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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 5,670 | 5,670 | 5,260 | 5,450 | 1,094.5 | -8.09% | -8.58 | 73.09 | -88.33 | 5,818 | 5,779 |
| 2008/11/19 | 5,930 | 6,000 | 5,760 | 5,930 | 487.43 | 0.85% | -1.47 | 73.46 | -71.67 | 5,950 | 5,821 |
| 2008/11/18 | 5,850 | 6,040 | 5,800 | 5,880 | 510.17 | -1.67% | -2.78 | 81.13 | -18.33 | 6,018 | 5,869 |
| 2008/11/17 | 5,850 | 6,160 | 5,640 | 5,980 | 803.55 | 2.22% | -1.76 | 77.13 | -1.67 | 6,114 | 5,915 |
| 2008/11/14 | 6,410 | 6,420 | 5,800 | 5,850 | 607 | -4.26% | -4.54 | 66.29 | 45.00 | 6,210 | 5,944 |
| 2008/11/13 | 6,000 | 6,230 | 5,940 | 6,110 | 698.51 | -2.55% | -1.30 | 63.07 | 81.67 | 6,260 | 5,955 |
| 2008/11/12 | 6,310 | 6,360 | 6,170 | 6,270 | 550.78 | -1.42% | 0.36 | 61.75 | 90.00 | 6,206 | 5,990 |
| 2008/11/11 | 6,400 | 6,490 | 6,210 | 6,360 | 566.06 | -1.55% | 0.94 | 60.59 | 95.00 | 6,166 | 6,023 |
| 2008/11/10 | 6,700 | 6,720 | 6,330 | 6,460 | 1,483.4 | 5.90% | 1.62 | 59.37 | 95.00 | 6,012 | 6,040 |
| 2008/11/07 | 5,800 | 6,180 | 5,670 | 6,100 | 1,694.7 | 4.45% | -4.85 | 48.51 | 83.33 | 5,770 | 6,061 |
| 2008/11/06 | 5,810 | 5,970 | 5,710 | 5,840 | 646.02 | -3.79% | -9.89 | 37.18 | 48.33 | 5,626 | 6,109 |
| 2008/11/05 | 5,970 | 6,190 | 5,820 | 6,070 | 816.57 | 8.59% | -7.73 | 36.66 | -10.00 | 5,434 | 6,190 |
| 2008/11/04 | 5,850 | 6,230 | 5,590 | 5,590 | 867.3 | 6.48% | -16.20 | 31.22 | -56.67 | 5,228 | 6,266 |
| 2008/10/31 | 5,530 | 5,580 | 5,250 | 5,250 | 1,127.54 | -2.42% | -22.50 | 32.64 | -81.67 | 5,164 | 6,370 |
| 2008/10/30 | 5,030 | 5,380 | 4,700 | 5,380 | 1,252.98 | 10.25% | -21.92 | 37.71 | -88.33 | 5,260 | 6,498 |
| 2008/10/29 | 5,450 | 5,450 | 4,600 | 4,880 | 1,499.81 | -3.17% | -30.24 | 34.56 | -93.33 | 5,414 | 6,623 |
| 2008/10/28 | 5,070 | 5,080 | 4,300 | 5,040 | 1,793.85 | -4.36% | -29.28 | 36.27 | -68.33 | 5,696 | 6,774 |
| 2008/10/27 | 5,630 | 5,790 | 5,200 | 5,270 | 565.89 | -8.03% | -27.09 | 49.57 | -61.67 | 6,066 | 6,941 |
| 2008/10/24 | 6,180 | 6,240 | 5,650 | 5,730 | 716.94 | -6.83% | -21.76 | 47.93 | -61.67 | 6,372 | 7,101 |
| 2008/10/23 | 6,010 | 6,230 | 5,820 | 6,150 | 928.65 | -2.23% | -16.98 | 47.46 | -38.33 | 6,536 | 7,229 |
| 2008/10/22 | 6,720 | 6,830 | 6,270 | 6,290 | 630.98 | -8.71% | -15.99 | 47.35 | -43.33 | 6,522 | 7,335 |
| 2008/10/21 | 7,010 | 7,120 | 6,840 | 6,890 | 636.81 | 1.32% | -8.79 | 57.34 | -50.00 | 6,624 | 7,425 |
| 2008/10/20 | 6,750 | 6,870 | 6,560 | 6,800 | 771.51 | 3.82% | -10.39 | 61.28 | -76.67 | 6,632 | 7,496 |
| 2008/10/17 | 6,370 | 6,580 | 6,280 | 6,550 | 677.41 | 7.73% | -14.09 | 59.72 | -90.00 | 6,612 | 7,540 |
| 2008/10/16 | 6,330 | 6,340 | 6,010 | 6,080 | 1,049.65 | -10.59% | -20.79 | 52.92 | -91.67 | 6,680 | 7,600 |
| 2008/10/15 | 6,530 | 6,820 | 6,490 | 6,800 | 1,028.35 | -1.88% | -12.07 | 59.51 | -91.67 | 6,876 | 7,692 |
| 2008/10/14 | 6,950 | 7,370 | 6,610 | 6,930 | 1,477.85 | 3.43% | -10.84 | 61.81 | -95.00 | 7,008 | 7,762 |
| 2008/10/10 | 6,330 | 6,880 | 6,000 | 6,700 | 1,179.87 | -2.76% | -14.10 | 56.10 | -100.00 | 7,140 | 7,817 |
| 2008/10/09 | 6,800 | 7,150 | 6,760 | 6,890 | 1,009.82 | -2.41% | -12.01 | 65.71 | -100.00 | 7,332 | 7,872 |
| 2008/10/08 | 7,200 | 7,230 | 6,650 | 7,060 | 1,354.11 | -5.36% | -10.17 | 68.90 | -100.00 | 7,518 | 7,914 |
| 2008/10/07 | 7,490 | 7,600 | 7,220 | 7,460 | 1,024.44 | -1.71% | -5.47 | 74.50 | -95.00 | 7,680 | 7,955 |
| 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% | 141.54 | 16.67 | 8,210 | 7,745 | |
| 2008/08/18 | 8,320 | 8,410 | 8,160 | 8,310 | 618.75 | -0.36% | 61.67 | 8,262 | 7,702 | ||
| 2008/08/15 | 8,250 | 8,350 | 8,190 | 8,340 | 505.82 | 1.46% | 78.33 | 8,262 | 7,648 | ||
| 2008/08/14 | 8,120 | 8,430 | 8,090 | 8,220 | 706.75 | 1.11% | 78.33 | 8,230 | 7,622 | ||
| 2008/08/13 | 8,200 | 8,210 | 8,000 | 8,130 | 675.81 | -2.17% | 86.67 | 8,148 | 7,587 | ||
| 2008/08/12 | 8,320 | 8,430 | 8,260 | 8,310 | 826.25 | 0.00% | 95.00 | 8,138 | 7,536 | ||
| 2008/08/11 | 8,370 | 8,370 | 8,130 | 8,310 | 1,209.27 | 1.59% | 93.33 | 7,962 | 7,485 | ||
| 2008/08/08 | 8,110 | 8,250 | 8,010 | 8,180 | 1,166.28 | 4.74% | 88.33 | 7,774 | |||
| 2008/08/07 | 8,080 | 8,080 | 7,760 | 7,810 | 948.97 | -3.34% | 76.67 | 7,522 | |||
| 2008/08/06 | 7,630 | 8,080 | 7,610 | 8,080 | 1,697.2 | 8.75% | 43.33 | 7,432 | |||
| 2008/08/05 | 7,500 | 7,500 | 7,330 | 7,430 | 921.97 | 0.81% | -16.67 | 7,272 | |||
| 2008/08/04 | 7,320 | 7,460 | 7,200 | 7,370 | 1,727.31 | 6.50% | -35.00 | 7,214 | |||
| 2008/08/01 | 7,160 | 7,210 | 6,910 | 6,920 | 1,005.53 | -5.98% | -35.00 | 7,206 | |||
| 2008/07/31 | 7,270 | 7,360 | 7,160 | 7,360 | 630.44 | 1.10% | 13.33 | 7,296 | |||
| 2008/07/30 | 7,310 | 7,320 | 7,220 | 7,280 | 577.95 | 1.96% | -31.67 | 7,350 | |||
| 2008/07/29 | 7,210 | 7,220 | 7,080 | 7,140 | 744.73 | -2.59% | -45.00 | 7,360 | |||
| 2008/07/28 | 7,300 | 7,500 | 7,300 | 7,330 | 691.07 | -0.54% | 15.00 | 7,372 | |||
| 2008/07/25 | 7,530 | 7,610 | 7,320 | 7,370 | 781.82 | -3.41% | 30.00 | 7,352 | |||
| 2008/07/24 | 7,420 | 7,650 | 7,390 | 7,630 | 1,061.28 | 4.09% | 46.67 | 7,442 | |||
| 2008/07/23 | 7,130 | 7,390 | 7,130 | 7,330 | 957.71 | 1.81% | 7,420 | ||||
| 2008/07/22 | 7,190 | 7,270 | 7,090 | 7,200 | 1,194.25 | -0.41% | 7,376 | ||||
| 2008/07/18 | 7,780 | 7,780 | 7,220 | 7,230 | 1,430.75 | -7.54% | 7,392 | ||||
| 2008/07/17 | 7,800 | 7,920 | 7,770 | 7,820 | 1,415.19 | 3.99% | |||||
| 2008/07/16 | 7,210 | 7,570 | 7,180 | 7,520 | 1,292.46 | 5.77% | |||||
| 2008/07/15 | 7,180 | 7,200 | 7,020 | 7,110 | 878.72 | -2.34% | |||||
| 2008/07/14 | 7,060 | 7,330 | 7,040 | 7,280 | 738.97 | 1.68% | |||||
| 2008/07/11 | 7,220 | 7,220 | 7,000 | 7,160 | 519.04 | 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
