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 |
|---|---|---|---|---|---|
| 2005/12/30 | 14,930 | 15,040 | 14,500 | 14,760 | 497,300 |
| 2005/12/29 | 14,450 | 14,900 | 14,360 | 14,880 | 1,112,600 |
| 2005/12/28 | 13,930 | 14,180 | 13,870 | 14,150 | 572,700 |
| 2005/12/27 | 13,800 | 13,940 | 13,670 | 13,920 | 336,800 |
| 2005/12/26 | 13,800 | 13,900 | 13,670 | 13,880 | 372,600 |
| 2005/12/22 | 13,680 | 13,800 | 13,390 | 13,470 | 656,500 |
| 2005/12/21 | 13,840 | 14,050 | 13,640 | 13,880 | 576,800 |
| 2005/12/20 | 13,340 | 13,840 | 13,280 | 13,780 | 676,300 |
| 2005/12/19 | 13,550 | 13,560 | 13,260 | 13,380 | 437,500 |
| 2005/12/16 | 13,580 | 13,750 | 13,360 | 13,550 | 327,100 |
| 2005/12/15 | 13,750 | 13,880 | 13,500 | 13,570 | 468,200 |
| 2005/12/14 | 13,950 | 13,960 | 13,510 | 13,780 | 425,900 |
| 2005/12/13 | 14,040 | 14,080 | 13,820 | 13,950 | 456,100 |
| 2005/12/12 | 14,000 | 14,200 | 13,760 | 13,900 | 1,121,200 |
| 2005/12/09 | 13,490 | 13,910 | 13,450 | 13,770 | 1,095,900 |
| 2005/12/08 | 13,650 | 13,840 | 13,340 | 13,420 | 774,200 |
| 2005/12/07 | 14,050 | 14,200 | 13,830 | 13,840 | 1,110,700 |
| 2005/12/06 | 14,050 | 14,930 | 13,910 | 14,250 | 1,416,000 |
| 2005/12/05 | 13,350 | 13,980 | 13,220 | 13,850 | 1,127,400 |
| 2005/12/02 | 12,740 | 13,190 | 12,660 | 13,090 | 922,000 |
| 2005/12/01 | 12,420 | 12,650 | 12,360 | 12,540 | 490,300 |
| 2005/11/30 | 12,610 | 12,670 | 12,270 | 12,270 | 665,300 |
| 2005/11/29 | 12,670 | 12,850 | 12,510 | 12,600 | 440,900 |
| 2005/11/28 | 12,990 | 13,120 | 12,600 | 12,700 | 677,300 |
| 2005/11/25 | 12,210 | 12,920 | 12,130 | 12,800 | 828,700 |
| 2005/11/24 | 12,550 | 12,650 | 12,230 | 12,360 | 791,200 |
| 2005/11/22 | 12,630 | 12,780 | 12,350 | 12,430 | 781,400 |
| 2005/11/21 | 13,020 | 13,340 | 12,590 | 12,830 | 1,211,900 |
| 2005/11/18 | 12,370 | 12,870 | 12,320 | 12,850 | 1,202,900 |
| 2005/11/17 | 11,610 | 12,250 | 11,490 | 12,190 | 868,700 |
| 2005/11/16 | 11,370 | 11,410 | 11,100 | 11,410 | 333,000 |
| 2005/11/15 | 11,010 | 11,360 | 10,910 | 11,350 | 704,000 |
| 2005/11/14 | 11,290 | 11,290 | 10,820 | 11,020 | 518,700 |
| 2005/11/11 | 11,300 | 11,590 | 11,100 | 11,200 | 692,900 |
| 2005/11/10 | 11,600 | 11,800 | 11,120 | 11,290 | 779,200 |
| 2005/11/09 | 11,300 | 11,650 | 11,100 | 11,510 | 559,600 |
| 2005/11/08 | 11,570 | 11,960 | 11,550 | 11,650 | 706,900 |
| 2005/11/07 | 11,510 | 11,570 | 11,320 | 11,500 | 688,800 |
| 2005/11/04 | 11,430 | 11,600 | 10,920 | 11,310 | 1,797,900 |
| 2005/11/02 | 10,690 | 10,790 | 10,190 | 10,230 | 958,800 |
| 2005/11/01 | 10,300 | 10,580 | 10,280 | 10,560 | 574,900 |
| 2005/10/31 | 10,030 | 10,200 | 9,950 | 10,170 | 617,500 |
| 2005/10/28 | 9,710 | 9,840 | 9,650 | 9,810 | 866,500 |
| 2005/10/27 | 9,420 | 9,730 | 9,370 | 9,710 | 805,600 |
| 2005/10/26 | 9,130 | 9,330 | 9,060 | 9,270 | 655,300 |
| 2005/10/25 | 9,090 | 9,260 | 9,060 | 9,130 | 475,600 |
| 2005/10/24 | 9,030 | 9,120 | 8,980 | 9,030 | 275,700 |
| 2005/10/21 | 8,770 | 8,970 | 8,720 | 8,930 | 290,100 |
| 2005/10/20 | 8,680 | 8,890 | 8,680 | 8,850 | 359,000 |
| 2005/10/19 | 8,850 | 8,960 | 8,560 | 8,600 | 644,400 |
| 2005/10/18 | 9,050 | 9,100 | 8,760 | 8,790 | 491,900 |
| 2005/10/17 | 9,260 | 9,270 | 8,960 | 9,010 | 279,100 |
| 2005/10/14 | 9,120 | 9,120 | 8,940 | 8,960 | 320,200 |
| 2005/10/13 | 8,830 | 9,130 | 8,800 | 9,130 | 878,500 |
| 2005/10/12 | 8,790 | 8,970 | 8,780 | 8,860 | 957,800 |
| 2005/10/11 | 8,440 | 8,730 | 8,410 | 8,690 | 836,100 |
| 2005/10/07 | 8,370 | 8,420 | 8,220 | 8,330 | 457,200 |
| 2005/10/06 | 8,650 | 8,650 | 8,290 | 8,310 | 457,600 |
| 2005/10/05 | 8,550 | 8,750 | 8,510 | 8,750 | 729,900 |
| 2005/10/04 | 8,660 | 8,690 | 8,600 | 8,660 | 348,600 |
| 2005/10/03 | 8,700 | 8,700 | 8,560 | 8,570 | 408,700 |
| 2005/09/30 | 8,750 | 8,770 | 8,610 | 8,630 | 373,500 |
| 2005/09/29 | 8,640 | 8,700 | 8,530 | 8,690 | 425,400 |
| 2005/09/28 | 8,620 | 8,680 | 8,520 | 8,650 | 457,400 |
| 2005/09/27 | 8,750 | 8,750 | 8,600 | 8,600 | 400,900 |
| 2005/09/26 | 8,680 | 8,870 | 8,610 | 8,820 | 1,437,400 |
| 2005/09/22 | 8,400 | 8,560 | 8,390 | 8,480 | 803,300 |
| 2005/09/21 | 8,370 | 8,440 | 8,310 | 8,390 | 645,500 |
| 2005/09/20 | 8,480 | 8,480 | 8,320 | 8,340 | 580,100 |
| 2005/09/16 | 8,490 | 8,500 | 8,360 | 8,380 | 417,900 |
| 2005/09/15 | 8,320 | 8,490 | 8,270 | 8,470 | 692,800 |
| 2005/09/14 | 8,370 | 8,470 | 8,260 | 8,310 | 951,200 |
| 2005/09/13 | 8,630 | 8,910 | 8,450 | 8,570 | 1,843,500 |
| 2005/09/12 | 8,120 | 8,610 | 7,960 | 8,530 | 1,862,700 |
| 2005/09/09 | 7,970 | 7,970 | 7,790 | 7,850 | 740,700 |
| 2005/09/08 | 7,770 | 7,940 | 7,690 | 7,930 | 690,700 |
| 2005/09/07 | 7,820 | 7,890 | 7,670 | 7,720 | 615,900 |
| 2005/09/06 | 7,950 | 7,960 | 7,630 | 7,720 | 777,400 |
| 2005/09/05 | 7,770 | 8,130 | 7,760 | 8,010 | 802,500 |
| 2005/09/02 | 7,570 | 7,700 | 7,510 | 7,630 | 665,800 |
| 2005/09/01 | 7,270 | 7,690 | 7,160 | 7,590 | 1,104,000 |
| 2005/08/31 | 7,140 | 7,140 | 7,040 | 7,080 | 236,700 |
| 2005/08/30 | 7,050 | 7,160 | 7,010 | 7,140 | 213,000 |
| 2005/08/29 | 7,010 | 7,080 | 6,960 | 7,010 | 213,400 |
| 2005/08/26 | 7,080 | 7,080 | 6,990 | 7,010 | 207,400 |
| 2005/08/25 | 7,100 | 7,100 | 6,990 | 7,030 | 374,500 |
| 2005/08/24 | 7,150 | 7,220 | 7,120 | 7,140 | 293,600 |
| 2005/08/23 | 7,240 | 7,250 | 7,140 | 7,170 | 503,100 |
| 2005/08/22 | 7,110 | 7,250 | 7,040 | 7,250 | 409,700 |
| 2005/08/19 | 6,980 | 6,990 | 6,880 | 6,880 | 150,800 |
| 2005/08/18 | 7,020 | 7,070 | 6,950 | 6,990 | 188,700 |
| 2005/08/17 | 7,040 | 7,090 | 6,920 | 6,980 | 264,900 |
| 2005/08/16 | 7,060 | 7,100 | 6,970 | 7,030 | 320,000 |
| 2005/08/15 | 6,930 | 7,080 | 6,920 | 7,040 | 454,600 |
| 2005/08/12 | 6,980 | 7,010 | 6,790 | 6,880 | 838,500 |
| 2005/08/11 | 6,560 | 6,960 | 6,530 | 6,880 | 1,259,100 |
| 2005/08/10 | 6,500 | 6,500 | 6,430 | 6,430 | 399,600 |
| 2005/08/09 | 6,450 | 6,520 | 6,400 | 6,450 | 279,700 |
| 2005/08/08 | 6,350 | 6,480 | 6,310 | 6,470 | 275,400 |
| 2005/08/05 | 6,490 | 6,500 | 6,390 | 6,420 | 282,500 |
| 2005/08/04 | 6,530 | 6,580 | 6,500 | 6,570 | 447,500 |
| 2005/08/03 | 6,580 | 6,580 | 6,500 | 6,550 | 519,500 |
| 2005/08/02 | 6,670 | 6,700 | 6,560 | 6,620 | 486,600 |
| 2005/08/01 | 6,400 | 6,730 | 6,380 | 6,660 | 926,900 |
| 2005/07/29 | 6,320 | 6,400 | 6,290 | 6,350 | 982,400 |
| 2005/07/28 | 6,170 | 6,260 | 6,170 | 6,250 | 386,300 |
| 2005/07/27 | 6,140 | 6,170 | 6,130 | 6,140 | 260,700 |
| 2005/07/26 | 6,140 | 6,170 | 6,130 | 6,150 | 192,900 |
| 2005/07/25 | 6,210 | 6,240 | 6,150 | 6,170 | 276,000 |
| 2005/07/22 | 6,280 | 6,280 | 6,200 | 6,210 | 227,900 |
| 2005/07/21 | 6,240 | 6,330 | 6,240 | 6,290 | 280,400 |
| 2005/07/20 | 6,270 | 6,300 | 6,220 | 6,250 | 426,200 |
| 2005/07/19 | 6,280 | 6,290 | 6,240 | 6,240 | 326,200 |
| 2005/07/15 | 6,340 | 6,340 | 6,260 | 6,280 | 264,500 |
| 2005/07/14 | 6,410 | 6,410 | 6,310 | 6,310 | 315,200 |
| 2005/07/13 | 6,350 | 6,400 | 6,340 | 6,400 | 270,300 |
| 2005/07/12 | 6,290 | 6,330 | 6,250 | 6,320 | 285,100 |
| 2005/07/11 | 6,290 | 6,350 | 6,200 | 6,230 | 287,900 |
| 2005/07/08 | 6,330 | 6,380 | 6,250 | 6,290 | 252,800 |
| 2005/07/07 | 6,280 | 6,430 | 6,250 | 6,380 | 495,800 |
| 2005/07/06 | 6,380 | 6,380 | 6,290 | 6,300 | 244,500 |
| 2005/07/05 | 6,350 | 6,410 | 6,350 | 6,380 | 360,300 |
| 2005/07/04 | 6,370 | 6,400 | 6,330 | 6,350 | 202,400 |
| 2005/07/01 | 6,380 | 6,400 | 6,350 | 6,350 | 225,200 |
| 2005/06/30 | 6,380 | 6,420 | 6,350 | 6,380 | 561,800 |
| 2005/06/29 | 6,210 | 6,290 | 6,170 | 6,280 | 496,900 |
| 2005/06/28 | 6,080 | 6,180 | 6,030 | 6,110 | 564,600 |
| 2005/06/27 | 6,070 | 6,070 | 5,980 | 5,990 | 435,100 |
| 2005/06/24 | 6,050 | 6,160 | 6,020 | 6,080 | 1,071,400 |
| 2005/06/23 | 6,180 | 6,220 | 6,110 | 6,120 | 672,200 |
| 2005/06/22 | 6,300 | 6,320 | 6,250 | 6,280 | 567,900 |
| 2005/06/21 | 6,400 | 6,440 | 6,370 | 6,400 | 204,500 |
| 2005/06/20 | 6,480 | 6,500 | 6,390 | 6,460 | 219,900 |
| 2005/06/17 | 6,440 | 6,480 | 6,430 | 6,460 | 281,300 |
| 2005/06/16 | 6,360 | 6,450 | 6,350 | 6,410 | 329,200 |
| 2005/06/15 | 6,180 | 6,360 | 6,180 | 6,350 | 448,700 |
| 2005/06/14 | 6,200 | 6,200 | 6,100 | 6,170 | 406,600 |
| 2005/06/13 | 6,240 | 6,260 | 6,180 | 6,200 | 126,200 |
| 2005/06/10 | 6,200 | 6,240 | 6,170 | 6,190 | 282,800 |
| 2005/06/09 | 6,210 | 6,260 | 6,170 | 6,180 | 223,800 |
| 2005/06/08 | 6,170 | 6,270 | 6,160 | 6,160 | 389,100 |
| 2005/06/07 | 6,300 | 6,320 | 6,120 | 6,150 | 966,700 |
| 2005/06/06 | 6,230 | 6,390 | 6,220 | 6,370 | 614,500 |
| 2005/06/03 | 6,170 | 6,360 | 6,150 | 6,240 | 809,000 |
| 2005/06/02 | 6,020 | 6,140 | 5,990 | 6,100 | 647,600 |
| 2005/06/01 | 5,910 | 5,940 | 5,850 | 5,920 | 245,300 |
| 2005/05/31 | 5,940 | 5,960 | 5,850 | 5,920 | 356,300 |
| 2005/05/30 | 5,800 | 5,970 | 5,800 | 5,920 | 431,800 |
| 2005/05/27 | 5,750 | 5,800 | 5,710 | 5,780 | 282,100 |
| 2005/05/26 | 5,740 | 5,770 | 5,690 | 5,700 | 362,200 |
| 2005/05/25 | 5,790 | 5,840 | 5,730 | 5,760 | 519,900 |
| 2005/05/24 | 5,740 | 5,790 | 5,720 | 5,740 | 380,400 |
| 2005/05/23 | 5,710 | 5,730 | 5,700 | 5,720 | 365,600 |
| 2005/05/20 | 5,720 | 5,770 | 5,700 | 5,710 | 568,700 |
| 2005/05/19 | 5,660 | 5,760 | 5,650 | 5,680 | 1,096,500 |
| 2005/05/18 | 5,520 | 5,600 | 5,460 | 5,460 | 512,600 |
| 2005/05/17 | 5,640 | 5,670 | 5,490 | 5,550 | 263,200 |
| 2005/05/16 | 5,630 | 5,640 | 5,600 | 5,610 | 131,300 |
| 2005/05/13 | 5,700 | 5,700 | 5,620 | 5,620 | 243,000 |
| 2005/05/12 | 5,620 | 5,720 | 5,620 | 5,700 | 402,400 |
| 2005/05/11 | 5,600 | 5,630 | 5,570 | 5,610 | 290,600 |
| 2005/05/10 | 5,630 | 5,670 | 5,580 | 5,640 | 458,100 |
| 2005/05/09 | 5,500 | 5,690 | 5,450 | 5,670 | 1,187,400 |
| 2005/05/06 | 5,190 | 5,220 | 5,160 | 5,200 | 208,500 |
| 2005/05/02 | 5,050 | 5,120 | 5,050 | 5,090 | 154,600 |
| 2005/04/28 | 5,080 | 5,130 | 5,020 | 5,040 | 337,600 |
| 2005/04/27 | 5,120 | 5,150 | 5,080 | 5,150 | 311,300 |
| 2005/04/26 | 5,150 | 5,150 | 5,110 | 5,120 | 207,300 |
| 2005/04/25 | 5,130 | 5,200 | 5,130 | 5,160 | 166,100 |
| 2005/04/22 | 5,200 | 5,200 | 5,110 | 5,180 | 351,400 |
| 2005/04/21 | 5,100 | 5,190 | 5,080 | 5,110 | 398,500 |
| 2005/04/20 | 5,140 | 5,220 | 5,130 | 5,210 | 333,600 |
| 2005/04/19 | 5,150 | 5,180 | 5,060 | 5,080 | 676,100 |
| 2005/04/18 | 5,260 | 5,260 | 5,080 | 5,080 | 476,400 |
| 2005/04/15 | 5,410 | 5,410 | 5,350 | 5,380 | 145,400 |
| 2005/04/14 | 5,500 | 5,500 | 5,390 | 5,400 | 266,300 |
| 2005/04/13 | 5,530 | 5,550 | 5,520 | 5,530 | 184,800 |
| 2005/04/12 | 5,580 | 5,580 | 5,530 | 5,540 | 107,400 |
| 2005/04/11 | 5,550 | 5,560 | 5,510 | 5,550 | 229,700 |
| 2005/04/08 | 5,610 | 5,650 | 5,520 | 5,580 | 426,600 |
| 2005/04/07 | 5,700 | 5,730 | 5,620 | 5,620 | 316,600 |
| 2005/04/06 | 5,650 | 5,730 | 5,630 | 5,730 | 233,500 |
| 2005/04/05 | 5,560 | 5,670 | 5,560 | 5,650 | 266,100 |
| 2005/04/04 | 5,580 | 5,590 | 5,530 | 5,530 | 187,400 |
| 2005/04/01 | 5,610 | 5,610 | 5,540 | 5,570 | 227,300 |
| 2005/03/31 | 5,530 | 5,620 | 5,510 | 5,620 | 462,100 |
| 2005/03/30 | 5,490 | 5,600 | 5,400 | 5,440 | 619,800 |
| 2005/03/29 | 5,620 | 5,670 | 5,480 | 5,490 | 783,800 |
| 2005/03/28 | 5,470 | 5,640 | 5,460 | 5,610 | 478,900 |
| 2005/03/25 | 5,500 | 5,510 | 5,480 | 5,500 | 272,800 |
| 2005/03/24 | 5,370 | 5,530 | 5,370 | 5,470 | 635,900 |
| 2005/03/23 | 5,390 | 5,400 | 5,340 | 5,370 | 512,000 |
| 2005/03/22 | 5,230 | 5,480 | 5,230 | 5,420 | 641,600 |
| 2005/03/18 | 5,130 | 5,180 | 5,110 | 5,160 | 329,100 |
| 2005/03/17 | 5,010 | 5,140 | 5,010 | 5,140 | 439,000 |
| 2005/03/16 | 4,980 | 5,030 | 4,970 | 4,990 | 141,400 |
| 2005/03/15 | 5,050 | 5,070 | 4,940 | 5,010 | 384,300 |
| 2005/03/14 | 5,080 | 5,090 | 5,020 | 5,020 | 175,100 |
| 2005/03/11 | 5,110 | 5,110 | 5,050 | 5,050 | 354,600 |
| 2005/03/10 | 5,140 | 5,150 | 5,100 | 5,120 | 202,500 |
| 2005/03/09 | 5,100 | 5,150 | 5,100 | 5,140 | 150,000 |
| 2005/03/08 | 5,120 | 5,140 | 5,100 | 5,120 | 192,600 |
| 2005/03/07 | 5,190 | 5,190 | 5,140 | 5,180 | 238,200 |
| 2005/03/04 | 5,200 | 5,200 | 5,100 | 5,100 | 542,100 |
| 2005/03/03 | 5,210 | 5,270 | 5,200 | 5,230 | 269,400 |
| 2005/03/02 | 5,210 | 5,220 | 5,180 | 5,200 | 170,900 |
| 2005/03/01 | 5,200 | 5,220 | 5,130 | 5,170 | 400,600 |
| 2005/02/28 | 5,180 | 5,220 | 5,180 | 5,200 | 429,100 |
| 2005/02/25 | 5,030 | 5,130 | 4,980 | 5,130 | 530,000 |
| 2005/02/24 | 4,980 | 5,040 | 4,960 | 5,040 | 610,400 |
| 2005/02/23 | 4,980 | 5,000 | 4,950 | 4,970 | 303,100 |
| 2005/02/22 | 5,040 | 5,050 | 4,980 | 4,990 | 606,500 |
| 2005/02/21 | 5,130 | 5,130 | 5,070 | 5,100 | 225,600 |
| 2005/02/18 | 5,050 | 5,130 | 5,010 | 5,120 | 766,700 |
| 2005/02/17 | 5,140 | 5,140 | 5,020 | 5,030 | 469,200 |
| 2005/02/16 | 5,110 | 5,150 | 5,090 | 5,150 | 1,009,100 |
| 2005/02/15 | 5,100 | 5,120 | 5,070 | 5,100 | 1,053,600 |
| 2005/02/14 | 5,120 | 5,180 | 5,060 | 5,170 | 1,036,000 |
| 2005/02/10 | 4,970 | 5,100 | 4,950 | 5,040 | 1,481,900 |
| 2005/02/09 | 4,890 | 4,930 | 4,870 | 4,920 | 636,300 |
| 2005/02/08 | 4,800 | 4,890 | 4,790 | 4,870 | 402,300 |
| 2005/02/07 | 4,750 | 4,800 | 4,740 | 4,780 | 661,000 |
| 2005/02/04 | 4,680 | 4,780 | 4,660 | 4,780 | 733,100 |
| 2005/02/03 | 4,560 | 4,780 | 4,530 | 4,780 | 2,488,000 |
| 2005/02/02 | 4,390 | 4,410 | 4,360 | 4,410 | 337,900 |
| 2005/02/01 | 4,360 | 4,390 | 4,310 | 4,390 | 277,600 |
| 2005/01/31 | 4,220 | 4,370 | 4,210 | 4,360 | 480,600 |
| 2005/01/28 | 4,250 | 4,270 | 4,200 | 4,210 | 349,600 |
| 2005/01/27 | 4,300 | 4,300 | 4,220 | 4,250 | 481,300 |
| 2005/01/26 | 4,310 | 4,330 | 4,270 | 4,310 | 244,200 |
| 2005/01/25 | 4,300 | 4,310 | 4,260 | 4,260 | 186,100 |
| 2005/01/24 | 4,300 | 4,330 | 4,270 | 4,310 | 396,200 |
| 2005/01/21 | 4,290 | 4,400 | 4,280 | 4,340 | 427,400 |
| 2005/01/20 | 4,300 | 4,330 | 4,270 | 4,280 | 428,700 |
| 2005/01/19 | 4,420 | 4,420 | 4,290 | 4,290 | 345,700 |
| 2005/01/18 | 4,360 | 4,430 | 4,360 | 4,410 | 305,100 |
| 2005/01/17 | 4,310 | 4,400 | 4,280 | 4,390 | 310,700 |
| 2005/01/14 | 4,310 | 4,360 | 4,290 | 4,330 | 245,500 |
| 2005/01/13 | 4,330 | 4,350 | 4,310 | 4,310 | 101,100 |
| 2005/01/12 | 4,390 | 4,420 | 4,310 | 4,330 | 363,500 |
| 2005/01/11 | 4,330 | 4,430 | 4,320 | 4,420 | 498,500 |
| 2005/01/07 | 4,310 | 4,370 | 4,270 | 4,280 | 604,900 |
| 2005/01/06 | 4,300 | 4,320 | 4,290 | 4,300 | 243,800 |
| 2005/01/05 | 4,320 | 4,360 | 4,310 | 4,320 | 337,900 |
| 2005/01/04 | 4,390 | 4,390 | 4,360 | 4,390 | 93,900 |