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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,390 | 4,400 | 4,380 | 4,390 | 100,000 |
| 2004/12/29 | 4,340 | 4,400 | 4,340 | 4,350 | 289,200 |
| 2004/12/28 | 4,300 | 4,340 | 4,300 | 4,340 | 139,400 |
| 2004/12/27 | 4,320 | 4,340 | 4,310 | 4,340 | 147,000 |
| 2004/12/24 | 4,300 | 4,350 | 4,300 | 4,330 | 173,200 |
| 2004/12/22 | 4,330 | 4,340 | 4,290 | 4,310 | 212,400 |
| 2004/12/21 | 4,280 | 4,340 | 4,250 | 4,320 | 431,000 |
| 2004/12/20 | 4,190 | 4,260 | 4,190 | 4,230 | 433,300 |
| 2004/12/17 | 4,290 | 4,310 | 4,210 | 4,230 | 462,600 |
| 2004/12/16 | 4,250 | 4,290 | 4,220 | 4,280 | 538,400 |
| 2004/12/15 | 4,180 | 4,250 | 4,170 | 4,240 | 709,200 |
| 2004/12/14 | 4,070 | 4,120 | 3,990 | 4,100 | 1,163,000 |
| 2004/12/13 | 4,040 | 4,140 | 4,010 | 4,070 | 1,377,100 |
| 2004/12/10 | 4,170 | 4,170 | 4,060 | 4,090 | 1,002,400 |
| 2004/12/09 | 4,200 | 4,210 | 4,140 | 4,160 | 473,900 |
| 2004/12/08 | 4,240 | 4,270 | 4,180 | 4,210 | 511,300 |
| 2004/12/07 | 4,300 | 4,320 | 4,250 | 4,260 | 311,700 |
| 2004/12/06 | 4,330 | 4,400 | 4,290 | 4,300 | 854,600 |
| 2004/12/03 | 4,450 | 4,450 | 4,320 | 4,350 | 791,900 |
| 2004/12/02 | 4,470 | 4,480 | 4,410 | 4,460 | 225,900 |
| 2004/12/01 | 4,380 | 4,430 | 4,350 | 4,380 | 628,200 |
| 2004/11/30 | 4,420 | 4,470 | 4,400 | 4,420 | 549,600 |
| 2004/11/29 | 4,370 | 4,490 | 4,360 | 4,470 | 457,400 |
| 2004/11/26 | 4,350 | 4,410 | 4,350 | 4,380 | 274,800 |
| 2004/11/25 | 4,300 | 4,380 | 4,290 | 4,380 | 692,300 |
| 2004/11/24 | 4,340 | 4,400 | 4,330 | 4,350 | 945,900 |
| 2004/11/22 | 4,350 | 4,350 | 4,230 | 4,240 | 597,900 |
| 2004/11/19 | 4,350 | 4,440 | 4,330 | 4,390 | 880,800 |
| 2004/11/18 | 4,330 | 4,370 | 4,270 | 4,280 | 326,100 |
| 2004/11/17 | 4,300 | 4,380 | 4,300 | 4,360 | 602,800 |
| 2004/11/16 | 4,250 | 4,340 | 4,230 | 4,280 | 507,100 |
| 2004/11/15 | 4,140 | 4,230 | 4,120 | 4,230 | 413,400 |
| 2004/11/12 | 4,060 | 4,110 | 4,060 | 4,090 | 321,200 |
| 2004/11/11 | 4,090 | 4,180 | 4,060 | 4,110 | 698,000 |
| 2004/11/10 | 4,070 | 4,120 | 4,060 | 4,080 | 612,300 |
| 2004/11/09 | 3,990 | 4,050 | 3,980 | 4,040 | 343,400 |
| 2004/11/08 | 4,030 | 4,030 | 3,980 | 3,980 | 223,000 |
| 2004/11/05 | 3,990 | 4,030 | 3,970 | 4,030 | 451,800 |
| 2004/11/04 | 3,970 | 4,030 | 3,950 | 3,970 | 729,200 |
| 2004/11/02 | 3,810 | 3,920 | 3,800 | 3,920 | 832,700 |
| 2004/11/01 | 3,730 | 3,790 | 3,730 | 3,770 | 364,700 |
| 2004/10/29 | 3,710 | 3,770 | 3,700 | 3,760 | 203,000 |
| 2004/10/28 | 3,740 | 3,770 | 3,730 | 3,740 | 558,800 |
| 2004/10/27 | 3,730 | 3,770 | 3,720 | 3,760 | 409,500 |
| 2004/10/26 | 3,740 | 3,760 | 3,680 | 3,700 | 434,200 |
| 2004/10/25 | 3,710 | 3,730 | 3,670 | 3,690 | 378,400 |
| 2004/10/22 | 3,750 | 3,770 | 3,730 | 3,740 | 452,400 |
| 2004/10/21 | 3,760 | 3,770 | 3,730 | 3,730 | 871,200 |
| 2004/10/20 | 3,800 | 3,830 | 3,770 | 3,790 | 729,200 |
| 2004/10/19 | 3,860 | 3,890 | 3,820 | 3,840 | 436,700 |
| 2004/10/18 | 3,890 | 3,910 | 3,860 | 3,870 | 275,500 |
| 2004/10/15 | 3,850 | 3,880 | 3,850 | 3,870 | 196,600 |
| 2004/10/14 | 3,880 | 3,910 | 3,870 | 3,890 | 512,700 |
| 2004/10/13 | 3,880 | 3,920 | 3,850 | 3,880 | 243,500 |
| 2004/10/12 | 3,900 | 3,920 | 3,890 | 3,900 | 381,800 |
| 2004/10/08 | 3,960 | 3,960 | 3,910 | 3,930 | 314,700 |
| 2004/10/07 | 3,960 | 3,960 | 3,930 | 3,950 | 312,700 |
| 2004/10/06 | 3,880 | 3,930 | 3,880 | 3,930 | 312,600 |
| 2004/10/05 | 3,890 | 3,940 | 3,870 | 3,880 | 426,400 |
| 2004/10/04 | 3,830 | 3,880 | 3,820 | 3,870 | 228,900 |
| 2004/10/01 | 3,790 | 3,850 | 3,780 | 3,790 | 262,500 |
| 2004/09/30 | 3,750 | 3,800 | 3,740 | 3,800 | 378,100 |
| 2004/09/29 | 3,710 | 3,740 | 3,690 | 3,720 | 280,800 |
| 2004/09/28 | 3,620 | 3,730 | 3,600 | 3,700 | 418,900 |
| 2004/09/27 | 3,620 | 3,650 | 3,610 | 3,630 | 440,400 |
| 2004/09/24 | 3,570 | 3,590 | 3,560 | 3,580 | 267,700 |
| 2004/09/22 | 3,600 | 3,620 | 3,570 | 3,600 | 167,600 |
| 2004/09/21 | 3,640 | 3,660 | 3,580 | 3,600 | 218,200 |
| 2004/09/17 | 3,700 | 3,720 | 3,630 | 3,640 | 279,100 |
| 2004/09/16 | 3,640 | 3,760 | 3,640 | 3,660 | 393,700 |
| 2004/09/15 | 3,720 | 3,740 | 3,650 | 3,670 | 350,900 |
| 2004/09/14 | 3,730 | 3,740 | 3,690 | 3,710 | 199,900 |
| 2004/09/13 | 3,750 | 3,770 | 3,700 | 3,710 | 308,600 |
| 2004/09/10 | 3,720 | 3,790 | 3,700 | 3,760 | 669,000 |
| 2004/09/09 | 3,860 | 3,870 | 3,820 | 3,820 | 131,200 |
| 2004/09/08 | 3,890 | 3,910 | 3,860 | 3,890 | 221,300 |
| 2004/09/07 | 3,890 | 3,920 | 3,870 | 3,890 | 183,500 |
| 2004/09/06 | 3,950 | 3,950 | 3,900 | 3,910 | 151,300 |
| 2004/09/03 | 3,940 | 3,940 | 3,880 | 3,880 | 105,300 |
| 2004/09/02 | 3,970 | 3,970 | 3,880 | 3,930 | 415,000 |
| 2004/09/01 | 3,950 | 4,010 | 3,950 | 3,970 | 231,500 |
| 2004/08/31 | 3,930 | 3,960 | 3,920 | 3,950 | 211,300 |
| 2004/08/30 | 3,930 | 3,970 | 3,910 | 3,940 | 225,300 |
| 2004/08/27 | 3,950 | 3,970 | 3,920 | 3,920 | 220,700 |
| 2004/08/26 | 3,920 | 3,960 | 3,910 | 3,930 | 282,300 |
| 2004/08/25 | 3,840 | 3,910 | 3,810 | 3,890 | 111,400 |
| 2004/08/24 | 3,880 | 3,880 | 3,820 | 3,840 | 131,000 |
| 2004/08/23 | 3,870 | 3,900 | 3,840 | 3,860 | 143,700 |
| 2004/08/20 | 3,810 | 3,860 | 3,800 | 3,830 | 207,400 |
| 2004/08/19 | 3,820 | 3,840 | 3,790 | 3,830 | 248,900 |
| 2004/08/18 | 3,820 | 3,850 | 3,780 | 3,830 | 190,800 |
| 2004/08/17 | 3,830 | 3,860 | 3,790 | 3,800 | 334,700 |
| 2004/08/16 | 3,860 | 3,880 | 3,780 | 3,830 | 269,600 |
| 2004/08/13 | 3,900 | 3,900 | 3,860 | 3,870 | 265,400 |
| 2004/08/12 | 3,890 | 3,940 | 3,890 | 3,920 | 145,700 |
| 2004/08/11 | 3,810 | 3,920 | 3,810 | 3,900 | 269,400 |
| 2004/08/10 | 3,710 | 3,800 | 3,700 | 3,770 | 211,200 |
| 2004/08/09 | 3,700 | 3,750 | 3,700 | 3,740 | 163,300 |
| 2004/08/06 | 3,730 | 3,780 | 3,710 | 3,750 | 194,300 |
| 2004/08/05 | 3,800 | 3,810 | 3,740 | 3,800 | 219,000 |
| 2004/08/04 | 3,720 | 3,740 | 3,690 | 3,720 | 286,600 |
| 2004/08/03 | 3,870 | 3,870 | 3,720 | 3,750 | 356,500 |
| 2004/08/02 | 3,830 | 3,880 | 3,760 | 3,860 | 201,700 |
| 2004/07/30 | 3,810 | 3,850 | 3,770 | 3,850 | 526,800 |
| 2004/07/29 | 3,920 | 3,960 | 3,720 | 3,760 | 635,700 |
| 2004/07/28 | 4,060 | 4,070 | 3,930 | 3,960 | 301,100 |
| 2004/07/27 | 4,050 | 4,070 | 3,960 | 4,010 | 236,000 |
| 2004/07/26 | 4,020 | 4,050 | 3,980 | 4,030 | 138,200 |
| 2004/07/23 | 4,030 | 4,050 | 3,970 | 4,010 | 168,700 |
| 2004/07/22 | 4,030 | 4,060 | 4,020 | 4,030 | 135,800 |
| 2004/07/21 | 4,090 | 4,130 | 4,020 | 4,080 | 428,400 |
| 2004/07/20 | 4,070 | 4,090 | 4,040 | 4,080 | 243,200 |
| 2004/07/16 | 4,140 | 4,150 | 4,060 | 4,090 | 439,700 |
| 2004/07/15 | 4,060 | 4,150 | 4,030 | 4,150 | 992,700 |
| 2004/07/14 | 4,160 | 4,170 | 3,970 | 4,010 | 709,000 |
| 2004/07/13 | 4,000 | 4,010 | 3,940 | 3,980 | 137,300 |
| 2004/07/12 | 3,940 | 4,030 | 3,910 | 4,000 | 304,600 |
| 2004/07/09 | 3,900 | 3,950 | 3,900 | 3,940 | 304,000 |
| 2004/07/08 | 3,850 | 3,940 | 3,850 | 3,870 | 199,200 |
| 2004/07/07 | 3,800 | 3,830 | 3,760 | 3,800 | 103,800 |
| 2004/07/06 | 3,900 | 3,900 | 3,830 | 3,840 | 197,800 |
| 2004/07/05 | 3,960 | 3,960 | 3,880 | 3,890 | 166,000 |
| 2004/07/02 | 3,980 | 4,030 | 3,940 | 3,960 | 252,900 |
| 2004/07/01 | 4,090 | 4,100 | 4,040 | 4,070 | 407,300 |
| 2004/06/30 | 4,020 | 4,080 | 4,000 | 4,070 | 397,700 |
| 2004/06/29 | 3,980 | 4,010 | 3,960 | 4,000 | 209,600 |
| 2004/06/28 | 3,970 | 4,010 | 3,950 | 3,980 | 157,000 |
| 2004/06/25 | 4,010 | 4,010 | 3,970 | 3,980 | 578,200 |
| 2004/06/24 | 3,920 | 4,020 | 3,920 | 4,010 | 546,300 |
| 2004/06/23 | 3,930 | 3,950 | 3,890 | 3,920 | 278,600 |
| 2004/06/22 | 3,940 | 3,940 | 3,850 | 3,890 | 224,900 |
| 2004/06/21 | 4,060 | 4,060 | 3,940 | 3,940 | 260,500 |
| 2004/06/18 | 4,060 | 4,060 | 3,950 | 3,970 | 210,600 |
| 2004/06/17 | 3,950 | 4,060 | 3,940 | 4,060 | 456,600 |
| 2004/06/16 | 3,960 | 4,000 | 3,940 | 3,950 | 266,600 |
| 2004/06/15 | 3,930 | 3,990 | 3,910 | 3,910 | 221,800 |
| 2004/06/14 | 3,920 | 4,010 | 3,920 | 3,980 | 270,200 |
| 2004/06/11 | 4,000 | 4,010 | 3,930 | 3,960 | 503,500 |
| 2004/06/10 | 3,890 | 4,000 | 3,890 | 4,000 | 254,000 |
| 2004/06/09 | 3,930 | 3,940 | 3,890 | 3,930 | 193,100 |
| 2004/06/08 | 3,950 | 3,980 | 3,930 | 3,970 | 601,200 |
| 2004/06/07 | 3,800 | 3,960 | 3,790 | 3,950 | 648,900 |
| 2004/06/04 | 3,770 | 3,770 | 3,700 | 3,760 | 353,000 |
| 2004/06/03 | 3,810 | 3,850 | 3,740 | 3,770 | 345,400 |
| 2004/06/02 | 3,760 | 3,850 | 3,740 | 3,820 | 540,400 |
| 2004/06/01 | 3,730 | 3,740 | 3,690 | 3,740 | 282,100 |
| 2004/05/31 | 3,730 | 3,790 | 3,700 | 3,730 | 643,400 |
| 2004/05/28 | 3,580 | 3,720 | 3,530 | 3,690 | 667,200 |
| 2004/05/27 | 3,520 | 3,570 | 3,510 | 3,510 | 210,500 |
| 2004/05/26 | 3,500 | 3,560 | 3,500 | 3,500 | 235,800 |
| 2004/05/25 | 3,520 | 3,520 | 3,450 | 3,470 | 202,200 |
| 2004/05/24 | 3,550 | 3,550 | 3,500 | 3,530 | 205,800 |
| 2004/05/21 | 3,490 | 3,540 | 3,460 | 3,510 | 126,600 |
| 2004/05/20 | 3,480 | 3,540 | 3,460 | 3,480 | 258,800 |
| 2004/05/19 | 3,390 | 3,560 | 3,380 | 3,540 | 547,400 |
| 2004/05/18 | 3,280 | 3,370 | 3,250 | 3,320 | 589,400 |
| 2004/05/17 | 3,450 | 3,450 | 3,290 | 3,300 | 735,600 |
| 2004/05/14 | 3,480 | 3,480 | 3,350 | 3,400 | 354,900 |
| 2004/05/13 | 3,560 | 3,560 | 3,380 | 3,400 | 498,700 |
| 2004/05/12 | 3,430 | 3,560 | 3,420 | 3,550 | 662,100 |
| 2004/05/11 | 3,350 | 3,390 | 3,320 | 3,340 | 587,100 |
| 2004/05/10 | 3,610 | 3,630 | 3,380 | 3,400 | 743,200 |
| 2004/05/07 | 3,800 | 3,800 | 3,540 | 3,570 | 1,247,700 |
| 2004/05/06 | 3,860 | 3,890 | 3,800 | 3,840 | 518,500 |
| 2004/04/30 | 3,810 | 3,850 | 3,760 | 3,790 | 396,500 |
| 2004/04/28 | 3,840 | 3,840 | 3,800 | 3,800 | 268,500 |
| 2004/04/27 | 3,870 | 3,870 | 3,800 | 3,850 | 263,100 |
| 2004/04/26 | 3,810 | 3,900 | 3,790 | 3,860 | 496,500 |
| 2004/04/23 | 3,800 | 3,810 | 3,770 | 3,810 | 282,000 |
| 2004/04/22 | 3,720 | 3,790 | 3,710 | 3,790 | 317,800 |
| 2004/04/21 | 3,770 | 3,820 | 3,660 | 3,720 | 891,800 |
| 2004/04/20 | 3,740 | 3,770 | 3,710 | 3,750 | 647,300 |
| 2004/04/19 | 3,850 | 3,870 | 3,720 | 3,740 | 270,700 |
| 2004/04/16 | 3,900 | 3,920 | 3,820 | 3,850 | 400,800 |
| 2004/04/15 | 4,040 | 4,040 | 3,880 | 3,890 | 397,700 |
| 2004/04/14 | 4,010 | 4,050 | 3,970 | 4,010 | 472,600 |
| 2004/04/13 | 3,980 | 4,020 | 3,960 | 4,020 | 563,400 |
| 2004/04/12 | 3,880 | 3,930 | 3,870 | 3,880 | 192,400 |
| 2004/04/09 | 3,870 | 3,890 | 3,820 | 3,860 | 339,700 |
| 2004/04/08 | 3,940 | 3,990 | 3,910 | 3,940 | 715,500 |
| 2004/04/07 | 3,960 | 3,990 | 3,870 | 3,930 | 878,500 |
| 2004/04/06 | 4,140 | 4,140 | 3,990 | 4,060 | 465,300 |
| 2004/04/05 | 4,230 | 4,240 | 4,110 | 4,140 | 341,000 |
| 2004/04/02 | 4,230 | 4,240 | 4,180 | 4,180 | 291,000 |
| 2004/04/01 | 4,120 | 4,200 | 4,080 | 4,160 | 605,000 |
| 2004/03/31 | 4,020 | 4,110 | 4,000 | 4,070 | 410,000 |
| 2004/03/30 | 4,100 | 4,120 | 4,000 | 4,030 | 381,800 |
| 2004/03/29 | 4,140 | 4,140 | 4,050 | 4,070 | 250,300 |
| 2004/03/26 | 4,020 | 4,140 | 4,020 | 4,140 | 1,205,000 |
| 2004/03/25 | 4,000 | 4,030 | 3,960 | 4,020 | 603,200 |
| 2004/03/24 | 3,930 | 3,980 | 3,850 | 3,960 | 696,100 |
| 2004/03/23 | 4,060 | 4,060 | 3,940 | 3,980 | 437,000 |
| 2004/03/22 | 4,100 | 4,150 | 4,050 | 4,130 | 780,000 |
| 2004/03/19 | 4,130 | 4,170 | 4,040 | 4,090 | 1,086,100 |
| 2004/03/18 | 3,940 | 4,100 | 3,910 | 4,030 | 1,309,600 |
| 2004/03/17 | 3,890 | 3,930 | 3,880 | 3,890 | 418,200 |
| 2004/03/16 | 3,800 | 3,930 | 3,740 | 3,860 | 801,100 |
| 2004/03/15 | 3,660 | 3,830 | 3,630 | 3,790 | 973,800 |
| 2004/03/12 | 3,550 | 3,650 | 3,550 | 3,610 | 823,500 |
| 2004/03/11 | 3,730 | 3,750 | 3,660 | 3,690 | 501,700 |
| 2004/03/10 | 3,640 | 3,830 | 3,610 | 3,800 | 725,600 |
| 2004/03/09 | 3,610 | 3,640 | 3,530 | 3,640 | 401,600 |
| 2004/03/08 | 3,720 | 3,720 | 3,640 | 3,660 | 313,900 |
| 2004/03/05 | 3,720 | 3,720 | 3,630 | 3,690 | 419,300 |
| 2004/03/04 | 3,590 | 3,700 | 3,590 | 3,670 | 970,200 |
| 2004/03/03 | 3,580 | 3,640 | 3,520 | 3,570 | 740,400 |
| 2004/03/02 | 3,630 | 3,640 | 3,490 | 3,570 | 455,600 |
| 2004/03/01 | 3,540 | 3,620 | 3,500 | 3,620 | 571,500 |
| 2004/02/27 | 3,350 | 3,520 | 3,330 | 3,470 | 401,600 |
| 2004/02/26 | 3,310 | 3,350 | 3,300 | 3,350 | 236,300 |
| 2004/02/25 | 3,330 | 3,350 | 3,280 | 3,340 | 164,300 |
| 2004/02/24 | 3,380 | 3,400 | 3,340 | 3,370 | 107,600 |
| 2004/02/23 | 3,390 | 3,440 | 3,380 | 3,400 | 193,200 |
| 2004/02/20 | 3,360 | 3,420 | 3,340 | 3,380 | 729,700 |
| 2004/02/19 | 3,330 | 3,340 | 3,280 | 3,330 | 176,400 |
| 2004/02/18 | 3,280 | 3,340 | 3,270 | 3,330 | 285,000 |
| 2004/02/17 | 3,260 | 3,280 | 3,250 | 3,270 | 115,600 |
| 2004/02/16 | 3,260 | 3,320 | 3,250 | 3,270 | 154,200 |
| 2004/02/13 | 3,270 | 3,320 | 3,240 | 3,290 | 173,500 |
| 2004/02/12 | 3,270 | 3,290 | 3,210 | 3,230 | 211,600 |
| 2004/02/10 | 3,310 | 3,340 | 3,260 | 3,260 | 70,400 |
| 2004/02/09 | 3,360 | 3,360 | 3,300 | 3,300 | 152,900 |
| 2004/02/06 | 3,270 | 3,350 | 3,250 | 3,350 | 157,900 |
| 2004/02/05 | 3,260 | 3,290 | 3,210 | 3,280 | 216,000 |
| 2004/02/04 | 3,360 | 3,360 | 3,270 | 3,270 | 139,800 |
| 2004/02/03 | 3,290 | 3,350 | 3,270 | 3,320 | 196,700 |
| 2004/02/02 | 3,330 | 3,340 | 3,250 | 3,250 | 136,600 |
| 2004/01/30 | 3,300 | 3,360 | 3,290 | 3,340 | 225,400 |
| 2004/01/29 | 3,250 | 3,320 | 3,230 | 3,250 | 260,500 |
| 2004/01/28 | 3,320 | 3,340 | 3,280 | 3,280 | 181,800 |
| 2004/01/27 | 3,380 | 3,380 | 3,290 | 3,310 | 140,500 |
| 2004/01/26 | 3,280 | 3,360 | 3,230 | 3,360 | 304,900 |
| 2004/01/23 | 3,260 | 3,340 | 3,240 | 3,240 | 426,500 |
| 2004/01/22 | 3,340 | 3,350 | 3,260 | 3,310 | 359,400 |
| 2004/01/21 | 3,360 | 3,360 | 3,330 | 3,330 | 217,200 |
| 2004/01/20 | 3,300 | 3,390 | 3,290 | 3,350 | 567,100 |
| 2004/01/19 | 3,360 | 3,380 | 3,260 | 3,300 | 479,800 |
| 2004/01/16 | 3,320 | 3,420 | 3,290 | 3,360 | 550,100 |
| 2004/01/15 | 3,400 | 3,440 | 3,320 | 3,330 | 385,600 |
| 2004/01/14 | 3,400 | 3,420 | 3,360 | 3,390 | 473,500 |
| 2004/01/13 | 3,530 | 3,530 | 3,420 | 3,450 | 345,300 |
| 2004/01/09 | 3,500 | 3,560 | 3,470 | 3,530 | 448,800 |
| 2004/01/08 | 3,560 | 3,570 | 3,540 | 3,550 | 544,800 |
| 2004/01/07 | 3,540 | 3,570 | 3,520 | 3,560 | 667,700 |
| 2004/01/06 | 3,570 | 3,600 | 3,490 | 3,500 | 594,600 |
| 2004/01/05 | 3,580 | 3,590 | 3,560 | 3,590 | 143,400 |