株価 ヤマダ電機 YAMADA DENKI CO.,LTD. (9831)
社名 株式会社ヤマダ電機 英文社名 Yamada-Denki Co.,Ltd. 種類 株式会社 郵便番号 本社所在地 群馬県前橋市日吉町4-40-11 電話番号 027-233-5522（代表） 設立 1978年6月1日（日本電線工業） 旧ヤマダ電機は1983年9月1日 （1973年4月創業） 業種 : 家電量販店 小売業 統一金融機関コード SWIFTコード 事業内容 家電 家庭電化製品、生活用品等の販売 代表者 代表取締役社長 山田昇 資本金 663億4000万円（2006年3月31日現在）
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/10/06 | 7,600 | 7,780 | 7,480 | 7,590 | 851.09 | -0.91% | -3.98 | 87.06 | -85.00 | 7,770 | 7,961 |
| 2008/10/03 | 7,700 | 7,760 | 7,490 | 7,660 | 895.8 | -2.05% | -3.15 | 98.11 | -68.33 | 7,928 | 7,972 |
| 2008/10/02 | 7,960 | 8,010 | 7,810 | 7,820 | 590.3 | -0.64% | -1.15 | 108.76 | -53.33 | 8,088 | 7,972 |
| 2008/10/01 | 8,110 | 8,140 | 7,800 | 7,870 | 589.11 | -0.51% | -0.52 | 111.75 | 6.67 | 8,184 | 7,956 |
| 2008/09/30 | 7,920 | 8,090 | 7,770 | 7,910 | 893.1 | -5.61% | 0.14 | 128.25 | 51.67 | 8,262 | 7,944 |
| 2008/09/29 | 8,520 | 8,560 | 8,340 | 8,380 | 478.17 | -0.95% | 6.13 | 123.92 | 81.67 | 8,300 | 7,944 |
| 2008/09/26 | 8,500 | 8,580 | 8,360 | 8,460 | 1,126.11 | 1.93% | 7.34 | 120.17 | 65.00 | 8,284 | 7,914 |
| 2008/09/25 | 8,200 | 8,360 | 8,110 | 8,300 | 498.73 | 0.48% | 5.52 | 98.83 | 50.00 | 8,128 | 7,876 |
| 2008/09/24 | 8,030 | 8,320 | 7,990 | 8,260 | 714.2 | 1.98% | 5.01 | 85.89 | 40.00 | 8,020 | 7,847 |
| 2008/09/22 | 8,500 | 8,500 | 8,040 | 8,100 | 692.6 | -2.41% | 2.93 | 73.27 | 33.33 | 7,950 | 7,825 |
| 2008/09/19 | 7,930 | 8,380 | 7,890 | 8,300 | 1,274.65 | 8.07% | 5.41 | 84.31 | 16.67 | 7,972 | 7,798 |
| 2008/09/18 | 7,610 | 7,820 | 7,470 | 7,680 | 1,060.35 | -1.03% | -2.38 | 78.12 | 16.67 | 7,918 | 7,774 |
| 2008/09/17 | 7,980 | 8,140 | 7,560 | 7,760 | 866.58 | -1.90% | -1.67 | 81.54 | 36.67 | 7,940 | 7,791 |
| 2008/09/16 | 8,150 | 8,150 | 7,820 | 7,910 | 964.3 | -3.65% | -0.03 | 90.92 | 73.33 | 7,934 | 7,805 |
| 2008/09/12 | 8,230 | 8,290 | 8,180 | 8,210 | 1,152.54 | 2.24% | 3.62 | 119.19 | 78.33 | 7,930 | 7,825 |
| 2008/09/11 | 7,960 | 8,110 | 7,820 | 8,030 | 1,209.06 | 3.08% | 1.55 | 119.38 | 70.00 | 7,804 | 7,832 |
| 2008/09/10 | 7,680 | 7,850 | 7,610 | 7,790 | 544.75 | 0.78% | -1.51 | 91.25 | 10.00 | 7,760 | 7,841 |
| 2008/09/09 | 7,930 | 7,950 | 7,660 | 7,730 | 586.47 | -2.03% | -2.10 | 105.09 | -5.00 | 7,732 | 7,858 |
| 2008/09/08 | 7,830 | 7,940 | 7,780 | 7,890 | 372.45 | 4.09% | 0.10 | 124.97 | -5.00 | 7,686 | 7,887 |
| 2008/09/05 | 7,590 | 7,630 | 7,480 | 7,580 | 507.02 | -2.94% | -3.37 | 142.47 | -35.00 | 7,634 | 7,908 |
| 2008/09/04 | 7,680 | 7,870 | 7,640 | 7,810 | 705.81 | 2.09% | -0.33 | 133.85 | -33.33 | 7,700 | 7,938 |
| 2008/09/03 | 7,500 | 7,690 | 7,470 | 7,650 | 525.34 | 2.00% | -2.12 | 132.94 | -25.00 | 7,694 | 7,938 |
| 2008/09/02 | 7,580 | 7,660 | 7,460 | 7,500 | 437.67 | -1.70% | -3.80 | 133.57 | -33.33 | 7,706 | 7,960 |
| 2008/09/01 | 7,850 | 7,880 | 7,580 | 7,630 | 467.35 | -3.54% | -2.05 | 128.77 | -33.33 | 7,748 | 7,956 |
| 2008/08/29 | 7,830 | 7,950 | 7,820 | 7,910 | 477.68 | 1.67% | 1.68 | 125.49 | -43.33 | 7,786 | 7,943 |
| 2008/08/28 | 7,780 | 7,790 | 7,710 | 7,780 | 256.94 | 0.91% | 0.14 | 110.22 | -78.33 | 7,716 | 7,894 |
| 2008/08/27 | 7,790 | 7,790 | 7,670 | 7,710 | 283.11 | 0.00% | -0.54 | 118.64 | -90.00 | 7,726 | 7,873 |
| 2008/08/26 | 7,630 | 7,740 | 7,620 | 7,710 | 369.01 | -1.41% | -0.28 | 129.10 | -90.00 | 7,786 | 7,851 |
| 2008/08/25 | 7,620 | 7,840 | 7,600 | 7,820 | 573.22 | 3.44% | 1.38 | 118.69 | -83.33 | 7,854 | 7,823 |
| 2008/08/22 | 7,700 | 7,700 | 7,390 | 7,560 | 1,153.97 | -3.45% | -1.99 | 99.22 | -80.00 | 7,952 | 7,798 |
| 2008/08/21 | 8,000 | 8,070 | 7,810 | 7,830 | 719.69 | -2.25% | 1.53 | 123.57 | -73.33 | 8,108 | 7,789 |
| 2008/08/20 | 7,890 | 8,050 | 7,870 | 8,010 | 580.1 | -0.50% | 4.24 | 145.85 | -43.33 | 8,186 | 7,779 |
| 2008/08/19 | 8,110 | 8,200 | 7,910 | 8,050 | 707.74 | -3.13% | 5.14 | 141.54 | 16.67 | 8,210 | 7,745 |
| 2008/08/18 | 8,320 | 8,410 | 8,160 | 8,310 | 618.75 | -0.36% | 9.03 | 160.09 | 61.67 | 8,262 | 7,702 |
| 2008/08/15 | 8,250 | 8,350 | 8,190 | 8,340 | 505.82 | 1.46% | 10.03 | 161.81 | 78.33 | 8,262 | 7,648 |
| 2008/08/14 | 8,120 | 8,430 | 8,090 | 8,220 | 706.75 | 1.11% | 9.21 | 165.05 | 78.33 | 8,230 | 7,622 |
| 2008/08/13 | 8,200 | 8,210 | 8,000 | 8,130 | 675.81 | -2.17% | 8.72 | 155.89 | 86.67 | 8,148 | 7,587 |
| 2008/08/12 | 8,320 | 8,430 | 8,260 | 8,310 | 826.25 | 0.00% | 11.70 | 155.68 | 95.00 | 8,138 | 7,536 |
| 2008/08/11 | 8,370 | 8,370 | 8,130 | 8,310 | 1,209.27 | 1.59% | 12.42 | 162.73 | 93.33 | 7,962 | 7,485 |
| 2008/08/08 | 8,110 | 8,250 | 8,010 | 8,180 | 1,166.28 | 4.74% | 11.45 | 159.30 | 88.33 | 7,774 | 7,427 |
| 2008/08/07 | 8,080 | 8,080 | 7,760 | 7,810 | 948.97 | -3.34% | 6.99 | 129.99 | 76.67 | 7,522 | 7,379 |
| 2008/08/06 | 7,630 | 8,080 | 7,610 | 8,080 | 1,697.2 | 8.75% | 10.94 | 132.66 | 43.33 | 7,432 | 7,336 |
| 2008/08/05 | 7,500 | 7,500 | 7,330 | 7,430 | 921.97 | 0.81% | 2.30 | 107.60 | -16.67 | 7,272 | 7,280 |
| 2008/08/04 | 7,320 | 7,460 | 7,200 | 7,370 | 1,727.31 | 6.50% | 1.46 | 103.77 | -35.00 | 7,214 | 7,265 |
| 2008/08/01 | 7,160 | 7,210 | 6,910 | 6,920 | 1,005.53 | -5.98% | -4.86 | 83.03 | -35.00 | 7,206 | 7,250 |
| 2008/07/31 | 7,270 | 7,360 | 7,160 | 7,360 | 630.44 | 1.10% | 0.84 | 96.95 | 13.33 | 7,296 | 7,252 |
| 2008/07/30 | 7,310 | 7,320 | 7,220 | 7,280 | 577.95 | 1.96% | -0.40 | 86.18 | -31.67 | 7,350 | 7,241 |
| 2008/07/29 | 7,210 | 7,220 | 7,080 | 7,140 | 744.73 | -2.59% | -2.58 | 76.46 | -45.00 | 7,360 | 7,246 |
| 2008/07/28 | 7,300 | 7,500 | 7,300 | 7,330 | 691.07 | -0.54% | -0.25 | 89.91 | 15.00 | 7,372 | 7,267 |
| 2008/07/25 | 7,530 | 7,610 | 7,320 | 7,370 | 781.82 | -3.41% | 0.05 | 89.22 | 30.00 | 7,352 | 7,273 |
| 2008/07/24 | 7,420 | 7,650 | 7,390 | 7,630 | 1,061.28 | 4.09% | 3.20 | 88.15 | 46.67 | 7,442 | 7,286 |
| 2008/07/23 | 7,130 | 7,390 | 7,130 | 7,330 | 957.71 | 1.81% | -1.15 | 75.50 | 35.00 | 7,420 | 7,282 |
| 2008/07/22 | 7,190 | 7,270 | 7,090 | 7,200 | 1,194.25 | -0.41% | -3.25 | 76.36 | 46.67 | 7,376 | 7,298 |
| 2008/07/18 | 7,780 | 7,780 | 7,220 | 7,230 | 1,430.75 | -7.54% | -3.25 | 93.34 | 75.00 | 7,392 | 7,327 |
| 2008/07/17 | 7,800 | 7,920 | 7,770 | 7,820 | 1,415.19 | 3.99% | 4.25 | 117.20 | 71.67 | 7,378 | 7,348 |
| 2008/07/16 | 7,210 | 7,570 | 7,180 | 7,520 | 1,292.46 | 5.77% | 0.10 | 94.35 | 63.33 | 7,256 | 7,347 |
| 2008/07/15 | 7,180 | 7,200 | 7,020 | 7,110 | 878.72 | -2.34% | -5.62 | 87.77 | 63.33 | 7,144 | 7,374 |
| 2008/07/14 | 7,060 | 7,330 | 7,040 | 7,280 | 738.97 | 1.68% | -3.95 | 88.53 | 58.33 | 7,114 | 7,429 |
| 2008/07/11 | 7,220 | 7,220 | 7,000 | 7,160 | 519.04 | -0.69% | -6.08 | 76.62 | -1.67 | 7,084 | 7,466 |
| 2008/07/10 | 6,950 | 7,230 | 6,920 | 7,210 | 806.86 | 3.59% | -6.12 | 73.63 | -46.67 | 7,066 | 7,508 |
| 2008/07/09 | 7,030 | 7,070 | 6,940 | 6,960 | 515.05 | 0.00% | -9.88 | 83.65 | -80.00 | 7,014 | 7,547 |
| 2008/07/08 | 7,070 | 7,080 | 6,870 | 6,960 | 688.32 | -2.38% | -10.44 | 88.67 | -86.67 | 7,052 | 7,604 |
| 2008/07/07 | 7,100 | 7,180 | 7,000 | 7,130 | 414.62 | 0.85% | -8.96 | 85.34 | -90.00 | 7,134 | 7,659 |
| 2008/07/04 | 7,040 | 7,100 | 6,990 | 7,070 | 894.99 | 1.73% | 99.55 | -95.00 | 7,220 | 7,718 | |
| 2008/07/03 | 7,000 | 7,010 | 6,860 | 6,950 | 1,163.85 | -2.80% | -96.67 | 7,298 | 7,786 | ||
| 2008/07/02 | 7,340 | 7,350 | 7,120 | 7,150 | 741.31 | -2.99% | -95.00 | 7,432 | 7,870 | ||
| 2008/07/01 | 7,330 | 7,470 | 7,290 | 7,370 | 774.33 | -2.51% | -95.00 | 7,514 | 7,929 | ||
| 2008/06/30 | 7,500 | 7,640 | 7,480 | 7,560 | 506.07 | 1.34% | -95.00 | 7,568 | 7,971 | ||
| 2008/06/27 | 7,520 | 7,540 | 7,410 | 7,460 | 635.46 | -2.10% | -96.67 | 7,614 | 8,019 | ||
| 2008/06/26 | 7,510 | 7,820 | 7,490 | 7,620 | 627.04 | 0.79% | -91.67 | 7,652 | 8,056 | ||
| 2008/06/25 | 7,650 | 7,660 | 7,460 | 7,560 | 581.58 | -1.05% | -83.33 | 7,686 | |||
| 2008/06/24 | 7,590 | 7,680 | 7,580 | 7,640 | 652.85 | -1.93% | -66.67 | 7,788 | |||
| 2008/06/23 | 7,490 | 7,840 | 7,420 | 7,790 | 909.41 | 1.83% | -60.00 | 7,900 | |||
| 2008/06/20 | 7,870 | 7,890 | 7,640 | 7,650 | 776.03 | -1.80% | -41.67 | 7,948 | |||
| 2008/06/19 | 7,970 | 8,010 | 7,760 | 7,790 | 916.29 | -3.47% | -41.67 | 8,018 | |||
| 2008/06/18 | 8,200 | 8,230 | 8,050 | 8,070 | 473.22 | -1.59% | -41.67 | 8,056 | |||
| 2008/06/17 | 8,030 | 8,260 | 7,980 | 8,200 | 1,058.41 | 2.12% | -66.67 | 8,062 | |||
| 2008/06/16 | 8,110 | 8,170 | 7,930 | 8,030 | 869.07 | 0.38% | -86.67 | 8,034 | |||
| 2008/06/13 | 7,940 | 8,060 | 7,900 | 8,000 | 826.4 | 0.25% | -75.00 | 8,092 | |||
| 2008/06/12 | 8,040 | 8,040 | 7,870 | 7,980 | 694.09 | -1.48% | -71.67 | 8,178 | |||
| 2008/06/11 | 8,080 | 8,180 | 7,990 | 8,100 | 650.23 | 0.50% | -36.67 | 8,308 | |||
| 2008/06/10 | 8,300 | 8,320 | 8,030 | 8,060 | 794.67 | -3.12% | 21.67 | 8,354 | |||
| 2008/06/09 | 8,200 | 8,420 | 8,200 | 8,320 | 537.94 | -1.30% | 8,382 | ||||
| 2008/06/06 | 8,760 | 8,820 | 8,430 | 8,430 | 934.58 | -2.32% | 8,424 | ||||
| 2008/06/05 | 8,380 | 8,730 | 8,300 | 8,630 | 1,872.06 | 3.60% | 8,376 | ||||
| 2008/06/04 | 8,200 | 8,350 | 8,170 | 8,330 | 561.92 | 1.59% | |||||
| 2008/06/03 | 8,320 | 8,400 | 8,160 | 8,200 | 1,092.96 | -3.87% | |||||
| 2008/06/02 | 8,390 | 8,580 | 8,270 | 8,530 | 1,944.66 | 4.15% | |||||
| 2008/05/30 | 8,000 | 8,210 | 7,990 | 8,190 | 1,780.43 | 3.67% | |||||
| 2008/05/29 | 7,680 | 7,900 | 7,610 | 7,900 | 1,481.18 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
