	2,455
2018-08-01	2,462	2,472	2,426	2,443	5,900	2,443
2018-07-31	2,494	2,494	2,454	2,462	2,500	2,462
2018-07-30	2,475	2,497	2,454	2,497	3,700	2,497
2018-07-27	2,466	2,489	2,429	2,477	4,000	2,477
2018-07-26	2,440	2,440	2,419	2,424	3,400	2,424
2018-07-25	2,425	2,430	2,400	2,428	5,400	2,428
2018-07-24	2,449	2,450	2,400	2,430	1,600	2,430
2018-07-23	2,385	2,389	2,379	2,381	2,400	2,381
2018-07-20	2,360	2,395	2,356	2,379	2,500	2,379
2018-07-19	2,400	2,400	2,376	2,380	2,100	2,380
2018-07-18	2,363	2,400	2,350	2,400	2,900	2,400
2018-07-17	2,375	2,378	2,340	2,350	3,300	2,350
2018-07-13	2,361	2,400	2,361	2,363	3,800	2,363
2018-07-12	2,350	2,368	2,336	2,357	4,000	2,357
2018-07-11	2,360	2,360	2,335	2,350	5,200	2,350
2018-07-10	2,351	2,362	2,331	2,360	9,900	2,360
2018-07-09	2,448	2,448	2,346	2,351	4,100	2,351
2018-07-06	2,427	2,440	2,326	2,352	20,700	2,352
2018-07-05	2,465	2,465	2,410	2,445	3,500	2,445
2018-07-04	2,466	2,483	2,460	2,466	2,400	2,466
2018-07-03	2,516	2,518	2,460	2,465	4,000	2,465
2018-07-02	2,512	2,513	2,480	2,489	1,700	2,489
2018-06-29	2,555	2,555	2,512	2,512	1,800	2,512
2018-06-28	2,570	2,570	2,542	2,563	2,100	2,563
2018-06-27	2,569	2,579	2,542	2,544	3,200	2,544
2018-06-26	2,526	2,554	2,526	2,542	2,400	2,542
2018-06-25	2,512	2,524	2,512	2,524	800	2,524
2018-06-22	2,520	2,536	2,520	2,536	300	2,536
2018-06-21	2,537	2,537	2,537	2,537	2,100	2,537
2018-06-20	2,517	2,539	2,515	2,539	1,000	2,539
2018-06-19	2,535	2,569	2,515	2,515	2,400	2,515
2018-06-18	2,519	2,520	2,513	2,520	1,200	2,520
2018-06-15	2,551	2,577	2,511	2,512	4,500	2,512
2018-06-14	2,599	2,599	2,589	2,589	500	2,589
2018-06-13	2,580	2,599	2,575	2,590	1,400	2,590
2018-06-12	2,548	2,599	2,548	2,571	3,200	2,571
2018-06-11	2,530	2,596	2,530	2,548	5,400	2,548
2018-06-08	2,529	2,529	2,524	2,524	900	2,524
2018-06-07	2,487	2,530	2,486	2,530	2,100	2,530
2018-06-06	2,499	2,507	2,480	2,480	3,700	2,480
2018-06-05	2,506	2,516	2,497	2,497	1,600	2,497
2018-06-04	2,510	2,542	2,499	2,501	2,000	2,501
2018-06-01	2,505	2,505	2,491	2,494	3,800	2,494
2018-05-31	2,476	2,512	2,476	2,481	600	2,481
2018-05-30	2,508	2,508	2,470	2,474	5,400	2,474
2018-05-29	2,502	2,511	2,502	2,508	1,200	2,508
2018-05-28	2,565	2,565	2,510	2,512	4,300	2,512
2018-05-25	2,562	2,563	2,562	2,563	200	2,563
2018-05-24	2,655	2,655	2,570	2,584	1,900	2,584
2018-05-23	2,648	2,649	2,645	2,647	1,000	2,647
2018-05-22	2,650	2,676	2,645	2,650	4,900	2,650
2018-05-21	2,652	2,666	2,641	2,645	2,900	2,645
2018-05-18	2,650	2,663	2,641	2,652	2,000	2,652
2018-05-17	2,633	2,654	2,633	2,635	3,900	2,635
2018-05-16	2,636	2,650	2,633	2,634	2,600	2,634
2018-05-15	2,581	2,650	2,581	2,649	4,600	2,649
2018-05-14	2,526	2,608	2,525	2,581	13,200	2,581
2018-05-11	2,721	2,740	2,550	2,571	22,800	2,571
2018-05-10	2,723	2,744	2,693	2,730	12,100	2,730
2018-05-09	2,605	2,780	2,595	2,687	19,400	2,687
2018-05-08	2,605	2,610	2,590	2,599	4,500	2,599
2018-05-07	2,550	2,627	2,550	2,605	2,900	2,605
2018-05-02	2,553	2,560	2,543	2,550	12,100	2,550
2018-05-01	2,581	2,581	2,551	2,551	5,100	2,551
2018-04-27	2,590	2,590	2,565	2,575	4,400	2,575
2018-04-26	2,532	2,591	2,532	2,591	6,300	2,591
2018-04-25	2,519	2,520	2,499	2,520	5,600	2,520
2018-04-24	2,487	2,524	2,486	2,524	5,000	2,524
2018-04-23	2,459	2,472	2,451	2,451	2,200	2,451
2018-04-20	2,428	2,448	2,428	2,435	3,400	2,435
2018-04-19	2,434	2,439	2,430	2,430	5,000	2,430
2018-04-18	2,422	2,449	2,418	2,430	6,600	2,430
2018-04-17	2,472	2,472	2,400	2,440	15,600	2,440
2018-04-16	2,512	2,516	2,451	2,474	8,300	2,474
2018-04-13	2,505	2,519	2,503	2,519	4,600	2,519
2018-04-12	2,517	2,540	2,501	2,503	9,400	2,503
2018-04-11	2,510	2,550	2,506	2,533	3,700	2,533
2018-04-10	2,547	2,547	2,503	2,520	3,000	2,520
2018-04-09	2,501	2,550	2,500	2,537	4,500	2,537
2018-04-06	2,512	2,550	2,503	2,511	19,400	2,511
2018-04-05	2,520	2,530	2,504	2,510	9,300	2,510
2018-04-04	2,562	2,586	2,492	2,503	16,500	2,503
2018-04-03	2,598	2,598	2,555	2,561	15,000	2,561
2018-03-30	2,669	2,669	2,669	2,669	100	2,669
2018-03-29	2,636	2,650	2,603	2,620	2,900	2,620
2018-03-28	2,580	2,648	2,556	2,613	13,100	2,613
2018-03-27	2,601	2,660	2,601	2,660	3,500	2,660
2018-03-26	2,602	2,602	2,551	2,594	12,900	2,594
2018-03-23	2,690	2,713	2,625	2,638	17,400	2,638
2018-03-22	2,698	2,722	2,698	2,712	4,000	2,712
2018-03-20	2,684	2,734	2,684	2,720	2,700	2,720
2018-03-19	2,702	2,714	2,682	2,706	5,500	2,706
2018-03-16	2,724	2,729	2,700	2,700	3,700	2,700
2018-03-15	2,731	2,731	2,717	2,723	2,800	2,723
2018-03-14	2,677	2,790	2,677	2,777	6,300	2,777
2018-03-13	2,709	2,709	2,684	2,695	10,200	2,695
2018-03-12	2,770	2,777	2,725	2,739	6,900	2,739
2018-03-09	2,733	2,780	2,720	2,742	7,600	2,742
2018-03-08	2,712	2,733	2,705	2,733	8,300	2,733
2018-03-07	2,736	2,736	2,686	2,686	8,000	2,686
2018-03-06	2,750	2,782	2,730	2,755	7,700	2,755
2018-03-05	2,808	2,818	2,716	2,716	14,800	2,716
2018-03-02	2,805	2,858	2,780	2,858	8,400	2,858
2018-03-01	2,890	2,890	2,870	2,871	5,200	2,871
2018-02-28	2,919	2,919	2,890	2,896	2,700	2,896
2018-02-27	2,891	2,920	2,887	2,906	4,600	2,906
2018-02-26	2,900	2,905	2,880	2,880	3,700	2,880
2018-02-23	2,786	2,850	2,786	2,850	5,500	2,850
2018-02-22	2,815	2,825	2,757	2,790	8,600	2,790
2018-02-21	2,878	2,884	2,830	2,837	7,100	2,837
2018-02-20	2,909	2,909	2,696	2,865	18,600	2,865
2018-02-19	2,889	2,920	2,863	2,909	7,000	2,909
2018-02-16	2,812	2,880	2,785	2,870	6,800	2,870
2018-02-15	2,739	2,814	2,660	2,810	7,000	2,810
2018-02-14	2,810	2,810	2,623	2,660	37,800	2,660
2018-02-13	3,030	3,040	2,803	2,820	30,500	2,820
2018-02-09	2,733	3,100	2,733	2,880	59,300	2,880
2018-02-08	2,754	2,955	2,714	2,900	12,500	2,900
2018-02-07	2,956	2,956	2,700	2,700	30,000	2,700
2018-02-06	2,850	3,000	2,652	2,754	50,700	2,754
2018-02-05	3,180	3,250	3,165	3,230	12,700	3,230
2018-02-02	3,240	3,320	3,205	3,320	10,800	3,320
2018-02-01	3,210	3,275	3,210	3,240	2,500	3,240
2018-01-31	3,180	3,225	3,150	3,190	8,800	3,190
2018-01-30	3,340	3,340	3,180	3,220	10,800	3,220
2018-01-29	3,330	3,345	3,300	3,310	6,800	3,310
2018-01-26	3,300	3,315	3,260	3,280	7,400	3,280
2018-01-25	3,260	3,325	3,230	3,300	14,400	3,300
2018-01-24	3,335	3,335	3,250	3,285	5,300	3,285
2018-01-23	3,290	3,345	3,290	3,330	7,000	3,330
2018-01-22	3,285	3,370	3,275	3,280	8,300	3,280
2018-01-19	3,225	3,300	3,200	3,265	7,900	3,265
2018-01-18	3,335	3,395	3,220	3,250	12,100	3,250
2018-01-17	3,350	3,350	3,255	3,320	16,300	3,320
2018-01-16	3,350	3,390	3,305	3,335	12,300	3,335
2018-01-15	3,180	3,300	3,180	3,295	9,700	3,295
2018-01-12	3,055	3,205	3,055	3,165	14,300	3,165
2018-01-11	3,045	3,070	3,030	3,050	3,500	3,050
2018-01-10	3,055	3,095	3,040	3,080	8,000	3,080
2018-01-09	3,075	3,090	3,030	3,040	8,900	3,040
2018-01-05	3,110	3,110	3,000	3,060	13,400	3,060
2018-01-04	3,055	3,125	3,055	3,070	10,500	3,070

分割・併合履歴： [2017-09-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6392 (株)ヤマダコーポレーション の時系列データ [2018年度]

6392 (株)ヤマダコーポレーションの時系列データ [2018年度]