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 |
|---|---|---|---|---|---|
| 2010/12/30 | 5,560 | 5,590 | 5,540 | 5,540 | 173,400 |
| 2010/12/29 | 5,600 | 5,610 | 5,560 | 5,590 | 201,880 |
| 2010/12/28 | 5,640 | 5,660 | 5,590 | 5,600 | 195,410 |
| 2010/12/27 | 5,590 | 5,630 | 5,580 | 5,630 | 208,520 |
| 2010/12/24 | 5,570 | 5,660 | 5,540 | 5,610 | 381,510 |
| 2010/12/22 | 5,560 | 5,630 | 5,550 | 5,610 | 264,030 |
| 2010/12/21 | 5,550 | 5,630 | 5,520 | 5,600 | 427,850 |
| 2010/12/20 | 5,690 | 5,700 | 5,550 | 5,590 | 619,020 |
| 2010/12/17 | 5,800 | 5,800 | 5,630 | 5,650 | 570,540 |
| 2010/12/16 | 5,750 | 5,820 | 5,750 | 5,750 | 499,420 |
| 2010/12/15 | 5,840 | 5,850 | 5,770 | 5,780 | 790,880 |
| 2010/12/14 | 5,830 | 5,900 | 5,820 | 5,890 | 648,710 |
| 2010/12/13 | 5,740 | 5,910 | 5,730 | 5,900 | 950,060 |
| 2010/12/10 | 5,800 | 5,890 | 5,750 | 5,790 | 1,877,240 |
| 2010/12/09 | 5,600 | 5,700 | 5,570 | 5,680 | 781,190 |
| 2010/12/08 | 5,500 | 5,620 | 5,490 | 5,560 | 622,740 |
| 2010/12/07 | 5,460 | 5,490 | 5,410 | 5,480 | 488,220 |
| 2010/12/06 | 5,570 | 5,600 | 5,490 | 5,510 | 444,890 |
| 2010/12/03 | 5,490 | 5,620 | 5,450 | 5,570 | 1,064,140 |
| 2010/12/02 | 5,420 | 5,470 | 5,380 | 5,410 | 412,580 |
| 2010/12/01 | 5,380 | 5,430 | 5,350 | 5,410 | 579,520 |
| 2010/11/30 | 5,320 | 5,390 | 5,300 | 5,320 | 533,370 |
| 2010/11/29 | 5,350 | 5,360 | 5,280 | 5,310 | 449,890 |
| 2010/11/26 | 5,400 | 5,440 | 5,320 | 5,350 | 278,140 |
| 2010/11/25 | 5,500 | 5,500 | 5,370 | 5,410 | 448,840 |
| 2010/11/24 | 5,370 | 5,460 | 5,280 | 5,420 | 625,740 |
| 2010/11/22 | 5,440 | 5,520 | 5,390 | 5,490 | 727,240 |
| 2010/11/19 | 5,300 | 5,510 | 5,300 | 5,430 | 1,495,130 |
| 2010/11/18 | 5,220 | 5,290 | 5,170 | 5,290 | 776,630 |
| 2010/11/17 | 5,150 | 5,220 | 5,100 | 5,200 | 1,523,420 |
| 2010/11/16 | 4,995 | 5,120 | 4,905 | 5,100 | 1,275,010 |
| 2010/11/15 | 5,150 | 5,180 | 5,030 | 5,050 | 664,680 |
| 2010/11/12 | 5,100 | 5,180 | 5,080 | 5,110 | 640,220 |
| 2010/11/11 | 5,160 | 5,180 | 5,120 | 5,150 | 491,790 |
| 2010/11/10 | 5,190 | 5,280 | 5,120 | 5,170 | 621,430 |
| 2010/11/09 | 5,130 | 5,230 | 5,130 | 5,230 | 563,470 |
| 2010/11/08 | 5,190 | 5,200 | 5,160 | 5,180 | 661,240 |
| 2010/11/05 | 5,330 | 5,340 | 5,080 | 5,110 | 940,580 |
| 2010/11/04 | 5,390 | 5,390 | 5,170 | 5,230 | 923,660 |
| 2010/11/02 | 5,300 | 5,350 | 5,280 | 5,300 | 283,880 |
| 2010/11/01 | 5,250 | 5,400 | 5,250 | 5,320 | 775,120 |
| 2010/10/29 | 5,200 | 5,250 | 5,160 | 5,230 | 600,650 |
| 2010/10/28 | 5,250 | 5,330 | 5,190 | 5,200 | 1,372,390 |
| 2010/10/27 | 5,030 | 5,160 | 5,020 | 5,150 | 606,730 |
| 2010/10/26 | 5,070 | 5,150 | 4,965 | 4,980 | 776,990 |
| 2010/10/25 | 5,070 | 5,170 | 5,070 | 5,120 | 329,090 |
| 2010/10/22 | 5,010 | 5,140 | 5,010 | 5,100 | 263,330 |
| 2010/10/21 | 5,070 | 5,090 | 5,010 | 5,040 | 376,200 |
| 2010/10/20 | 5,040 | 5,110 | 4,970 | 5,100 | 502,760 |
| 2010/10/19 | 5,140 | 5,180 | 5,060 | 5,120 | 527,000 |
| 2010/10/18 | 5,190 | 5,260 | 5,170 | 5,210 | 297,090 |
| 2010/10/15 | 5,230 | 5,230 | 5,130 | 5,190 | 535,630 |
| 2010/10/14 | 5,180 | 5,250 | 5,150 | 5,240 | 534,290 |
| 2010/10/13 | 5,160 | 5,250 | 5,150 | 5,190 | 375,930 |
| 2010/10/12 | 5,340 | 5,340 | 5,150 | 5,160 | 351,820 |
| 2010/10/08 | 5,280 | 5,400 | 5,250 | 5,310 | 564,810 |
| 2010/10/07 | 5,320 | 5,410 | 5,280 | 5,380 | 478,300 |
| 2010/10/06 | 5,200 | 5,360 | 5,170 | 5,360 | 708,630 |
| 2010/10/05 | 5,070 | 5,130 | 4,945 | 5,110 | 854,600 |
| 2010/10/04 | 5,190 | 5,220 | 5,120 | 5,140 | 308,690 |
| 2010/10/01 | 5,220 | 5,240 | 5,120 | 5,230 | 442,320 |
| 2010/09/30 | 5,310 | 5,350 | 5,160 | 5,180 | 579,280 |
| 2010/09/29 | 5,320 | 5,380 | 5,290 | 5,350 | 464,310 |
| 2010/09/28 | 5,250 | 5,290 | 5,230 | 5,250 | 290,470 |
| 2010/09/27 | 5,240 | 5,280 | 5,180 | 5,280 | 338,460 |
| 2010/09/24 | 5,150 | 5,180 | 5,090 | 5,140 | 652,460 |
| 2010/09/22 | 5,240 | 5,300 | 5,210 | 5,250 | 338,610 |
| 2010/09/21 | 5,340 | 5,380 | 5,250 | 5,270 | 478,850 |
| 2010/09/17 | 5,400 | 5,400 | 5,330 | 5,340 | 370,460 |
| 2010/09/16 | 5,370 | 5,380 | 5,300 | 5,360 | 600,650 |
| 2010/09/15 | 5,260 | 5,380 | 5,190 | 5,270 | 579,310 |
| 2010/09/14 | 5,390 | 5,440 | 5,250 | 5,280 | 597,780 |
| 2010/09/13 | 5,340 | 5,380 | 5,300 | 5,340 | 522,980 |
| 2010/09/10 | 5,350 | 5,380 | 5,260 | 5,290 | 1,016,780 |
| 2010/09/09 | 5,190 | 5,270 | 5,180 | 5,250 | 426,480 |
| 2010/09/08 | 5,200 | 5,230 | 5,120 | 5,210 | 418,050 |
| 2010/09/07 | 5,230 | 5,270 | 5,190 | 5,260 | 372,110 |
| 2010/09/06 | 5,200 | 5,250 | 5,170 | 5,230 | 350,980 |
| 2010/09/03 | 5,220 | 5,250 | 5,130 | 5,190 | 675,960 |
| 2010/09/02 | 5,310 | 5,370 | 5,110 | 5,170 | 700,050 |
| 2010/09/01 | 5,140 | 5,340 | 5,050 | 5,320 | 1,302,380 |
| 2010/08/31 | 5,390 | 5,650 | 5,170 | 5,230 | 1,930,700 |
| 2010/08/30 | 5,420 | 5,440 | 5,360 | 5,400 | 595,990 |
| 2010/08/27 | 5,260 | 5,400 | 5,240 | 5,320 | 1,166,670 |
| 2010/08/26 | 5,230 | 5,260 | 5,150 | 5,220 | 703,740 |
| 2010/08/25 | 5,060 | 5,220 | 5,040 | 5,180 | 887,180 |
| 2010/08/24 | 5,150 | 5,290 | 5,150 | 5,160 | 594,020 |
| 2010/08/23 | 5,120 | 5,300 | 5,120 | 5,240 | 1,037,100 |
| 2010/08/20 | 5,270 | 5,320 | 5,080 | 5,130 | 1,360,150 |
| 2010/08/19 | 5,300 | 5,410 | 5,260 | 5,410 | 885,940 |
| 2010/08/18 | 5,370 | 5,380 | 5,210 | 5,310 | 997,960 |
| 2010/08/17 | 5,490 | 5,570 | 5,320 | 5,350 | 1,091,090 |
| 2010/08/16 | 5,450 | 5,520 | 5,410 | 5,480 | 478,970 |
| 2010/08/13 | 5,430 | 5,570 | 5,420 | 5,540 | 682,530 |
| 2010/08/12 | 5,450 | 5,480 | 5,390 | 5,460 | 589,830 |
| 2010/08/11 | 5,640 | 5,660 | 5,560 | 5,560 | 389,220 |
| 2010/08/10 | 5,810 | 5,830 | 5,670 | 5,720 | 458,180 |
| 2010/08/09 | 5,700 | 5,770 | 5,640 | 5,750 | 609,920 |
| 2010/08/06 | 5,890 | 5,950 | 5,740 | 5,760 | 873,960 |
| 2010/08/05 | 5,890 | 5,990 | 5,850 | 5,980 | 550,760 |
| 2010/08/04 | 5,840 | 5,870 | 5,760 | 5,790 | 327,920 |
| 2010/08/03 | 5,920 | 5,970 | 5,860 | 5,880 | 413,170 |
| 2010/08/02 | 5,810 | 5,910 | 5,760 | 5,820 | 316,310 |
| 2010/07/30 | 5,950 | 5,950 | 5,820 | 5,840 | 664,390 |
| 2010/07/29 | 5,840 | 6,040 | 5,840 | 5,970 | 700,440 |
| 2010/07/28 | 5,850 | 5,940 | 5,800 | 5,920 | 479,980 |
| 2010/07/27 | 5,850 | 5,910 | 5,810 | 5,830 | 549,050 |
| 2010/07/26 | 5,810 | 5,820 | 5,720 | 5,800 | 569,560 |
| 2010/07/23 | 5,880 | 5,900 | 5,790 | 5,850 | 572,780 |
| 2010/07/22 | 5,820 | 5,910 | 5,800 | 5,900 | 1,023,380 |
| 2010/07/21 | 5,630 | 5,770 | 5,630 | 5,660 | 814,580 |
| 2010/07/20 | 5,600 | 5,700 | 5,530 | 5,610 | 974,470 |
| 2010/07/16 | 5,550 | 5,720 | 5,540 | 5,600 | 1,267,900 |
| 2010/07/15 | 5,910 | 5,920 | 5,690 | 5,740 | 1,179,120 |
| 2010/07/14 | 6,010 | 6,030 | 5,940 | 6,000 | 695,790 |
| 2010/07/13 | 6,000 | 6,060 | 5,920 | 6,000 | 771,650 |
| 2010/07/12 | 5,930 | 6,080 | 5,930 | 5,990 | 570,800 |
| 2010/07/09 | 6,000 | 6,010 | 5,900 | 5,920 | 411,450 |
| 2010/07/08 | 6,030 | 6,040 | 5,920 | 5,960 | 386,420 |
| 2010/07/07 | 5,970 | 5,970 | 5,840 | 5,920 | 434,990 |
| 2010/07/06 | 5,880 | 5,960 | 5,740 | 5,940 | 733,620 |
| 2010/07/05 | 6,100 | 6,100 | 5,890 | 5,930 | 688,960 |
| 2010/07/02 | 5,970 | 6,050 | 5,910 | 6,030 | 621,840 |
| 2010/07/01 | 5,850 | 5,940 | 5,830 | 5,900 | 685,550 |
| 2010/06/30 | 5,750 | 5,850 | 5,700 | 5,830 | 813,380 |
| 2010/06/29 | 5,940 | 6,000 | 5,860 | 5,900 | 551,070 |
| 2010/06/28 | 5,980 | 6,070 | 5,890 | 5,910 | 631,340 |
| 2010/06/25 | 5,960 | 6,020 | 5,940 | 6,000 | 1,031,340 |
| 2010/06/24 | 6,050 | 6,080 | 5,990 | 5,990 | 546,220 |
| 2010/06/23 | 6,150 | 6,160 | 6,070 | 6,110 | 441,780 |
| 2010/06/22 | 6,130 | 6,230 | 6,090 | 6,160 | 776,820 |
| 2010/06/21 | 6,080 | 6,130 | 6,020 | 6,060 | 556,030 |
| 2010/06/18 | 6,030 | 6,070 | 5,980 | 6,060 | 623,360 |
| 2010/06/17 | 6,000 | 6,070 | 5,990 | 6,030 | 537,090 |
| 2010/06/16 | 6,000 | 6,080 | 5,970 | 6,030 | 783,090 |
| 2010/06/15 | 5,900 | 5,920 | 5,840 | 5,900 | 538,390 |
| 2010/06/14 | 5,820 | 5,930 | 5,820 | 5,890 | 504,620 |
| 2010/06/11 | 5,900 | 5,900 | 5,760 | 5,810 | 1,209,010 |
| 2010/06/10 | 6,010 | 6,020 | 5,690 | 5,740 | 1,680,000 |
| 2010/06/09 | 6,100 | 6,170 | 6,010 | 6,110 | 647,630 |
| 2010/06/08 | 6,080 | 6,230 | 5,990 | 6,150 | 803,930 |
| 2010/06/07 | 6,160 | 6,220 | 6,040 | 6,070 | 854,060 |
| 2010/06/04 | 6,520 | 6,540 | 6,310 | 6,360 | 819,540 |
| 2010/06/03 | 6,310 | 6,460 | 6,270 | 6,420 | 1,056,730 |
| 2010/06/02 | 6,260 | 6,380 | 6,160 | 6,210 | 998,450 |
| 2010/06/01 | 6,310 | 6,410 | 6,260 | 6,350 | 774,930 |
| 2010/05/31 | 6,270 | 6,330 | 6,200 | 6,260 | 1,004,480 |
| 2010/05/28 | 6,440 | 6,510 | 6,320 | 6,370 | 1,201,470 |
| 2010/05/27 | 6,220 | 6,410 | 6,180 | 6,340 | 1,119,540 |
| 2010/05/26 | 6,460 | 6,490 | 6,230 | 6,320 | 1,150,120 |
| 2010/05/25 | 6,750 | 6,760 | 6,410 | 6,430 | 851,950 |
| 2010/05/24 | 6,790 | 6,900 | 6,730 | 6,820 | 690,060 |
| 2010/05/21 | 6,600 | 6,750 | 6,590 | 6,690 | 743,480 |
| 2010/05/20 | 6,900 | 6,930 | 6,770 | 6,800 | 701,750 |
| 2010/05/19 | 7,020 | 7,040 | 6,910 | 6,970 | 985,750 |
| 2010/05/18 | 7,290 | 7,330 | 7,140 | 7,170 | 836,730 |
| 2010/05/17 | 7,190 | 7,200 | 6,950 | 7,000 | 646,070 |
| 2010/05/14 | 7,310 | 7,350 | 7,210 | 7,230 | 653,750 |
| 2010/05/13 | 7,360 | 7,400 | 7,320 | 7,370 | 578,740 |
| 2010/05/12 | 7,170 | 7,300 | 7,170 | 7,220 | 720,020 |
| 2010/05/11 | 7,200 | 7,360 | 7,150 | 7,170 | 743,690 |
| 2010/05/10 | 7,080 | 7,260 | 7,040 | 7,130 | 536,250 |
| 2010/05/07 | 7,120 | 7,120 | 6,800 | 7,010 | 1,050,680 |
| 2010/05/06 | 7,200 | 7,280 | 7,080 | 7,140 | 839,300 |
| 2010/04/30 | 7,250 | 7,430 | 7,250 | 7,350 | 971,970 |
| 2010/04/28 | 7,220 | 7,400 | 7,170 | 7,200 | 1,234,850 |
| 2010/04/27 | 7,000 | 7,270 | 6,950 | 7,220 | 2,385,570 |
| 2010/04/26 | 6,690 | 6,700 | 6,590 | 6,630 | 436,930 |
| 2010/04/23 | 6,380 | 6,610 | 6,380 | 6,610 | 1,079,250 |
| 2010/04/22 | 6,460 | 6,500 | 6,320 | 6,380 | 939,750 |
| 2010/04/21 | 6,550 | 6,600 | 6,480 | 6,520 | 875,900 |
| 2010/04/20 | 6,640 | 6,640 | 6,460 | 6,470 | 542,950 |
| 2010/04/19 | 6,590 | 6,640 | 6,550 | 6,580 | 422,780 |
| 2010/04/16 | 6,830 | 6,860 | 6,680 | 6,690 | 532,850 |
| 2010/04/15 | 6,880 | 6,920 | 6,840 | 6,840 | 408,040 |
| 2010/04/14 | 6,850 | 6,960 | 6,830 | 6,900 | 816,200 |
| 2010/04/13 | 6,730 | 6,800 | 6,650 | 6,790 | 616,940 |
| 2010/04/12 | 6,890 | 6,930 | 6,760 | 6,760 | 537,340 |
| 2010/04/09 | 6,630 | 6,800 | 6,620 | 6,790 | 610,410 |
| 2010/04/08 | 6,780 | 6,900 | 6,680 | 6,730 | 934,830 |
| 2010/04/07 | 6,880 | 6,930 | 6,840 | 6,840 | 793,730 |
| 2010/04/06 | 6,910 | 6,930 | 6,820 | 6,900 | 481,690 |
| 2010/04/05 | 7,000 | 7,020 | 6,900 | 6,940 | 422,370 |
| 2010/04/02 | 7,100 | 7,100 | 6,950 | 6,980 | 545,520 |
| 2010/04/01 | 7,100 | 7,100 | 6,930 | 7,060 | 741,090 |
| 2010/03/31 | 6,850 | 6,980 | 6,780 | 6,900 | 1,021,240 |
| 2010/03/30 | 6,580 | 6,760 | 6,570 | 6,750 | 563,810 |
| 2010/03/29 | 6,640 | 6,650 | 6,540 | 6,590 | 338,850 |
| 2010/03/26 | 6,700 | 6,710 | 6,620 | 6,690 | 718,230 |
| 2010/03/25 | 6,700 | 6,710 | 6,500 | 6,510 | 840,270 |
| 2010/03/24 | 6,720 | 6,760 | 6,680 | 6,700 | 254,400 |
| 2010/03/23 | 6,800 | 6,820 | 6,730 | 6,760 | 339,620 |
| 2010/03/19 | 6,820 | 6,850 | 6,760 | 6,850 | 395,970 |
| 2010/03/18 | 6,800 | 6,890 | 6,790 | 6,870 | 570,750 |
| 2010/03/17 | 6,650 | 6,740 | 6,650 | 6,720 | 290,510 |
| 2010/03/16 | 6,740 | 6,740 | 6,550 | 6,580 | 400,290 |
| 2010/03/15 | 6,740 | 6,790 | 6,710 | 6,750 | 484,590 |
| 2010/03/12 | 6,620 | 6,720 | 6,580 | 6,700 | 861,370 |
| 2010/03/11 | 6,380 | 6,500 | 6,350 | 6,490 | 680,880 |
| 2010/03/10 | 6,320 | 6,380 | 6,220 | 6,240 | 250,360 |
| 2010/03/09 | 6,440 | 6,440 | 6,340 | 6,350 | 216,670 |
| 2010/03/08 | 6,390 | 6,480 | 6,340 | 6,400 | 326,550 |
| 2010/03/05 | 6,260 | 6,310 | 6,250 | 6,300 | 272,120 |
| 2010/03/04 | 6,210 | 6,250 | 6,150 | 6,210 | 608,130 |
| 2010/03/03 | 6,120 | 6,190 | 6,120 | 6,190 | 284,540 |
| 2010/03/02 | 6,230 | 6,230 | 6,110 | 6,170 | 230,570 |
| 2010/03/01 | 6,200 | 6,230 | 6,120 | 6,190 | 358,640 |
| 2010/02/26 | 6,010 | 6,220 | 6,000 | 6,200 | 883,600 |
| 2010/02/25 | 5,960 | 6,010 | 5,910 | 5,990 | 385,140 |
| 2010/02/24 | 5,960 | 6,000 | 5,910 | 5,950 | 385,900 |
| 2010/02/23 | 6,080 | 6,100 | 6,020 | 6,080 | 334,020 |
| 2010/02/22 | 6,080 | 6,200 | 6,070 | 6,170 | 258,920 |
| 2010/02/19 | 6,180 | 6,180 | 6,010 | 6,010 | 311,180 |
| 2010/02/18 | 6,080 | 6,170 | 6,070 | 6,150 | 527,780 |
| 2010/02/17 | 6,000 | 6,020 | 5,950 | 6,010 | 323,110 |
| 2010/02/16 | 5,920 | 5,980 | 5,900 | 5,950 | 243,160 |
| 2010/02/15 | 5,980 | 6,000 | 5,930 | 5,950 | 376,830 |
| 2010/02/12 | 5,980 | 6,010 | 5,900 | 5,930 | 612,420 |
| 2010/02/10 | 5,970 | 6,130 | 5,950 | 5,960 | 676,660 |
| 2010/02/09 | 6,030 | 6,040 | 5,980 | 6,040 | 589,510 |
| 2010/02/08 | 6,220 | 6,270 | 6,090 | 6,130 | 855,700 |
| 2010/02/05 | 6,220 | 6,400 | 6,160 | 6,300 | 1,625,360 |
| 2010/02/04 | 6,270 | 6,270 | 5,980 | 6,120 | 683,830 |
| 2010/02/03 | 6,230 | 6,280 | 6,160 | 6,170 | 615,020 |
| 2010/02/02 | 6,010 | 6,170 | 6,010 | 6,140 | 859,300 |
| 2010/02/01 | 5,760 | 5,940 | 5,660 | 5,910 | 585,350 |
| 2010/01/29 | 5,820 | 5,850 | 5,760 | 5,810 | 299,620 |
| 2010/01/28 | 5,880 | 5,910 | 5,750 | 5,820 | 575,440 |
| 2010/01/27 | 5,860 | 5,940 | 5,800 | 5,800 | 469,210 |
| 2010/01/26 | 6,060 | 6,060 | 5,920 | 5,930 | 430,330 |
| 2010/01/25 | 5,970 | 6,060 | 5,960 | 5,970 | 410,240 |
| 2010/01/22 | 6,170 | 6,180 | 6,050 | 6,070 | 631,210 |
| 2010/01/21 | 6,100 | 6,190 | 6,090 | 6,190 | 473,570 |
| 2010/01/20 | 6,180 | 6,180 | 6,090 | 6,100 | 245,270 |
| 2010/01/19 | 6,100 | 6,170 | 6,080 | 6,100 | 325,900 |
| 2010/01/18 | 6,190 | 6,190 | 6,090 | 6,120 | 286,480 |
| 2010/01/15 | 6,220 | 6,230 | 6,130 | 6,210 | 478,380 |
| 2010/01/14 | 6,210 | 6,240 | 6,080 | 6,160 | 637,340 |
| 2010/01/13 | 6,430 | 6,500 | 6,190 | 6,200 | 1,107,660 |
| 2010/01/12 | 6,250 | 6,330 | 6,200 | 6,240 | 556,160 |
| 2010/01/08 | 6,370 | 6,420 | 6,120 | 6,200 | 950,130 |
| 2010/01/07 | 6,440 | 6,440 | 6,350 | 6,360 | 457,790 |
| 2010/01/06 | 6,300 | 6,400 | 6,280 | 6,340 | 726,880 |
| 2010/01/05 | 6,230 | 6,290 | 6,190 | 6,220 | 341,680 |
| 2010/01/04 | 6,190 | 6,310 | 6,190 | 6,210 | 287,310 |