6392 (株)ヤマダコーポレーションの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,800	2,816	2,780	2,816	3,700	2,816
2019-12-27	2,745	2,794	2,745	2,794	1,400	2,794
2019-12-26	2,750	2,759	2,742	2,759	2,600	2,759
2019-12-25	2,739	2,745	2,727	2,742	800	2,742
2019-12-24	2,749	2,749	2,688	2,727	5,100	2,727
2019-12-23	2,730	2,737	2,701	2,737	3,400	2,737
2019-12-20	2,734	2,739	2,733	2,739	1,200	2,739
2019-12-19	2,674	2,734	2,674	2,734	2,900	2,734
2019-12-18	2,673	2,674	2,649	2,674	2,300	2,674
2019-12-17	2,633	2,675	2,633	2,665	1,200	2,665
2019-12-16	2,640	2,643	2,638	2,639	4,200	2,639
2019-12-13	2,620	2,643	2,604	2,640	4,000	2,640
2019-12-12	2,659	2,666	2,641	2,650	2,100	2,650
2019-12-11	2,631	2,634	2,631	2,631	700	2,631
2019-12-10	2,612	2,650	2,603	2,650	1,700	2,650
2019-12-09	2,649	2,650	2,648	2,650	1,300	2,650
2019-12-06	2,640	2,649	2,571	2,649	3,000	2,649
2019-12-05	2,613	2,649	2,613	2,640	1,000	2,640
2019-12-04	2,555	2,590	2,555	2,590	4,100	2,590
2019-12-03	2,550	2,555	2,550	2,555	1,100	2,555
2019-12-02	2,503	2,550	2,492	2,550	1,000	2,550
2019-11-29	2,535	2,535	2,535	2,535	100	2,535
2019-11-28	2,535	2,535	2,530	2,535	1,300	2,535
2019-11-27	2,532	2,535	2,520	2,535	2,200	2,535
2019-11-26	2,507	2,530	2,507	2,529	1,700	2,529
2019-11-25	2,480	2,480	2,459	2,476	600	2,476
2019-11-22	2,510	2,510	2,500	2,503	300	2,503
2019-11-21	2,460	2,460	2,460	2,460	200	2,460
2019-11-20	2,498	2,498	2,457	2,457	600	2,457
2019-11-19	2,510	2,510	2,506	2,506	700	2,506
2019-11-18	2,549	2,550	2,504	2,507	1,400	2,507
2019-11-15	2,553	2,553	2,512	2,516	900	2,516
2019-11-14	2,545	2,553	2,543	2,553	8,400	2,553
2019-11-13	2,539	2,550	2,525	2,545	5,100	2,545
2019-11-12	2,503	2,503	2,485	2,497	6,400	2,497
2019-11-11	2,520	2,520	2,500	2,503	1,100	2,503
2019-11-08	2,520	2,525	2,502	2,520	10,700	2,520
2019-11-07	2,497	2,497	2,478	2,487	2,700	2,487
2019-11-06	2,510	2,510	2,497	2,497	2,700	2,497
2019-11-05	2,482	2,510	2,473	2,505	6,200	2,505
2019-11-01	2,455	2,473	2,402	2,473	3,600	2,473
2019-10-31	2,445	2,450	2,440	2,450	1,100	2,450
2019-10-30	2,415	2,445	2,414	2,445	1,200	2,445
2019-10-29	2,401	2,414	2,400	2,414	600	2,414
2019-10-28	2,416	2,416	2,414	2,414	400	2,414
2019-10-25	2,398	2,415	2,398	2,414	1,100	2,414
2019-10-24	2,400	2,400	2,398	2,398	6,400	2,398
2019-10-23	2,377	2,400	2,377	2,400	1,500	2,400
2019-10-21	2,370	2,370	2,351	2,351	500	2,351
2019-10-18	2,378	2,378	2,341	2,341	200	2,341
2019-10-17	2,368	2,378	2,368	2,378	800	2,378
2019-10-16	2,369	2,369	2,335	2,335	1,200	2,335
2019-10-15	2,368	2,368	2,368	2,368	200	2,368
2019-10-11	2,330	2,330	2,325	2,325	400	2,325
2019-10-10	2,332	2,332	2,332	2,332	100	2,332
2019-10-09	2,298	2,332	2,298	2,332	1,300	2,332
2019-10-08	2,348	2,348	2,348	2,348	200	2,348
2019-10-07	2,358	2,358	2,308	2,348	300	2,348
2019-10-04	2,353	2,358	2,329	2,358	1,900	2,358
2019-10-03	2,340	2,340	2,316	2,316	200	2,316
2019-10-02	2,359	2,359	2,316	2,340	1,000	2,340
2019-10-01	2,345	2,345	2,340	2,340	500	2,340
2019-09-30	2,379	2,379	2,350	2,350	300	2,350
2019-09-27	2,329	2,380	2,279	2,279	3,500	2,279
2019-09-26	2,331	2,331	2,277	2,278	900	2,278
2019-09-25	2,280	2,281	2,280	2,281	600	2,281
2019-09-24	2,300	2,300	2,300	2,300	100	2,300
2019-09-20	2,300	2,300	2,300	2,300	200	2,300
2019-09-19	2,300	2,300	2,300	2,300	500	2,300
2019-09-18	2,315	2,315	2,272	2,310	1,000	2,310
2019-09-17	2,270	2,316	2,270	2,315	1,500	2,315
2019-09-13	2,265	2,279	2,265	2,279	600	2,279
2019-09-12	2,277	2,283	2,261	2,279	800	2,279
2019-09-11	2,273	2,278	2,273	2,278	1,400	2,278
2019-09-10	2,240	2,256	2,240	2,250	1,900	2,250
2019-09-09	2,220	2,249	2,220	2,240	600	2,240
2019-09-06	2,211	2,216	2,211	2,211	4,500	2,211
2019-09-05	2,211	2,230	2,211	2,215	800	2,215
2019-09-04	2,183	2,211	2,182	2,211	400	2,211
2019-09-03	2,205	2,220	2,182	2,182	500	2,182
2019-09-02	2,149	2,182	2,149	2,182	1,500	2,182
2019-08-30	2,220	2,225	2,156	2,170	2,500	2,170
2019-08-29	2,210	2,210	2,210	2,210	300	2,210
2019-08-28	2,205	2,205	2,205	2,205	1,200	2,205
2019-08-27	2,157	2,197	2,157	2,185	1,300	2,185
2019-08-26	2,166	2,172	2,165	2,165	500	2,165
2019-08-23	2,165	2,169	2,165	2,165	300	2,165
2019-08-22	2,156	2,180	2,156	2,165	1,300	2,165
2019-08-21	2,155	2,155	2,155	2,155	300	2,155
2019-08-20	2,139	2,139	2,139	2,139	2,300	2,139
2019-08-19	2,179	2,179	2,135	2,138	3,400	2,138
2019-08-16	2,205	2,207	2,178	2,178	2,600	2,178
2019-08-15	2,219	2,219	2,174	2,201	2,500	2,201
2019-08-14	2,260	2,260	2,241	2,241	600	2,241
2019-08-13	2,265	2,265	2,253	2,260	500	2,260
2019-08-09	2,265	2,266	2,265	2,265	400	2,265
2019-08-08	2,269	2,269	2,256	2,256	1,200	2,256
2019-08-07	2,269	2,282	2,265	2,266	2,000	2,266
2019-08-06	2,347	2,347	2,240	2,268	2,500	2,268
2019-08-05	2,346	2,390	2,303	2,354	3,000	2,354
2019-08-02	2,374	2,374	2,340	2,354	1,500	2,354
2019-08-01	2,368	2,374	2,356	2,358	3,000	2,358
2019-07-31	2,398	2,398	2,398	2,398	100	2,398
2019-07-30	2,421	2,421	2,398	2,398	300	2,398
2019-07-29	2,425	2,425	2,422	2,422	1,500	2,422
2019-07-26	2,426	2,426	2,426	2,426	600	2,426
2019-07-25	2,398	2,408	2,398	2,408	200	2,408
2019-07-24	2,411	2,411	2,398	2,398	800	2,398
2019-07-23	2,400	2,410	2,380	2,380	800	2,380
2019-07-22	2,378	2,381	2,350	2,370	5,700	2,370
2019-07-19	2,378	2,428	2,366	2,378	1,500	2,378
2019-07-18	2,388	2,388	2,370	2,378	1,100	2,378
2019-07-17	2,387	2,390	2,386	2,388	1,400	2,388
2019-07-16	2,384	2,416	2,360	2,383	2,600	2,383
2019-07-12	2,405	2,405	2,380	2,383	2,900	2,383
2019-07-11	2,403	2,406	2,403	2,405	1,900	2,405
2019-07-10	2,403	2,405	2,398	2,403	8,000	2,403
2019-07-09	2,412	2,412	2,403	2,403	500	2,403
2019-07-08	2,406	2,418	2,405	2,412	1,600	2,412
2019-07-05	2,432	2,432	2,431	2,432	400	2,432
2019-07-04	2,432	2,447	2,430	2,432	1,000	2,432
2019-07-03	2,430	2,450	2,430	2,432	1,800	2,432
2019-07-02	2,434	2,434	2,388	2,429	700	2,429
2019-07-01	2,441	2,441	2,435	2,435	1,800	2,435
2019-06-28	2,430	2,430	2,417	2,417	1,100	2,417
2019-06-27	2,430	2,440	2,418	2,440	2,900	2,440
2019-06-26	2,399	2,435	2,399	2,430	2,600	2,430
2019-06-25	2,400	2,400	2,400	2,400	500	2,400
2019-06-24	2,385	2,406	2,385	2,400	600	2,400
2019-06-21	2,405	2,410	2,376	2,385	2,700	2,385
2019-06-20	2,395	2,407	2,350	2,405	2,300	2,405
2019-06-19	2,393	2,403	2,392	2,392	800	2,392
2019-06-18	2,390	2,390	2,367	2,390	1,100	2,390
2019-06-17	2,386	2,390	2,385	2,390	300	2,390
2019-06-14	2,390	2,390	2,385	2,385	12,200	2,385
2019-06-13	2,400	2,400	2,380	2,380	200	2,380
2019-06-12	-	-	-	2,356	-	2,356
2019-06-11	2,391	2,391	2,353	2,356	1,400	2,356
2019-06-10	2,391	2,391	2,391	2,391	100	2,391
2019-06-07	2,373	2,376	2,371	2,372	500	2,372
2019-06-06	2,401	2,401	2,365	2,365	200	2,365
2019-06-05	2,385	2,401	2,385	2,401	900	2,401
2019-06-04	2,420	2,420	2,361	2,385	1,000	2,385
2019-06-03	2,385	2,426	2,385	2,426	500	2,426
2019-05-31	2,435	2,435	2,385	2,385	200	2,385
2019-05-30	2,411	2,436	2,386	2,435	500	2,435
2019-05-29	2,400	2,437	2,400	2,411	1,200	2,411
2019-05-28	2,436	2,436	2,362	2,383	1,900	2,383
2019-05-27	2,439	2,439	2,390	2,436	900	2,436
2019-05-24	2,436	2,439	2,434	2,439	1,100	2,439
2019-05-23	2,437	2,437	2,381	2,436	1,000	2,436
2019-05-22	2,435	2,439	2,435	2,437	400	2,437
2019-05-21	2,418	2,435	2,395	2,435	1,000	2,435
2019-05-20	2,397	2,419	2,397	2,419	1,300	2,419
2019-05-17	2,380	2,396	2,380	2,396	2,000	2,396
2019-05-16	2,363	2,380	2,343	2,363	1,600	2,363
2019-05-15	2,373	2,373	2,363	2,363	600	2,363
2019-05-14	2,306	2,375	2,306	2,331	1,900	2,331
2019-05-13	2,358	2,361	2,325	2,330	5,700	2,330
2019-05-10	2,497	2,497	2,275	2,320	12,400	2,320
2019-05-09	2,510	2,512	2,431	2,480	11,700	2,480
2019-05-08	2,501	2,573	2,492	2,509	9,900	2,509
2019-05-07	2,465	2,519	2,465	2,501	6,100	2,501
2019-04-26	2,454	2,455	2,454	2,455	700	2,455
2019-04-25	2,434	2,462	2,434	2,458	700	2,458
2019-04-24	2,453	2,456	2,444	2,456	700	2,456
2019-04-23	2,488	2,488	2,430	2,431	1,900	2,431
2019-04-22	2,493	2,493	2,450	2,450	900	2,450
2019-04-19	2,470	2,493	2,470	2,493	1,100	2,493
2019-04-18	2,456	2,471	2,456	2,470	2,800	2,470
2019-04-17	2,455	2,470	2,455	2,470	1,800	2,470
2019-04-16	2,449	2,465	2,449	2,455	1,100	2,455
2019-04-15	2,416	2,441	2,416	2,441	900	2,441
2019-04-12	2,429	2,429	2,416	2,416	700	2,416
2019-04-11	2,455	2,455	2,415	2,415	1,300	2,415
2019-04-10	2,425	2,434	2,425	2,434	300	2,434
2019-04-09	2,500	2,505	2,430	2,430	4,000	2,430
2019-04-08	2,438	2,600	2,430	2,491	27,300	2,491
2019-04-05	2,376	2,449	2,376	2,438	1,900	2,438
2019-04-04	2,399	2,400	2,375	2,376	1,500	2,376
2019-04-03	2,383	2,399	2,380	2,399	300	2,399
2019-04-02	2,437	2,437	2,383	2,383	1,600	2,383
2019-04-01	2,440	2,440	2,382	2,438	2,700	2,438
2019-03-29	2,376	2,386	2,376	2,377	700	2,377
2019-03-28	2,407	2,407	2,365	2,365	4,200	2,365
2019-03-27	2,438	2,438	2,407	2,407	400	2,407
2019-03-26	2,426	2,470	2,426	2,446	900	2,446
2019-03-25	2,429	2,429	2,421	2,421	800	2,421
2019-03-22	2,457	2,457	2,440	2,449	400	2,449
2019-03-20	2,439	2,463	2,430	2,436	1,400	2,436
2019-03-19	2,441	2,441	2,427	2,439	1,700	2,439
2019-03-18	2,464	2,466	2,440	2,440	800	2,440
2019-03-15	2,430	2,440	2,430	2,440	400	2,440
2019-03-14	2,434	2,435	2,420	2,420	700	2,420
2019-03-13	2,420	2,436	2,420	2,435	900	2,435
2019-03-12	2,403	2,410	2,403	2,410	200	2,410
2019-03-11	2,404	2,404	2,400	2,403	800	2,403
2019-03-08	2,449	2,504	2,401	2,403	3,300	2,403
2019-03-07	2,455	2,455	2,452	2,453	1,900	2,453
2019-03-06	2,490	2,490	2,440	2,465	1,600	2,465
2019-03-05	2,505	2,505	2,490	2,490	3,800	2,490
2019-03-04	2,526	2,526	2,507	2,510	4,300	2,510
2019-03-01	2,503	2,527	2,503	2,526	1,700	2,526
2019-02-28	2,501	2,501	2,501	2,501	200	2,501
2019-02-27	2,515	2,521	2,500	2,501	2,000	2,501
2019-02-26	2,525	2,534	2,524	2,527	1,500	2,527
2019-02-25	2,474	2,580	2,474	2,527	2,000	2,527
2019-02-22	2,448	2,449	2,440	2,441	2,700	2,441
2019-02-21	2,470	2,470	2,449	2,449	1,000	2,449
2019-02-20	2,524	2,524	2,401	2,448	5,600	2,448
2019-02-19	2,520	2,520	2,512	2,512	1,100	2,512
2019-02-18	2,530	2,550	2,512	2,512	3,500	2,512
2019-02-15	2,530	2,530	2,509	2,530	1,800	2,530
2019-02-14	2,513	2,556	2,494	2,535	4,400	2,535
2019-02-13	2,499	2,530	2,499	2,513	1,300	2,513
2019-02-12	2,495	2,500	2,417	2,499	9,600	2,499
2019-02-08	2,620	2,698	2,354	2,500	30,900	2,500
2019-02-07	2,638	2,650	2,633	2,638	1,800	2,638
2019-02-06	2,642	2,655	2,637	2,637	2,500	2,637
2019-02-05	2,600	2,639	2,585	2,637	4,700	2,637
2019-02-04	2,599	2,599	2,566	2,570	4,200	2,570
2019-02-01	2,509	2,512	2,490	2,512	1,300	2,512
2019-01-31	2,553	2,580	2,500	2,500	3,400	2,500
2019-01-30	2,556	2,574	2,547	2,549	2,300	2,549
2019-01-29	2,539	2,550	2,521	2,548	1,900	2,548
2019-01-28	2,487	2,550	2,487	2,550	5,700	2,550
2019-01-25	2,455	2,482	2,455	2,477	1,900	2,477
2019-01-24	2,432	2,454	2,432	2,440	4,400	2,440
2019-01-23	2,436	2,438	2,433	2,438	1,600	2,438
2019-01-22	2,449	2,449	2,413	2,438	1,700	2,438
2019-01-21	2,445	2,455	2,445	2,449	900	2,449
2019-01-18	2,433	2,453	2,413	2,433	3,500	2,433
2019-01-17	2,433	2,433	2,433	2,433	100	2,433
2019-01-16	2,430	2,436	2,391	2,407	2,800	2,407
2019-01-15	2,379	2,436	2,379	2,430	2,400	2,430
2019-01-11	2,427	2,437	2,378	2,378	9,900	2,378
2019-01-10	2,451	2,451	2,422	2,423	2,100	2,423
2019-01-09	2,450	2,477	2,450	2,451	2,000	2,451
2019-01-08	2,424	2,470	2,424	2,449	5,500	2,449
2019-01-07	2,403	2,470	2,403	2,439	5,800	2,439
2019-01-04	2,333	2,384	2,333	2,384	1,000	2,384

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 [2019年度]

6392 (株)ヤマダコーポレーションの時系列データ [2019年度]