ヤマダホールディングス(9831)の株価時系列情報
ヤマダホールディングス(9831)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 6,230 | 6,320 | 6,190 | 6,260 | 551,310 |
| 2009/12/29 | 6,010 | 6,240 | 5,990 | 6,220 | 742,390 |
| 2009/12/28 | 5,960 | 6,000 | 5,900 | 5,970 | 397,620 |
| 2009/12/25 | 5,990 | 6,000 | 5,960 | 5,990 | 209,180 |
| 2009/12/24 | 5,990 | 6,010 | 5,950 | 5,970 | 405,540 |
| 2009/12/22 | 6,020 | 6,020 | 5,920 | 5,990 | 650,950 |
| 2009/12/21 | 5,840 | 6,030 | 5,840 | 6,010 | 632,480 |
| 2009/12/18 | 5,630 | 5,880 | 5,620 | 5,860 | 580,240 |
| 2009/12/17 | 5,690 | 5,740 | 5,680 | 5,720 | 296,040 |
| 2009/12/16 | 5,760 | 5,840 | 5,700 | 5,730 | 681,900 |
| 2009/12/15 | 5,600 | 5,750 | 5,570 | 5,720 | 600,490 |
| 2009/12/14 | 5,600 | 5,640 | 5,530 | 5,570 | 545,510 |
| 2009/12/11 | 5,470 | 5,570 | 5,430 | 5,570 | 694,010 |
| 2009/12/10 | 5,400 | 5,540 | 5,360 | 5,390 | 729,830 |
| 2009/12/09 | 5,510 | 5,520 | 5,400 | 5,400 | 399,410 |
| 2009/12/08 | 5,490 | 5,570 | 5,460 | 5,520 | 525,920 |
| 2009/12/07 | 5,550 | 5,560 | 5,500 | 5,530 | 288,940 |
| 2009/12/04 | 5,450 | 5,450 | 5,390 | 5,450 | 267,880 |
| 2009/12/03 | 5,470 | 5,490 | 5,410 | 5,450 | 402,940 |
| 2009/12/02 | 5,400 | 5,450 | 5,290 | 5,330 | 476,810 |
| 2009/12/01 | 5,230 | 5,400 | 5,180 | 5,360 | 807,820 |
| 2009/11/30 | 5,060 | 5,190 | 5,050 | 5,190 | 380,000 |
| 2009/11/27 | 5,020 | 5,140 | 5,000 | 5,010 | 382,330 |
| 2009/11/26 | 4,970 | 5,200 | 4,950 | 5,120 | 551,150 |
| 2009/11/25 | 5,040 | 5,160 | 4,950 | 5,130 | 998,740 |
| 2009/11/24 | 5,080 | 5,080 | 4,960 | 5,000 | 519,790 |
| 2009/11/20 | 4,980 | 5,030 | 4,810 | 5,030 | 1,298,230 |
| 2009/11/19 | 5,350 | 5,370 | 5,080 | 5,130 | 666,000 |
| 2009/11/18 | 5,350 | 5,420 | 5,330 | 5,400 | 745,040 |
| 2009/11/17 | 5,380 | 5,410 | 5,240 | 5,270 | 865,370 |
| 2009/11/16 | 5,460 | 5,490 | 5,400 | 5,480 | 323,510 |
| 2009/11/13 | 5,400 | 5,490 | 5,380 | 5,440 | 303,860 |
| 2009/11/12 | 5,610 | 5,620 | 5,490 | 5,500 | 542,450 |
| 2009/11/11 | 5,530 | 5,590 | 5,500 | 5,580 | 539,410 |
| 2009/11/10 | 5,470 | 5,540 | 5,430 | 5,450 | 450,010 |
| 2009/11/09 | 5,400 | 5,490 | 5,360 | 5,470 | 485,930 |
| 2009/11/06 | 5,500 | 5,550 | 5,350 | 5,420 | 823,230 |
| 2009/11/05 | 5,440 | 5,490 | 5,330 | 5,400 | 543,300 |
| 2009/11/04 | 5,450 | 5,470 | 5,390 | 5,440 | 490,020 |
| 2009/11/02 | 5,500 | 5,540 | 5,470 | 5,540 | 342,480 |
| 2009/10/30 | 5,650 | 5,650 | 5,540 | 5,590 | 390,720 |
| 2009/10/29 | 5,500 | 5,540 | 5,460 | 5,470 | 536,050 |
| 2009/10/28 | 5,640 | 5,660 | 5,530 | 5,560 | 674,080 |
| 2009/10/27 | 5,760 | 5,760 | 5,510 | 5,520 | 656,730 |
| 2009/10/26 | 5,690 | 5,780 | 5,630 | 5,760 | 453,960 |
| 2009/10/23 | 5,670 | 5,690 | 5,610 | 5,630 | 285,790 |
| 2009/10/22 | 5,770 | 5,790 | 5,630 | 5,670 | 736,440 |
| 2009/10/21 | 5,790 | 5,880 | 5,720 | 5,770 | 612,110 |
| 2009/10/20 | 5,960 | 5,980 | 5,800 | 5,850 | 639,480 |
| 2009/10/19 | 5,920 | 6,010 | 5,870 | 5,980 | 1,043,850 |
| 2009/10/16 | 5,560 | 5,690 | 5,560 | 5,690 | 782,390 |
| 2009/10/15 | 5,580 | 5,650 | 5,520 | 5,630 | 664,060 |
| 2009/10/14 | 5,600 | 5,710 | 5,480 | 5,510 | 863,760 |
| 2009/10/13 | 5,770 | 5,800 | 5,590 | 5,600 | 406,140 |
| 2009/10/09 | 5,850 | 5,850 | 5,760 | 5,800 | 294,170 |
| 2009/10/08 | 5,810 | 5,850 | 5,760 | 5,800 | 370,780 |
| 2009/10/07 | 5,600 | 5,760 | 5,560 | 5,660 | 525,030 |
| 2009/10/06 | 5,700 | 5,700 | 5,500 | 5,570 | 532,160 |
| 2009/10/05 | 5,640 | 5,790 | 5,640 | 5,690 | 599,560 |
| 2009/10/02 | 5,870 | 5,880 | 5,650 | 5,670 | 900,890 |
| 2009/10/01 | 6,170 | 6,190 | 6,010 | 6,040 | 351,390 |
| 2009/09/30 | 5,990 | 6,080 | 5,950 | 6,080 | 326,440 |
| 2009/09/29 | 5,970 | 6,050 | 5,940 | 5,950 | 369,040 |
| 2009/09/28 | 5,920 | 6,030 | 5,900 | 5,940 | 392,310 |
| 2009/09/25 | 6,030 | 6,090 | 5,960 | 6,060 | 439,520 |
| 2009/09/24 | 6,140 | 6,230 | 6,090 | 6,170 | 720,450 |
| 2009/09/18 | 6,060 | 6,140 | 6,000 | 6,140 | 557,510 |
| 2009/09/17 | 6,170 | 6,170 | 5,980 | 6,030 | 586,830 |
| 2009/09/16 | 6,190 | 6,230 | 6,040 | 6,070 | 462,740 |
| 2009/09/15 | 6,210 | 6,280 | 6,150 | 6,250 | 318,250 |
| 2009/09/14 | 6,280 | 6,380 | 6,180 | 6,210 | 295,010 |
| 2009/09/11 | 6,330 | 6,390 | 6,250 | 6,280 | 429,330 |
| 2009/09/10 | 6,350 | 6,400 | 6,280 | 6,300 | 618,970 |
| 2009/09/09 | 6,140 | 6,310 | 6,090 | 6,310 | 740,830 |
| 2009/09/08 | 6,110 | 6,110 | 5,970 | 6,100 | 572,020 |
| 2009/09/07 | 6,100 | 6,150 | 6,070 | 6,100 | 351,550 |
| 2009/09/04 | 6,210 | 6,230 | 6,020 | 6,040 | 480,380 |
| 2009/09/03 | 6,140 | 6,180 | 6,130 | 6,150 | 526,260 |
| 2009/09/02 | 6,210 | 6,240 | 6,120 | 6,210 | 680,040 |
| 2009/09/01 | 6,310 | 6,320 | 6,260 | 6,290 | 345,250 |
| 2009/08/31 | 6,400 | 6,490 | 6,280 | 6,340 | 763,750 |
| 2009/08/28 | 6,330 | 6,360 | 6,140 | 6,270 | 714,460 |
| 2009/08/27 | 6,350 | 6,430 | 6,280 | 6,370 | 620,970 |
| 2009/08/26 | 6,380 | 6,380 | 6,280 | 6,310 | 434,000 |
| 2009/08/25 | 6,460 | 6,480 | 6,350 | 6,370 | 630,810 |
| 2009/08/24 | 6,320 | 6,500 | 6,310 | 6,450 | 763,780 |
| 2009/08/21 | 6,130 | 6,310 | 6,110 | 6,240 | 1,246,180 |
| 2009/08/20 | 5,950 | 6,090 | 5,940 | 6,090 | 809,240 |
| 2009/08/19 | 5,930 | 5,940 | 5,890 | 5,890 | 416,310 |
| 2009/08/18 | 5,800 | 5,940 | 5,780 | 5,870 | 425,270 |
| 2009/08/17 | 5,850 | 5,870 | 5,770 | 5,810 | 585,030 |
| 2009/08/14 | 5,820 | 5,910 | 5,820 | 5,830 | 454,410 |
| 2009/08/13 | 5,900 | 5,960 | 5,830 | 5,830 | 476,820 |
| 2009/08/12 | 5,870 | 6,000 | 5,830 | 5,950 | 675,520 |
| 2009/08/11 | 5,890 | 5,910 | 5,830 | 5,860 | 600,610 |
| 2009/08/10 | 5,930 | 5,940 | 5,850 | 5,880 | 839,220 |
| 2009/08/07 | 5,800 | 5,910 | 5,740 | 5,860 | 1,572,940 |
| 2009/08/06 | 6,120 | 6,190 | 6,080 | 6,180 | 585,320 |
| 2009/08/05 | 6,170 | 6,170 | 6,030 | 6,030 | 442,490 |
| 2009/08/04 | 6,200 | 6,240 | 6,100 | 6,140 | 734,080 |
| 2009/08/03 | 5,980 | 6,100 | 5,940 | 6,060 | 761,680 |
| 2009/07/31 | 5,900 | 5,950 | 5,880 | 5,920 | 467,980 |
| 2009/07/30 | 5,820 | 5,870 | 5,750 | 5,800 | 383,530 |
| 2009/07/29 | 5,860 | 5,900 | 5,800 | 5,840 | 339,380 |
| 2009/07/28 | 5,820 | 5,930 | 5,780 | 5,920 | 527,480 |
| 2009/07/27 | 5,900 | 5,970 | 5,740 | 5,760 | 515,090 |
| 2009/07/24 | 5,950 | 5,970 | 5,800 | 5,870 | 541,860 |
| 2009/07/23 | 5,900 | 6,000 | 5,860 | 5,890 | 834,160 |
| 2009/07/22 | 5,800 | 5,940 | 5,730 | 5,900 | 1,128,950 |
| 2009/07/21 | 5,700 | 5,710 | 5,570 | 5,690 | 451,600 |
| 2009/07/17 | 5,490 | 5,620 | 5,450 | 5,610 | 604,460 |
| 2009/07/16 | 5,630 | 5,670 | 5,380 | 5,380 | 802,570 |
| 2009/07/15 | 5,520 | 5,640 | 5,450 | 5,580 | 744,260 |
| 2009/07/14 | 5,470 | 5,540 | 5,390 | 5,490 | 857,220 |
| 2009/07/13 | 5,480 | 5,550 | 5,280 | 5,320 | 738,950 |
| 2009/07/10 | 5,560 | 5,590 | 5,370 | 5,570 | 820,420 |
| 2009/07/09 | 5,500 | 5,690 | 5,470 | 5,650 | 719,480 |
| 2009/07/08 | 5,680 | 5,740 | 5,600 | 5,600 | 569,350 |
| 2009/07/07 | 5,880 | 5,890 | 5,760 | 5,780 | 664,100 |
| 2009/07/06 | 5,980 | 6,040 | 5,860 | 5,890 | 693,190 |
| 2009/07/03 | 5,820 | 6,060 | 5,760 | 6,060 | 1,717,420 |
| 2009/07/02 | 5,740 | 5,870 | 5,720 | 5,830 | 1,328,120 |
| 2009/07/01 | 5,630 | 5,720 | 5,630 | 5,670 | 538,620 |
| 2009/06/30 | 5,700 | 5,710 | 5,590 | 5,630 | 889,980 |
| 2009/06/29 | 5,550 | 5,700 | 5,520 | 5,550 | 1,271,300 |
| 2009/06/26 | 5,230 | 5,500 | 5,220 | 5,470 | 2,128,600 |
| 2009/06/25 | 5,200 | 5,220 | 5,130 | 5,180 | 429,740 |
| 2009/06/24 | 5,160 | 5,230 | 5,070 | 5,170 | 815,450 |
| 2009/06/23 | 5,150 | 5,280 | 5,100 | 5,250 | 1,124,180 |
| 2009/06/22 | 5,220 | 5,260 | 5,170 | 5,180 | 778,330 |
| 2009/06/19 | 5,190 | 5,260 | 5,130 | 5,190 | 885,350 |
| 2009/06/18 | 5,130 | 5,160 | 5,050 | 5,100 | 402,840 |
| 2009/06/17 | 5,140 | 5,230 | 5,060 | 5,190 | 373,980 |
| 2009/06/16 | 5,210 | 5,280 | 5,140 | 5,140 | 617,880 |
| 2009/06/15 | 5,220 | 5,290 | 5,200 | 5,280 | 697,950 |
| 2009/06/12 | 5,150 | 5,240 | 5,140 | 5,200 | 831,320 |
| 2009/06/11 | 5,240 | 5,250 | 5,140 | 5,190 | 566,010 |
| 2009/06/10 | 5,160 | 5,260 | 5,120 | 5,190 | 697,420 |
| 2009/06/09 | 5,250 | 5,270 | 5,090 | 5,130 | 782,480 |
| 2009/06/08 | 5,380 | 5,390 | 5,270 | 5,300 | 715,090 |
| 2009/06/05 | 5,220 | 5,340 | 5,160 | 5,330 | 1,257,120 |
| 2009/06/04 | 5,040 | 5,220 | 5,020 | 5,130 | 1,019,150 |
| 2009/06/03 | 5,150 | 5,250 | 4,990 | 5,040 | 1,862,940 |
| 2009/06/02 | 5,370 | 5,390 | 5,100 | 5,120 | 1,830,820 |
| 2009/06/01 | 5,340 | 5,360 | 5,270 | 5,330 | 1,559,270 |
| 2009/05/29 | 5,500 | 5,550 | 5,360 | 5,440 | 1,128,910 |
| 2009/05/28 | 5,670 | 5,740 | 5,550 | 5,590 | 822,340 |
| 2009/05/27 | 5,750 | 5,800 | 5,640 | 5,660 | 843,190 |
| 2009/05/26 | 5,790 | 5,830 | 5,640 | 5,680 | 897,030 |
| 2009/05/25 | 5,830 | 5,940 | 5,760 | 5,780 | 1,083,510 |
| 2009/05/22 | 5,600 | 5,760 | 5,580 | 5,750 | 902,030 |
| 2009/05/21 | 5,760 | 5,820 | 5,610 | 5,730 | 999,610 |
| 2009/05/20 | 5,570 | 5,940 | 5,510 | 5,840 | 1,809,010 |
| 2009/05/19 | 5,600 | 5,650 | 5,490 | 5,510 | 901,420 |
| 2009/05/18 | 5,670 | 5,750 | 5,460 | 5,500 | 1,101,430 |
| 2009/05/15 | 5,640 | 5,770 | 5,500 | 5,660 | 1,125,660 |
| 2009/05/14 | 5,620 | 5,810 | 5,400 | 5,420 | 1,536,880 |
| 2009/05/13 | 5,500 | 5,770 | 5,500 | 5,720 | 1,213,280 |
| 2009/05/12 | 5,480 | 5,560 | 5,420 | 5,530 | 1,025,840 |
| 2009/05/11 | 5,350 | 5,540 | 5,190 | 5,420 | 1,224,980 |
| 2009/05/08 | 5,000 | 5,340 | 4,960 | 5,340 | 2,182,560 |
| 2009/05/07 | 4,770 | 4,850 | 4,710 | 4,840 | 952,830 |
| 2009/05/01 | 4,560 | 4,590 | 4,480 | 4,550 | 650,470 |
| 2009/04/30 | 4,510 | 4,570 | 4,510 | 4,540 | 587,890 |
| 2009/04/28 | 4,530 | 4,640 | 4,460 | 4,460 | 581,210 |
| 2009/04/27 | 4,600 | 4,680 | 4,520 | 4,560 | 896,160 |
| 2009/04/24 | 4,600 | 4,600 | 4,500 | 4,500 | 484,170 |
| 2009/04/23 | 4,670 | 4,710 | 4,570 | 4,670 | 704,570 |
| 2009/04/22 | 4,880 | 4,890 | 4,540 | 4,570 | 1,399,410 |
| 2009/04/21 | 4,340 | 4,830 | 4,290 | 4,780 | 1,981,000 |
| 2009/04/20 | 4,540 | 4,550 | 4,360 | 4,390 | 621,980 |
| 2009/04/17 | 4,470 | 4,550 | 4,440 | 4,550 | 763,220 |
| 2009/04/16 | 4,570 | 4,620 | 4,370 | 4,370 | 899,510 |
| 2009/04/15 | 4,530 | 4,560 | 4,380 | 4,520 | 1,360,860 |
| 2009/04/14 | 4,900 | 4,930 | 4,570 | 4,600 | 1,380,050 |
| 2009/04/13 | 4,890 | 4,950 | 4,850 | 4,870 | 776,960 |
| 2009/04/10 | 5,110 | 5,130 | 4,780 | 4,790 | 1,656,180 |
| 2009/04/09 | 4,860 | 5,230 | 4,760 | 5,130 | 2,506,990 |
| 2009/04/08 | 4,520 | 4,850 | 4,510 | 4,760 | 2,255,820 |
| 2009/04/07 | 4,480 | 4,560 | 4,450 | 4,500 | 1,049,870 |
| 2009/04/06 | 4,350 | 4,610 | 4,260 | 4,570 | 1,546,920 |
| 2009/04/03 | 4,260 | 4,290 | 4,200 | 4,270 | 758,350 |
| 2009/04/02 | 4,200 | 4,200 | 4,070 | 4,160 | 987,830 |
| 2009/04/01 | 4,010 | 4,130 | 4,000 | 4,100 | 693,140 |
| 2009/03/31 | 3,930 | 4,090 | 3,860 | 3,860 | 763,800 |
| 2009/03/30 | 4,270 | 4,320 | 3,980 | 3,980 | 803,000 |
| 2009/03/27 | 4,340 | 4,420 | 4,250 | 4,250 | 919,670 |
| 2009/03/26 | 4,170 | 4,260 | 4,130 | 4,220 | 631,120 |
| 2009/03/25 | 4,270 | 4,280 | 4,120 | 4,180 | 1,336,590 |
| 2009/03/24 | 3,860 | 4,180 | 3,790 | 4,120 | 2,391,230 |
| 2009/03/23 | 3,600 | 3,690 | 3,550 | 3,680 | 1,259,900 |
| 2009/03/19 | 3,730 | 3,740 | 3,550 | 3,550 | 810,440 |
| 2009/03/18 | 3,800 | 3,820 | 3,640 | 3,680 | 950,380 |
| 2009/03/17 | 3,540 | 3,750 | 3,490 | 3,730 | 1,307,420 |
| 2009/03/16 | 3,250 | 3,470 | 3,250 | 3,460 | 998,440 |
| 2009/03/13 | 3,430 | 3,450 | 3,250 | 3,300 | 1,922,550 |
| 2009/03/12 | 3,490 | 3,550 | 3,340 | 3,340 | 1,186,680 |
| 2009/03/11 | 3,650 | 3,720 | 3,470 | 3,510 | 1,803,140 |
| 2009/03/10 | 3,550 | 3,660 | 3,550 | 3,620 | 1,268,240 |
| 2009/03/09 | 3,540 | 3,570 | 3,460 | 3,520 | 1,322,990 |
| 2009/03/06 | 3,510 | 3,580 | 3,490 | 3,510 | 1,183,540 |
| 2009/03/05 | 3,660 | 3,840 | 3,560 | 3,580 | 1,708,200 |
| 2009/03/04 | 3,600 | 3,630 | 3,470 | 3,530 | 1,232,740 |
| 2009/03/03 | 3,600 | 3,760 | 3,540 | 3,700 | 1,050,090 |
| 2009/03/02 | 3,520 | 3,700 | 3,490 | 3,620 | 935,780 |
| 2009/02/27 | 3,450 | 3,600 | 3,410 | 3,600 | 1,661,900 |
| 2009/02/26 | 3,560 | 3,640 | 3,400 | 3,460 | 1,376,190 |
| 2009/02/25 | 3,640 | 3,670 | 3,490 | 3,640 | 1,149,050 |
| 2009/02/24 | 3,500 | 3,630 | 3,490 | 3,600 | 667,220 |
| 2009/02/23 | 3,560 | 3,600 | 3,450 | 3,570 | 947,050 |
| 2009/02/20 | 3,750 | 3,880 | 3,610 | 3,640 | 1,362,230 |
| 2009/02/19 | 3,600 | 3,710 | 3,570 | 3,700 | 1,336,600 |
| 2009/02/18 | 3,660 | 3,680 | 3,490 | 3,530 | 1,485,430 |
| 2009/02/17 | 3,800 | 3,950 | 3,760 | 3,800 | 1,480,010 |
| 2009/02/16 | 3,900 | 3,910 | 3,770 | 3,790 | 1,451,150 |
| 2009/02/13 | 3,950 | 4,040 | 3,890 | 3,950 | 1,232,280 |
| 2009/02/12 | 4,010 | 4,070 | 3,880 | 3,930 | 2,101,160 |
| 2009/02/10 | 3,830 | 4,120 | 3,820 | 4,070 | 6,563,730 |
| 2009/02/09 | 3,730 | 3,730 | 3,730 | 3,730 | 371,770 |
| 2009/02/06 | 4,230 | 4,230 | 4,230 | 4,230 | 132,500 |
| 2009/02/05 | 4,690 | 4,800 | 4,690 | 4,730 | 1,096,880 |
| 2009/02/04 | 5,090 | 5,120 | 4,880 | 4,890 | 1,029,120 |
| 2009/02/03 | 5,050 | 5,250 | 5,050 | 5,060 | 1,139,890 |
| 2009/02/02 | 5,320 | 5,350 | 5,070 | 5,120 | 769,840 |
| 2009/01/30 | 5,470 | 5,560 | 5,390 | 5,390 | 384,850 |
| 2009/01/29 | 5,770 | 5,770 | 5,540 | 5,600 | 432,610 |
| 2009/01/28 | 5,650 | 5,750 | 5,570 | 5,600 | 545,330 |
| 2009/01/27 | 5,470 | 5,550 | 5,300 | 5,520 | 816,240 |
| 2009/01/26 | 5,500 | 5,640 | 5,450 | 5,460 | 547,800 |
| 2009/01/23 | 5,490 | 5,590 | 5,400 | 5,400 | 530,230 |
| 2009/01/22 | 5,530 | 5,590 | 5,410 | 5,480 | 720,060 |
| 2009/01/21 | 5,420 | 5,720 | 5,370 | 5,560 | 951,180 |
| 2009/01/20 | 5,470 | 5,680 | 5,440 | 5,620 | 1,033,750 |
| 2009/01/19 | 5,500 | 5,570 | 5,310 | 5,370 | 509,580 |
| 2009/01/16 | 5,180 | 5,450 | 5,160 | 5,430 | 606,430 |
| 2009/01/15 | 5,180 | 5,190 | 5,040 | 5,090 | 720,310 |
| 2009/01/14 | 5,490 | 5,590 | 5,330 | 5,330 | 551,510 |
| 2009/01/13 | 5,360 | 5,510 | 5,330 | 5,470 | 531,620 |
| 2009/01/09 | 5,500 | 5,520 | 5,420 | 5,460 | 520,940 |
| 2009/01/08 | 5,450 | 5,670 | 5,380 | 5,400 | 597,460 |
| 2009/01/07 | 5,750 | 5,780 | 5,260 | 5,480 | 1,392,370 |
| 2009/01/06 | 5,960 | 5,970 | 5,820 | 5,840 | 555,440 |
| 2009/01/05 | 6,310 | 6,390 | 6,060 | 6,060 | 235,470 |