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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,580 | 3,600 | 3,550 | 3,600 | 142,800 |
| 2003/12/29 | 3,540 | 3,600 | 3,530 | 3,570 | 251,200 |
| 2003/12/26 | 3,520 | 3,550 | 3,480 | 3,530 | 115,100 |
| 2003/12/25 | 3,450 | 3,560 | 3,450 | 3,510 | 212,100 |
| 2003/12/24 | 3,450 | 3,490 | 3,430 | 3,440 | 195,800 |
| 2003/12/22 | 3,510 | 3,540 | 3,420 | 3,530 | 387,600 |
| 2003/12/19 | 3,440 | 3,520 | 3,430 | 3,480 | 675,700 |
| 2003/12/18 | 3,330 | 3,430 | 3,330 | 3,420 | 676,900 |
| 2003/12/17 | 3,290 | 3,320 | 3,240 | 3,320 | 296,400 |
| 2003/12/16 | 3,230 | 3,310 | 3,230 | 3,260 | 202,000 |
| 2003/12/15 | 3,290 | 3,330 | 3,290 | 3,330 | 263,000 |
| 2003/12/12 | 3,290 | 3,300 | 3,220 | 3,270 | 582,900 |
| 2003/12/11 | 3,140 | 3,200 | 3,110 | 3,160 | 470,500 |
| 2003/12/10 | 3,050 | 3,100 | 3,050 | 3,090 | 310,800 |
| 2003/12/09 | 3,150 | 3,170 | 3,060 | 3,090 | 315,700 |
| 2003/12/08 | 3,250 | 3,250 | 3,120 | 3,150 | 315,700 |
| 2003/12/05 | 3,360 | 3,360 | 3,280 | 3,310 | 143,100 |
| 2003/12/04 | 3,340 | 3,350 | 3,290 | 3,350 | 219,400 |
| 2003/12/03 | 3,390 | 3,470 | 3,300 | 3,340 | 443,400 |
| 2003/12/02 | 3,370 | 3,490 | 3,330 | 3,480 | 866,400 |
| 2003/12/01 | 3,260 | 3,370 | 3,220 | 3,330 | 522,200 |
| 2003/11/28 | 3,310 | 3,310 | 3,220 | 3,250 | 417,000 |
| 2003/11/27 | 3,140 | 3,300 | 3,090 | 3,300 | 782,900 |
| 2003/11/26 | 3,120 | 3,160 | 3,030 | 3,050 | 480,500 |
| 2003/11/25 | 3,000 | 3,080 | 3,000 | 3,070 | 527,600 |
| 2003/11/21 | 2,910 | 2,940 | 2,850 | 2,915 | 188,100 |
| 2003/11/20 | 2,955 | 2,975 | 2,805 | 2,905 | 648,400 |
| 2003/11/19 | 2,940 | 2,960 | 2,885 | 2,930 | 352,900 |
| 2003/11/18 | 2,900 | 2,940 | 2,885 | 2,930 | 402,200 |
| 2003/11/17 | 3,020 | 3,020 | 2,835 | 2,865 | 634,600 |
| 2003/11/14 | 3,190 | 3,190 | 3,090 | 3,100 | 368,500 |
| 2003/11/13 | 3,180 | 3,220 | 3,100 | 3,140 | 483,600 |
| 2003/11/12 | 3,000 | 3,150 | 2,980 | 3,150 | 782,800 |
| 2003/11/11 | 3,050 | 3,100 | 2,960 | 2,975 | 364,600 |
| 2003/11/10 | 3,110 | 3,140 | 3,030 | 3,080 | 578,900 |
| 2003/11/07 | 3,220 | 3,250 | 3,140 | 3,210 | 469,200 |
| 2003/11/06 | 3,310 | 3,330 | 3,210 | 3,280 | 716,900 |
| 2003/11/05 | 3,420 | 3,430 | 3,220 | 3,290 | 1,466,300 |
| 2003/11/04 | 3,500 | 3,580 | 3,500 | 3,550 | 388,200 |
| 2003/10/31 | 3,490 | 3,580 | 3,460 | 3,500 | 175,600 |
| 2003/10/30 | 3,550 | 3,550 | 3,490 | 3,520 | 113,700 |
| 2003/10/29 | 3,500 | 3,570 | 3,500 | 3,550 | 232,000 |
| 2003/10/28 | 3,460 | 3,540 | 3,450 | 3,500 | 290,200 |
| 2003/10/27 | 3,500 | 3,520 | 3,460 | 3,460 | 126,100 |
| 2003/10/24 | 3,470 | 3,500 | 3,440 | 3,490 | 376,100 |
| 2003/10/23 | 3,600 | 3,620 | 3,460 | 3,500 | 690,600 |
| 2003/10/22 | 3,690 | 3,690 | 3,610 | 3,640 | 214,600 |
| 2003/10/21 | 3,740 | 3,750 | 3,620 | 3,670 | 336,900 |
| 2003/10/20 | 3,640 | 3,730 | 3,640 | 3,690 | 569,400 |
| 2003/10/17 | 3,600 | 3,640 | 3,550 | 3,570 | 379,700 |
| 2003/10/16 | 3,530 | 3,550 | 3,430 | 3,480 | 329,700 |
| 2003/10/15 | 3,600 | 3,600 | 3,530 | 3,580 | 280,700 |
| 2003/10/14 | 3,580 | 3,650 | 3,560 | 3,570 | 499,800 |
| 2003/10/10 | 3,480 | 3,600 | 3,460 | 3,580 | 715,500 |
| 2003/10/09 | 3,430 | 3,480 | 3,430 | 3,450 | 340,100 |
| 2003/10/08 | 3,470 | 3,480 | 3,390 | 3,400 | 440,800 |
| 2003/10/07 | 3,470 | 3,530 | 3,440 | 3,490 | 532,300 |
| 2003/10/06 | 3,390 | 3,460 | 3,380 | 3,430 | 428,500 |
| 2003/10/03 | 3,400 | 3,410 | 3,360 | 3,370 | 581,300 |
| 2003/10/02 | 3,360 | 3,430 | 3,350 | 3,400 | 463,800 |
| 2003/10/01 | 3,300 | 3,360 | 3,290 | 3,340 | 388,000 |
| 2003/09/30 | 3,300 | 3,340 | 3,280 | 3,300 | 366,100 |
| 2003/09/29 | 3,350 | 3,360 | 3,290 | 3,300 | 272,700 |
| 2003/09/26 | 3,370 | 3,380 | 3,330 | 3,370 | 328,300 |
| 2003/09/25 | 3,390 | 3,390 | 3,330 | 3,370 | 524,200 |
| 2003/09/24 | 3,450 | 3,500 | 3,390 | 3,440 | 340,900 |
| 2003/09/22 | 3,470 | 3,470 | 3,400 | 3,430 | 266,700 |
| 2003/09/19 | 3,440 | 3,520 | 3,420 | 3,520 | 725,900 |
| 2003/09/18 | 3,400 | 3,430 | 3,390 | 3,400 | 527,600 |
| 2003/09/17 | 3,350 | 3,410 | 3,340 | 3,370 | 301,700 |
| 2003/09/16 | 3,300 | 3,320 | 3,280 | 3,310 | 195,700 |
| 2003/09/12 | 3,280 | 3,320 | 3,270 | 3,300 | 497,700 |
| 2003/09/11 | 3,390 | 3,410 | 3,320 | 3,330 | 646,300 |
| 2003/09/10 | 3,440 | 3,500 | 3,440 | 3,460 | 556,800 |
| 2003/09/09 | 3,430 | 3,460 | 3,400 | 3,420 | 385,300 |
| 2003/09/08 | 3,400 | 3,410 | 3,380 | 3,400 | 617,200 |
| 2003/09/05 | 3,340 | 3,410 | 3,330 | 3,380 | 476,900 |
| 2003/09/04 | 3,230 | 3,400 | 3,230 | 3,330 | 905,700 |
| 2003/09/03 | 3,220 | 3,250 | 3,170 | 3,220 | 722,800 |
| 2003/09/02 | 3,230 | 3,230 | 3,190 | 3,220 | 342,800 |
| 2003/09/01 | 3,200 | 3,230 | 3,170 | 3,220 | 261,700 |
| 2003/08/29 | 3,170 | 3,180 | 3,130 | 3,160 | 379,200 |
| 2003/08/28 | 3,200 | 3,200 | 3,140 | 3,180 | 265,400 |
| 2003/08/27 | 3,220 | 3,270 | 3,200 | 3,210 | 358,000 |
| 2003/08/26 | 3,280 | 3,300 | 3,220 | 3,240 | 342,300 |
| 2003/08/25 | 3,320 | 3,330 | 3,280 | 3,320 | 448,300 |
| 2003/08/22 | 3,170 | 3,300 | 3,160 | 3,240 | 591,600 |
| 2003/08/21 | 3,040 | 3,240 | 3,040 | 3,160 | 1,166,400 |
| 2003/08/20 | 2,945 | 3,030 | 2,910 | 3,020 | 1,091,400 |
| 2003/08/19 | 2,850 | 2,910 | 2,850 | 2,880 | 507,100 |
| 2003/08/18 | 2,990 | 2,990 | 2,850 | 2,875 | 624,800 |
| 2003/08/15 | 2,955 | 2,995 | 2,945 | 2,995 | 327,600 |
| 2003/08/14 | 2,955 | 2,960 | 2,905 | 2,950 | 240,800 |
| 2003/08/13 | 3,020 | 3,020 | 2,910 | 2,950 | 484,800 |
| 2003/08/12 | 2,840 | 2,980 | 2,820 | 2,935 | 844,900 |
| 2003/08/11 | 2,740 | 2,855 | 2,740 | 2,845 | 613,400 |
| 2003/08/08 | 2,720 | 2,740 | 2,685 | 2,735 | 413,000 |
| 2003/08/07 | 2,695 | 2,705 | 2,665 | 2,685 | 172,500 |
| 2003/08/06 | 2,665 | 2,750 | 2,665 | 2,690 | 467,900 |
| 2003/08/05 | 2,660 | 2,705 | 2,660 | 2,670 | 496,900 |
| 2003/08/04 | 2,635 | 2,670 | 2,590 | 2,620 | 473,400 |
| 2003/08/01 | 2,695 | 2,710 | 2,640 | 2,645 | 508,700 |
| 2003/07/31 | 2,760 | 2,800 | 2,635 | 2,660 | 618,300 |
| 2003/07/30 | 2,840 | 2,855 | 2,755 | 2,765 | 283,200 |
| 2003/07/29 | 2,900 | 2,955 | 2,830 | 2,860 | 388,000 |
| 2003/07/28 | 2,830 | 2,945 | 2,830 | 2,875 | 230,100 |
| 2003/07/25 | 2,815 | 2,855 | 2,805 | 2,820 | 247,700 |
| 2003/07/24 | 2,850 | 2,860 | 2,815 | 2,820 | 220,200 |
| 2003/07/23 | 2,880 | 2,900 | 2,825 | 2,870 | 184,300 |
| 2003/07/22 | 2,935 | 2,935 | 2,865 | 2,915 | 242,100 |
| 2003/07/18 | 2,885 | 2,915 | 2,840 | 2,895 | 257,200 |
| 2003/07/17 | 2,820 | 2,900 | 2,800 | 2,810 | 649,700 |
| 2003/07/16 | 3,050 | 3,050 | 2,910 | 2,910 | 288,400 |
| 2003/07/15 | 3,100 | 3,120 | 3,000 | 3,040 | 350,000 |
| 2003/07/14 | 2,990 | 3,100 | 2,990 | 3,050 | 524,000 |
| 2003/07/11 | 3,010 | 3,080 | 2,875 | 2,950 | 557,800 |
| 2003/07/10 | 3,140 | 3,180 | 3,070 | 3,110 | 751,100 |
| 2003/07/09 | 2,995 | 3,160 | 2,970 | 3,110 | 1,037,800 |
| 2003/07/08 | 2,975 | 2,995 | 2,910 | 2,965 | 644,900 |
| 2003/07/07 | 2,850 | 2,950 | 2,850 | 2,900 | 455,900 |
| 2003/07/04 | 2,800 | 2,875 | 2,800 | 2,825 | 249,900 |
| 2003/07/03 | 2,865 | 2,935 | 2,790 | 2,880 | 494,900 |
| 2003/07/02 | 2,690 | 2,900 | 2,675 | 2,860 | 949,900 |
| 2003/07/01 | 2,610 | 2,655 | 2,580 | 2,635 | 493,900 |
| 2003/06/30 | 2,635 | 2,660 | 2,610 | 2,650 | 269,800 |
| 2003/06/27 | 2,630 | 2,670 | 2,580 | 2,600 | 792,600 |
| 2003/06/26 | 2,430 | 2,565 | 2,420 | 2,565 | 999,800 |
| 2003/06/25 | 2,425 | 2,430 | 2,390 | 2,410 | 201,900 |
| 2003/06/24 | 2,465 | 2,495 | 2,400 | 2,425 | 287,300 |
| 2003/06/23 | 2,490 | 2,515 | 2,490 | 2,505 | 177,400 |
| 2003/06/20 | 2,435 | 2,490 | 2,435 | 2,485 | 93,900 |
| 2003/06/19 | 2,465 | 2,480 | 2,440 | 2,475 | 184,800 |
| 2003/06/18 | 2,500 | 2,500 | 2,405 | 2,450 | 348,600 |
| 2003/06/17 | 2,490 | 2,515 | 2,490 | 2,510 | 218,400 |
| 2003/06/16 | 2,500 | 2,515 | 2,490 | 2,495 | 119,200 |
| 2003/06/13 | 2,475 | 2,585 | 2,470 | 2,510 | 786,500 |
| 2003/06/12 | 2,445 | 2,520 | 2,430 | 2,480 | 476,600 |
| 2003/06/11 | 2,350 | 2,450 | 2,330 | 2,445 | 429,500 |
| 2003/06/10 | 2,350 | 2,350 | 2,310 | 2,345 | 115,300 |
| 2003/06/09 | 2,340 | 2,360 | 2,315 | 2,350 | 193,100 |
| 2003/06/06 | 2,310 | 2,340 | 2,300 | 2,340 | 214,600 |
| 2003/06/05 | 2,330 | 2,330 | 2,285 | 2,320 | 183,500 |
| 2003/06/04 | 2,350 | 2,350 | 2,305 | 2,325 | 201,100 |
| 2003/06/03 | 2,340 | 2,360 | 2,330 | 2,350 | 235,800 |
| 2003/06/02 | 2,370 | 2,370 | 2,330 | 2,340 | 208,100 |
| 2003/05/30 | 2,330 | 2,365 | 2,320 | 2,365 | 248,500 |
| 2003/05/29 | 2,320 | 2,350 | 2,315 | 2,320 | 273,100 |
| 2003/05/28 | 2,310 | 2,320 | 2,275 | 2,320 | 409,000 |
| 2003/05/27 | 2,300 | 2,315 | 2,270 | 2,295 | 306,500 |
| 2003/05/26 | 2,240 | 2,320 | 2,240 | 2,310 | 299,600 |
| 2003/05/23 | 2,250 | 2,255 | 2,230 | 2,230 | 145,600 |
| 2003/05/22 | 2,210 | 2,235 | 2,205 | 2,230 | 307,100 |
| 2003/05/21 | 2,280 | 2,300 | 2,220 | 2,235 | 218,400 |
| 2003/05/20 | 2,280 | 2,280 | 2,250 | 2,265 | 439,100 |
| 2003/05/19 | 2,350 | 2,350 | 2,285 | 2,295 | 396,200 |
| 2003/05/16 | 2,325 | 2,380 | 2,320 | 2,350 | 586,500 |
| 2003/05/15 | 2,290 | 2,315 | 2,265 | 2,285 | 1,004,100 |
| 2003/05/14 | 2,175 | 2,235 | 2,175 | 2,180 | 411,400 |
| 2003/05/13 | 2,150 | 2,180 | 2,140 | 2,160 | 275,000 |
| 2003/05/12 | 2,090 | 2,180 | 2,080 | 2,140 | 768,700 |
| 2003/05/09 | 2,050 | 2,100 | 2,005 | 2,050 | 843,800 |
| 2003/05/08 | 2,150 | 2,155 | 1,998 | 2,040 | 1,350,200 |
| 2003/05/07 | 2,250 | 2,255 | 2,210 | 2,235 | 1,023,300 |
| 2003/05/06 | 2,345 | 2,385 | 2,335 | 2,370 | 234,500 |
| 2003/05/02 | 2,315 | 2,355 | 2,290 | 2,355 | 181,000 |
| 2003/05/01 | 2,300 | 2,310 | 2,255 | 2,290 | 371,500 |
| 2003/04/30 | 2,305 | 2,350 | 2,290 | 2,300 | 291,800 |
| 2003/04/28 | 2,315 | 2,340 | 2,290 | 2,330 | 87,500 |
| 2003/04/25 | 2,360 | 2,375 | 2,315 | 2,315 | 184,600 |
| 2003/04/24 | 2,400 | 2,400 | 2,370 | 2,385 | 173,100 |
| 2003/04/23 | 2,380 | 2,415 | 2,370 | 2,390 | 203,400 |
| 2003/04/22 | 2,415 | 2,430 | 2,395 | 2,400 | 141,300 |
| 2003/04/21 | 2,380 | 2,420 | 2,380 | 2,415 | 111,800 |
| 2003/04/18 | 2,445 | 2,445 | 2,370 | 2,380 | 138,900 |
| 2003/04/17 | 2,415 | 2,415 | 2,390 | 2,415 | 117,100 |
| 2003/04/16 | 2,400 | 2,425 | 2,370 | 2,415 | 203,600 |
| 2003/04/15 | 2,405 | 2,470 | 2,395 | 2,430 | 234,200 |
| 2003/04/14 | 2,485 | 2,510 | 2,350 | 2,355 | 326,400 |
| 2003/04/11 | 2,505 | 2,540 | 2,495 | 2,525 | 619,600 |
| 2003/04/10 | 2,455 | 2,510 | 2,455 | 2,495 | 276,400 |
| 2003/04/09 | 2,455 | 2,465 | 2,440 | 2,455 | 279,800 |
| 2003/04/08 | 2,470 | 2,475 | 2,455 | 2,470 | 212,100 |
| 2003/04/07 | 2,380 | 2,470 | 2,375 | 2,460 | 410,700 |
| 2003/04/04 | 2,265 | 2,385 | 2,260 | 2,375 | 228,100 |
| 2003/04/03 | 2,300 | 2,325 | 2,265 | 2,295 | 130,100 |
| 2003/04/02 | 2,290 | 2,290 | 2,240 | 2,260 | 149,100 |
| 2003/04/01 | 2,240 | 2,305 | 2,235 | 2,285 | 127,000 |
| 2003/03/31 | 2,310 | 2,325 | 2,240 | 2,240 | 250,000 |
| 2003/03/28 | 2,375 | 2,375 | 2,330 | 2,345 | 119,200 |
| 2003/03/27 | 2,315 | 2,355 | 2,285 | 2,335 | 223,500 |
| 2003/03/26 | 2,370 | 2,380 | 2,325 | 2,355 | 104,300 |
| 2003/03/25 | 2,330 | 2,375 | 2,315 | 2,330 | 163,400 |
| 2003/03/24 | 2,310 | 2,400 | 2,310 | 2,400 | 269,500 |
| 2003/03/20 | 2,265 | 2,360 | 2,265 | 2,350 | 81,200 |
| 2003/03/19 | 2,260 | 2,290 | 2,255 | 2,280 | 124,200 |
| 2003/03/18 | 2,320 | 2,340 | 2,275 | 2,300 | 119,500 |
| 2003/03/17 | 2,390 | 2,390 | 2,320 | 2,320 | 153,000 |
| 2003/03/14 | 2,365 | 2,375 | 2,320 | 2,350 | 484,900 |
| 2003/03/13 | 2,330 | 2,330 | 2,275 | 2,295 | 122,600 |
| 2003/03/12 | 2,220 | 2,280 | 2,220 | 2,250 | 154,000 |
| 2003/03/11 | 2,200 | 2,205 | 2,150 | 2,175 | 87,400 |
| 2003/03/10 | 2,200 | 2,245 | 2,170 | 2,225 | 177,000 |
| 2003/03/07 | 2,320 | 2,340 | 2,195 | 2,195 | 397,700 |
| 2003/03/06 | 2,450 | 2,455 | 2,335 | 2,335 | 176,900 |
| 2003/03/05 | 2,410 | 2,485 | 2,405 | 2,435 | 162,300 |
| 2003/03/04 | 2,400 | 2,410 | 2,350 | 2,400 | 183,400 |
| 2003/03/03 | 2,380 | 2,380 | 2,335 | 2,360 | 137,300 |
| 2003/02/28 | 2,405 | 2,435 | 2,385 | 2,385 | 146,100 |
| 2003/02/27 | 2,435 | 2,445 | 2,395 | 2,435 | 201,100 |
| 2003/02/26 | 2,455 | 2,485 | 2,435 | 2,435 | 112,300 |
| 2003/02/25 | 2,485 | 2,550 | 2,470 | 2,515 | 152,300 |
| 2003/02/24 | 2,510 | 2,530 | 2,480 | 2,495 | 220,400 |
| 2003/02/21 | 2,625 | 2,625 | 2,570 | 2,570 | 146,700 |
| 2003/02/20 | 2,630 | 2,645 | 2,620 | 2,630 | 124,300 |
| 2003/02/19 | 2,640 | 2,640 | 2,620 | 2,630 | 93,200 |
| 2003/02/18 | 2,620 | 2,650 | 2,605 | 2,630 | 138,800 |
| 2003/02/17 | 2,690 | 2,690 | 2,640 | 2,650 | 116,700 |
| 2003/02/14 | 2,640 | 2,680 | 2,635 | 2,675 | 211,900 |
| 2003/02/13 | 2,620 | 2,635 | 2,605 | 2,635 | 56,600 |
| 2003/02/12 | 2,645 | 2,670 | 2,615 | 2,640 | 203,000 |
| 2003/02/10 | 2,640 | 2,645 | 2,625 | 2,640 | 469,100 |
| 2003/02/07 | 2,590 | 2,600 | 2,540 | 2,575 | 256,400 |
| 2003/02/06 | 2,600 | 2,635 | 2,575 | 2,610 | 182,500 |
| 2003/02/05 | 2,640 | 2,650 | 2,565 | 2,600 | 229,400 |
| 2003/02/04 | 2,590 | 2,640 | 2,590 | 2,640 | 164,900 |
| 2003/02/03 | 2,500 | 2,635 | 2,465 | 2,610 | 299,500 |
| 2003/01/31 | 2,515 | 2,570 | 2,445 | 2,460 | 308,600 |
| 2003/01/30 | 2,615 | 2,640 | 2,575 | 2,575 | 133,600 |
| 2003/01/29 | 2,700 | 2,705 | 2,620 | 2,625 | 248,900 |
| 2003/01/28 | 2,645 | 2,715 | 2,645 | 2,680 | 285,100 |
| 2003/01/27 | 2,700 | 2,705 | 2,655 | 2,655 | 110,900 |
| 2003/01/24 | 2,720 | 2,735 | 2,695 | 2,730 | 257,900 |
| 2003/01/23 | 2,685 | 2,730 | 2,670 | 2,720 | 119,100 |
| 2003/01/22 | 2,700 | 2,700 | 2,660 | 2,685 | 147,700 |
| 2003/01/21 | 2,650 | 2,710 | 2,650 | 2,700 | 117,700 |
| 2003/01/20 | 2,620 | 2,660 | 2,620 | 2,660 | 198,100 |
| 2003/01/17 | 2,685 | 2,690 | 2,640 | 2,655 | 219,600 |
| 2003/01/16 | 2,615 | 2,725 | 2,605 | 2,725 | 598,100 |
| 2003/01/15 | 2,665 | 2,670 | 2,615 | 2,660 | 479,100 |
| 2003/01/14 | 2,520 | 2,595 | 2,500 | 2,585 | 230,500 |
| 2003/01/10 | 2,570 | 2,570 | 2,500 | 2,500 | 236,800 |
| 2003/01/09 | 2,505 | 2,530 | 2,490 | 2,505 | 258,200 |
| 2003/01/08 | 2,455 | 2,485 | 2,430 | 2,465 | 150,700 |
| 2003/01/07 | 2,470 | 2,485 | 2,415 | 2,450 | 215,000 |
| 2003/01/06 | 2,500 | 2,550 | 2,485 | 2,500 | 105,900 |