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 |
|---|---|---|---|---|---|
| 2001/12/28 | 9,240 | 9,240 | 9,130 | 9,200 | 26,100 |
| 2001/12/27 | 9,140 | 9,410 | 9,040 | 9,340 | 48,000 |
| 2001/12/26 | 9,300 | 9,310 | 9,020 | 9,040 | 42,200 |
| 2001/12/25 | 9,000 | 9,400 | 8,850 | 9,300 | 57,000 |
| 2001/12/21 | 9,100 | 9,130 | 9,000 | 9,120 | 73,000 |
| 2001/12/20 | 9,000 | 9,100 | 8,930 | 9,100 | 66,600 |
| 2001/12/19 | 9,190 | 9,210 | 9,000 | 9,060 | 70,000 |
| 2001/12/18 | 9,210 | 9,380 | 9,060 | 9,290 | 107,100 |
| 2001/12/17 | 9,400 | 9,480 | 9,300 | 9,410 | 82,900 |
| 2001/12/14 | 9,300 | 9,390 | 9,140 | 9,170 | 110,000 |
| 2001/12/13 | 9,300 | 9,400 | 8,940 | 9,020 | 79,400 |
| 2001/12/12 | 9,380 | 9,400 | 9,250 | 9,320 | 141,700 |
| 2001/12/11 | 9,250 | 9,480 | 9,160 | 9,390 | 202,800 |
| 2001/12/10 | 9,150 | 9,600 | 9,150 | 9,390 | 217,200 |
| 2001/12/07 | 9,110 | 9,180 | 9,000 | 9,160 | 97,600 |
| 2001/12/06 | 9,050 | 9,210 | 8,850 | 9,010 | 139,900 |
| 2001/12/05 | 8,940 | 9,000 | 8,850 | 9,000 | 85,100 |
| 2001/12/04 | 8,490 | 8,860 | 8,490 | 8,800 | 154,400 |
| 2001/12/03 | 8,320 | 8,690 | 8,240 | 8,690 | 82,700 |
| 2001/11/30 | 8,710 | 8,710 | 8,420 | 8,430 | 131,300 |
| 2001/11/29 | 8,290 | 8,540 | 8,290 | 8,510 | 124,500 |
| 2001/11/28 | 8,600 | 8,610 | 8,540 | 8,590 | 100,700 |
| 2001/11/27 | 8,760 | 8,780 | 8,540 | 8,540 | 67,000 |
| 2001/11/26 | 8,550 | 8,650 | 8,510 | 8,600 | 38,000 |
| 2001/11/22 | 8,530 | 8,600 | 8,490 | 8,550 | 27,500 |
| 2001/11/21 | 8,300 | 8,610 | 8,210 | 8,430 | 74,300 |
| 2001/11/20 | 8,750 | 8,750 | 8,300 | 8,300 | 57,200 |
| 2001/11/19 | 8,800 | 8,800 | 8,600 | 8,750 | 70,400 |
| 2001/11/16 | 8,250 | 8,840 | 8,200 | 8,840 | 130,900 |
| 2001/11/15 | 8,120 | 8,560 | 8,090 | 8,200 | 198,200 |
| 2001/11/14 | 7,640 | 8,100 | 7,640 | 8,020 | 146,200 |
| 2001/11/13 | 7,300 | 7,570 | 7,300 | 7,550 | 53,500 |
| 2001/11/12 | 7,350 | 7,420 | 7,350 | 7,400 | 32,800 |
| 2001/11/09 | 7,340 | 7,540 | 7,340 | 7,470 | 84,700 |
| 2001/11/08 | 7,260 | 7,500 | 7,100 | 7,240 | 104,500 |
| 2001/11/07 | 7,340 | 7,530 | 7,220 | 7,300 | 169,000 |
| 2001/11/06 | 7,900 | 7,960 | 7,810 | 7,840 | 92,800 |
| 2001/11/05 | 8,310 | 8,330 | 7,820 | 7,970 | 83,600 |
| 2001/11/02 | 8,440 | 8,590 | 8,430 | 8,500 | 169,400 |
| 2001/11/01 | 8,560 | 8,850 | 8,560 | 8,640 | 175,500 |
| 2001/10/31 | 8,150 | 8,400 | 8,000 | 8,000 | 176,400 |
| 2001/10/30 | 7,900 | 7,980 | 7,700 | 7,700 | 58,500 |
| 2001/10/29 | 8,150 | 8,150 | 8,010 | 8,010 | 42,100 |
| 2001/10/26 | 8,280 | 8,290 | 8,030 | 8,180 | 78,200 |
| 2001/10/25 | 8,450 | 9,000 | 7,910 | 8,080 | 119,600 |
| 2001/10/24 | 8,360 | 8,570 | 8,330 | 8,450 | 45,900 |
| 2001/10/23 | 8,260 | 8,320 | 8,210 | 8,280 | 28,900 |
| 2001/10/22 | 8,090 | 8,380 | 8,080 | 8,160 | 41,200 |
| 2001/10/19 | 7,950 | 7,970 | 7,760 | 7,920 | 41,900 |
| 2001/10/18 | 7,990 | 7,990 | 7,910 | 7,970 | 45,300 |
| 2001/10/17 | 8,080 | 8,100 | 7,910 | 8,090 | 52,100 |
| 2001/10/16 | 7,940 | 8,050 | 7,900 | 8,040 | 41,100 |
| 2001/10/15 | 7,940 | 7,950 | 7,890 | 7,950 | 47,700 |
| 2001/10/12 | 8,180 | 8,200 | 7,910 | 7,950 | 58,700 |
| 2001/10/11 | 7,950 | 8,040 | 7,900 | 7,980 | 60,600 |
| 2001/10/10 | 8,050 | 8,050 | 7,780 | 7,840 | 32,700 |
| 2001/10/09 | 7,920 | 8,090 | 7,730 | 8,020 | 53,000 |
| 2001/10/05 | 7,500 | 7,820 | 7,380 | 7,820 | 64,600 |
| 2001/10/04 | 7,600 | 7,760 | 7,500 | 7,600 | 62,100 |
| 2001/10/03 | 7,850 | 7,850 | 7,500 | 7,600 | 38,800 |
| 2001/10/02 | 7,490 | 7,660 | 7,350 | 7,650 | 31,700 |
| 2001/10/01 | 7,240 | 7,450 | 7,010 | 7,390 | 46,100 |
| 2001/09/28 | 7,060 | 7,850 | 7,050 | 7,740 | 124,200 |
| 2001/09/27 | 6,800 | 7,170 | 6,800 | 7,160 | 50,800 |
| 2001/09/26 | 6,880 | 6,990 | 6,710 | 6,990 | 42,000 |
| 2001/09/25 | 6,760 | 6,900 | 6,720 | 6,880 | 60,900 |
| 2001/09/21 | 6,600 | 6,690 | 6,160 | 6,600 | 74,000 |
| 2001/09/20 | 6,850 | 7,100 | 6,750 | 7,090 | 91,400 |
| 2001/09/19 | 6,750 | 6,950 | 6,680 | 6,750 | 125,100 |
| 2001/09/18 | 6,900 | 7,050 | 6,850 | 6,950 | 89,900 |
| 2001/09/17 | 7,150 | 7,150 | 6,720 | 6,720 | 89,700 |
| 2001/09/14 | 7,500 | 7,700 | 7,000 | 7,350 | 75,400 |
| 2001/09/13 | 6,930 | 7,320 | 6,670 | 7,320 | 65,000 |
| 2001/09/12 | 6,830 | 7,000 | 6,830 | 6,830 | 41,800 |
| 2001/09/11 | 7,450 | 7,450 | 7,080 | 7,330 | 65,900 |
| 2001/09/10 | 7,690 | 7,690 | 7,210 | 7,550 | 129,100 |
| 2001/09/07 | 7,310 | 7,990 | 7,300 | 7,990 | 122,800 |
| 2001/09/06 | 7,090 | 7,400 | 7,080 | 7,400 | 112,200 |
| 2001/09/05 | 7,240 | 7,240 | 7,030 | 7,100 | 109,900 |
| 2001/09/04 | 7,410 | 7,420 | 7,010 | 7,280 | 169,200 |
| 2001/09/03 | 8,120 | 8,120 | 7,390 | 7,610 | 104,600 |
| 2001/08/31 | 8,200 | 8,200 | 8,000 | 8,130 | 76,900 |
| 2001/08/30 | 8,150 | 8,300 | 8,110 | 8,300 | 34,600 |
| 2001/08/29 | 8,400 | 8,420 | 8,200 | 8,320 | 80,200 |
| 2001/08/28 | 8,350 | 8,500 | 8,290 | 8,500 | 79,200 |
| 2001/08/27 | 8,150 | 8,200 | 8,100 | 8,150 | 74,300 |
| 2001/08/24 | 8,490 | 8,600 | 8,350 | 8,410 | 91,600 |
| 2001/08/23 | 8,450 | 8,510 | 8,310 | 8,490 | 66,700 |
| 2001/08/22 | 8,800 | 8,800 | 8,510 | 8,750 | 38,200 |
| 2001/08/21 | 8,900 | 8,900 | 8,780 | 8,800 | 99,800 |
| 2001/08/20 | 8,900 | 8,960 | 8,760 | 8,900 | 86,500 |
| 2001/08/17 | 9,030 | 9,140 | 8,920 | 9,060 | 48,400 |
| 2001/08/16 | 9,050 | 9,050 | 8,810 | 8,930 | 62,500 |
| 2001/08/15 | 9,200 | 9,200 | 9,050 | 9,150 | 38,900 |
| 2001/08/14 | 8,900 | 9,300 | 8,850 | 9,100 | 90,200 |
| 2001/08/13 | 8,990 | 8,990 | 8,830 | 8,890 | 30,500 |
| 2001/08/10 | 9,160 | 9,200 | 8,820 | 8,900 | 67,900 |
| 2001/08/09 | 9,250 | 9,250 | 8,900 | 9,150 | 73,700 |
| 2001/08/08 | 9,430 | 9,430 | 9,230 | 9,270 | 132,300 |
| 2001/08/07 | 9,400 | 9,520 | 9,260 | 9,430 | 124,400 |
| 2001/08/06 | 9,690 | 9,740 | 9,570 | 9,580 | 65,100 |
| 2001/08/03 | 9,850 | 9,980 | 9,750 | 9,780 | 137,300 |
| 2001/08/02 | 9,750 | 9,970 | 9,730 | 9,840 | 95,900 |
| 2001/08/01 | 9,800 | 9,960 | 9,760 | 9,820 | 133,600 |
| 2001/07/31 | 10,000 | 10,100 | 9,970 | 10,100 | 76,500 |
| 2001/07/30 | 10,000 | 10,000 | 9,900 | 9,980 | 51,400 |
| 2001/07/27 | 10,140 | 10,140 | 9,960 | 10,100 | 46,800 |
| 2001/07/26 | 10,080 | 10,100 | 9,990 | 10,090 | 39,700 |
| 2001/07/25 | 9,750 | 9,990 | 9,750 | 9,780 | 35,700 |
| 2001/07/24 | 9,670 | 9,770 | 9,600 | 9,650 | 61,600 |
| 2001/07/23 | 9,920 | 9,920 | 9,650 | 9,770 | 55,400 |
| 2001/07/19 | 10,040 | 10,140 | 10,020 | 10,100 | 29,400 |
| 2001/07/18 | 9,920 | 10,030 | 9,900 | 9,940 | 63,200 |
| 2001/07/17 | 10,060 | 10,190 | 10,000 | 10,110 | 50,400 |
| 2001/07/16 | 10,400 | 10,550 | 10,400 | 10,460 | 42,400 |
| 2001/07/13 | 10,600 | 10,600 | 10,400 | 10,600 | 57,900 |
| 2001/07/12 | 10,350 | 10,570 | 10,290 | 10,570 | 131,800 |
| 2001/07/11 | 10,190 | 10,350 | 10,150 | 10,340 | 86,500 |
| 2001/07/10 | 10,140 | 10,250 | 10,090 | 10,250 | 69,400 |
| 2001/07/09 | 10,220 | 10,220 | 10,000 | 10,190 | 69,200 |
| 2001/07/06 | 10,080 | 10,290 | 9,980 | 10,230 | 115,100 |
| 2001/07/05 | 10,180 | 10,180 | 10,000 | 10,090 | 31,900 |
| 2001/07/04 | 10,100 | 10,250 | 9,850 | 10,250 | 176,800 |
| 2001/07/03 | 10,340 | 10,340 | 10,000 | 10,300 | 97,400 |
| 2001/07/02 | 10,350 | 10,350 | 10,100 | 10,300 | 84,800 |
| 2001/06/29 | 10,100 | 10,200 | 10,000 | 10,200 | 123,100 |
| 2001/06/28 | 10,000 | 10,090 | 9,900 | 10,050 | 72,700 |
| 2001/06/27 | 10,000 | 10,100 | 9,850 | 10,100 | 47,000 |
| 2001/06/26 | 9,760 | 9,940 | 9,680 | 9,940 | 85,900 |
| 2001/06/25 | 9,800 | 9,850 | 9,740 | 9,790 | 88,100 |
| 2001/06/22 | 9,800 | 10,050 | 9,740 | 9,800 | 120,700 |
| 2001/06/21 | 9,660 | 9,800 | 9,530 | 9,780 | 102,600 |
| 2001/06/20 | 9,770 | 9,770 | 9,660 | 9,660 | 96,300 |
| 2001/06/19 | 9,840 | 9,900 | 9,720 | 9,770 | 69,000 |
| 2001/06/18 | 9,810 | 9,860 | 9,700 | 9,800 | 35,000 |
| 2001/06/15 | 10,100 | 10,100 | 9,950 | 10,100 | 90,700 |
| 2001/06/14 | 10,000 | 10,170 | 9,980 | 10,120 | 73,200 |
| 2001/06/13 | 9,980 | 10,060 | 9,950 | 10,000 | 87,600 |
| 2001/06/12 | 10,040 | 10,050 | 9,930 | 9,980 | 138,500 |
| 2001/06/11 | 10,150 | 10,180 | 10,020 | 10,100 | 60,900 |
| 2001/06/08 | 10,180 | 10,250 | 10,050 | 10,200 | 156,900 |
| 2001/06/07 | 10,060 | 10,070 | 9,990 | 10,050 | 105,700 |
| 2001/06/06 | 10,190 | 10,190 | 10,050 | 10,050 | 134,200 |
| 2001/06/05 | 10,080 | 10,170 | 9,970 | 10,170 | 178,400 |
| 2001/06/04 | 10,000 | 10,190 | 9,830 | 10,190 | 529,001 |
| 2001/06/01 | 10,640 | 10,640 | 10,270 | 10,270 | 61,900 |
| 2001/05/31 | 10,500 | 10,600 | 10,350 | 10,600 | 40,000 |
| 2001/05/30 | 10,590 | 10,700 | 10,500 | 10,650 | 39,400 |
| 2001/05/29 | 10,390 | 10,550 | 10,350 | 10,540 | 47,300 |
| 2001/05/28 | 10,800 | 10,800 | 10,390 | 10,390 | 22,300 |
| 2001/05/25 | 10,700 | 10,850 | 10,350 | 10,400 | 87,400 |
| 2001/05/24 | 10,100 | 10,300 | 10,100 | 10,300 | 58,600 |
| 2001/05/23 | 10,430 | 10,430 | 10,290 | 10,300 | 71,300 |
| 2001/05/22 | 10,990 | 11,100 | 10,610 | 10,640 | 129,100 |
| 2001/05/21 | 10,900 | 11,190 | 10,710 | 11,190 | 136,300 |
| 2001/05/18 | 10,760 | 10,850 | 10,500 | 10,500 | 103,600 |
| 2001/05/17 | 10,390 | 10,990 | 10,380 | 10,970 | 128,700 |
| 2001/05/16 | 10,110 | 10,450 | 10,110 | 10,390 | 225,000 |
| 2001/05/15 | 10,050 | 10,160 | 10,030 | 10,110 | 195,200 |
| 2001/05/14 | 10,050 | 10,200 | 10,000 | 10,050 | 72,300 |
| 2001/05/11 | 10,000 | 10,060 | 9,880 | 10,050 | 184,500 |
| 2001/05/10 | 9,790 | 9,990 | 9,690 | 9,880 | 58,400 |
| 2001/05/09 | 9,800 | 9,800 | 9,700 | 9,800 | 35,500 |
| 2001/05/08 | 10,000 | 10,000 | 9,810 | 9,810 | 128,100 |
| 2001/05/07 | 9,400 | 9,800 | 9,300 | 9,800 | 208,500 |
| 2001/05/02 | 9,000 | 9,100 | 8,830 | 9,000 | 194,100 |
| 2001/05/01 | 10,100 | 10,140 | 8,710 | 9,490 | 190,600 |
| 2001/04/27 | 10,110 | 10,400 | 10,000 | 10,140 | 181,200 |
| 2001/04/26 | 9,400 | 10,400 | 9,400 | 9,800 | 285,600 |
| 2001/04/25 | 8,990 | 9,400 | 8,920 | 9,400 | 142,600 |
| 2001/04/24 | 8,690 | 8,900 | 8,400 | 8,400 | 77,400 |
| 2001/04/23 | 8,700 | 8,850 | 8,640 | 8,810 | 80,500 |
| 2001/04/20 | 8,650 | 8,670 | 8,470 | 8,530 | 36,200 |
| 2001/04/19 | 8,300 | 8,800 | 8,200 | 8,350 | 128,600 |
| 2001/04/18 | 8,010 | 8,100 | 8,000 | 8,090 | 126,500 |
| 2001/04/17 | 8,010 | 8,010 | 7,980 | 7,990 | 69,800 |
| 2001/04/16 | 8,020 | 8,110 | 7,990 | 8,050 | 55,000 |
| 2001/04/13 | 8,100 | 8,200 | 8,040 | 8,040 | 45,500 |
| 2001/04/12 | 8,300 | 8,300 | 8,140 | 8,300 | 27,300 |
| 2001/04/11 | 8,250 | 8,350 | 8,210 | 8,250 | 64,600 |
| 2001/04/10 | 8,300 | 8,300 | 8,210 | 8,250 | 45,900 |
| 2001/04/09 | 8,750 | 8,750 | 8,350 | 8,490 | 56,400 |
| 2001/04/06 | 8,800 | 8,800 | 8,640 | 8,740 | 90,500 |
| 2001/04/05 | 8,600 | 8,600 | 8,320 | 8,500 | 84,900 |
| 2001/04/04 | 8,400 | 8,400 | 8,160 | 8,160 | 83,300 |
| 2001/04/03 | 8,270 | 8,270 | 7,950 | 8,090 | 119,700 |
| 2001/04/02 | 8,700 | 8,700 | 8,260 | 8,530 | 66,000 |
| 2001/03/30 | 8,700 | 8,900 | 8,580 | 8,700 | 93,100 |
| 2001/03/29 | 8,890 | 8,970 | 8,760 | 8,880 | 39,600 |
| 2001/03/28 | 8,990 | 9,010 | 8,880 | 8,990 | 51,600 |
| 2001/03/27 | 8,990 | 8,990 | 8,620 | 8,990 | 56,100 |
| 2001/03/26 | 9,000 | 9,200 | 8,620 | 9,200 | 70,900 |
| 2001/03/23 | 8,500 | 8,710 | 8,500 | 8,690 | 49,700 |
| 2001/03/22 | 9,200 | 9,450 | 8,650 | 8,750 | 70,100 |
| 2001/03/21 | 8,680 | 9,010 | 8,600 | 9,010 | 66,200 |
| 2001/03/19 | 8,420 | 8,750 | 8,420 | 8,580 | 58,200 |
| 2001/03/16 | 9,000 | 9,000 | 8,460 | 8,700 | 60,600 |
| 2001/03/15 | 8,690 | 8,700 | 8,490 | 8,590 | 35,900 |
| 2001/03/14 | 8,600 | 8,700 | 8,420 | 8,490 | 28,400 |
| 2001/03/13 | 8,740 | 8,850 | 8,460 | 8,700 | 22,800 |
| 2001/03/12 | 9,000 | 9,000 | 8,900 | 8,940 | 53,000 |
| 2001/03/09 | 8,920 | 9,050 | 8,850 | 8,940 | 153,900 |
| 2001/03/08 | 9,260 | 9,290 | 9,050 | 9,100 | 31,300 |
| 2001/03/07 | 9,250 | 9,350 | 9,100 | 9,250 | 31,100 |
| 2001/03/06 | 9,130 | 9,500 | 9,130 | 9,290 | 23,700 |
| 2001/03/05 | 9,210 | 9,210 | 8,970 | 9,100 | 31,800 |
| 2001/03/02 | 9,700 | 9,710 | 8,960 | 9,110 | 81,100 |
| 2001/03/01 | 9,200 | 10,000 | 9,200 | 9,900 | 91,900 |
| 2001/02/28 | 9,250 | 9,300 | 8,710 | 9,300 | 46,400 |
| 2001/02/27 | 9,250 | 9,800 | 9,250 | 9,400 | 77,700 |
| 2001/02/26 | 9,100 | 9,250 | 9,090 | 9,250 | 39,600 |
| 2001/02/23 | 8,700 | 9,200 | 8,700 | 9,200 | 12,700 |
| 2001/02/22 | 8,500 | 8,940 | 8,450 | 8,800 | 40,700 |
| 2001/02/21 | 8,600 | 8,610 | 8,400 | 8,590 | 6,300 |
| 2001/02/20 | 8,910 | 9,000 | 8,890 | 9,000 | 18,000 |
| 2001/02/19 | 8,900 | 9,010 | 8,800 | 9,010 | 24,100 |
| 2001/02/16 | 9,100 | 9,300 | 8,900 | 9,000 | 19,400 |
| 2001/02/15 | 8,250 | 8,800 | 8,250 | 8,800 | 42,000 |
| 2001/02/14 | 8,570 | 8,570 | 8,230 | 8,230 | 82,800 |
| 2001/02/13 | 8,510 | 8,620 | 8,500 | 8,560 | 118,900 |
| 2001/02/09 | 8,510 | 8,800 | 8,510 | 8,510 | 51,600 |
| 2001/02/08 | 8,670 | 8,680 | 8,510 | 8,510 | 25,100 |
| 2001/02/07 | 8,580 | 8,750 | 8,500 | 8,680 | 23,100 |
| 2001/02/06 | 8,990 | 8,990 | 8,860 | 8,980 | 23,800 |
| 2001/02/05 | 8,900 | 9,150 | 8,900 | 9,150 | 19,900 |
| 2001/02/02 | 9,700 | 9,710 | 9,450 | 9,500 | 45,500 |
| 2001/02/01 | 9,200 | 10,000 | 9,150 | 9,700 | 87,500 |
| 2001/01/31 | 9,200 | 9,200 | 9,010 | 9,050 | 62,400 |
| 2001/01/30 | 9,000 | 9,200 | 8,940 | 8,980 | 102,600 |
| 2001/01/29 | 8,600 | 8,800 | 8,500 | 8,700 | 10,100 |
| 2001/01/26 | 9,050 | 9,050 | 8,940 | 8,950 | 38,600 |
| 2001/01/25 | 8,850 | 9,000 | 8,850 | 9,000 | 17,300 |
| 2001/01/24 | 8,870 | 9,000 | 8,710 | 8,740 | 71,300 |
| 2001/01/23 | 9,000 | 9,160 | 9,000 | 9,070 | 34,800 |
| 2001/01/22 | 9,100 | 9,200 | 9,000 | 9,200 | 75,600 |
| 2001/01/19 | 8,100 | 9,200 | 8,100 | 9,200 | 76,300 |
| 2001/01/18 | 7,750 | 8,200 | 7,750 | 8,200 | 48,500 |
| 2001/01/17 | 7,790 | 7,790 | 7,650 | 7,700 | 46,800 |
| 2001/01/16 | 7,950 | 7,950 | 7,780 | 7,950 | 35,300 |
| 2001/01/15 | 7,850 | 8,170 | 7,700 | 8,120 | 56,700 |
| 2001/01/12 | 7,900 | 8,100 | 7,850 | 7,900 | 40,500 |
| 2001/01/11 | 8,010 | 8,060 | 7,860 | 7,860 | 21,100 |
| 2001/01/10 | 8,080 | 8,080 | 7,850 | 7,900 | 23,000 |
| 2001/01/09 | 8,100 | 8,200 | 8,080 | 8,120 | 37,700 |
| 2001/01/05 | 8,340 | 8,600 | 8,320 | 8,420 | 27,200 |
| 2001/01/04 | 8,610 | 8,810 | 8,310 | 8,310 | 29,300 |