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 |
|---|---|---|---|---|---|
| 2011/12/30 | 5,180 | 5,240 | 5,160 | 5,240 | 336,360 |
| 2011/12/29 | 5,210 | 5,210 | 5,130 | 5,170 | 373,280 |
| 2011/12/28 | 5,250 | 5,260 | 5,200 | 5,220 | 281,380 |
| 2011/12/27 | 5,220 | 5,310 | 5,220 | 5,270 | 522,900 |
| 2011/12/26 | 5,390 | 5,390 | 5,260 | 5,270 | 365,000 |
| 2011/12/22 | 5,360 | 5,400 | 5,280 | 5,310 | 525,390 |
| 2011/12/21 | 5,400 | 5,440 | 5,350 | 5,380 | 320,940 |
| 2011/12/20 | 5,410 | 5,430 | 5,330 | 5,360 | 614,270 |
| 2011/12/19 | 5,420 | 5,460 | 5,360 | 5,440 | 629,030 |
| 2011/12/16 | 5,330 | 5,460 | 5,320 | 5,420 | 675,140 |
| 2011/12/15 | 5,410 | 5,430 | 5,310 | 5,340 | 500,750 |
| 2011/12/14 | 5,420 | 5,450 | 5,400 | 5,430 | 524,030 |
| 2011/12/13 | 5,380 | 5,450 | 5,330 | 5,390 | 1,058,420 |
| 2011/12/12 | 5,490 | 5,570 | 5,490 | 5,500 | 437,590 |
| 2011/12/09 | 5,530 | 5,580 | 5,480 | 5,500 | 575,780 |
| 2011/12/08 | 5,520 | 5,620 | 5,520 | 5,610 | 337,120 |
| 2011/12/07 | 5,450 | 5,610 | 5,450 | 5,610 | 526,910 |
| 2011/12/06 | 5,620 | 5,670 | 5,490 | 5,530 | 643,070 |
| 2011/12/05 | 5,550 | 5,690 | 5,510 | 5,670 | 505,370 |
| 2011/12/02 | 5,470 | 5,570 | 5,460 | 5,480 | 421,600 |
| 2011/12/01 | 5,600 | 5,610 | 5,410 | 5,450 | 562,900 |
| 2011/11/30 | 5,450 | 5,520 | 5,430 | 5,500 | 432,610 |
| 2011/11/29 | 5,570 | 5,570 | 5,420 | 5,500 | 450,650 |
| 2011/11/28 | 5,400 | 5,530 | 5,400 | 5,500 | 478,070 |
| 2011/11/25 | 5,300 | 5,390 | 5,300 | 5,350 | 527,980 |
| 2011/11/24 | 5,540 | 5,540 | 5,390 | 5,400 | 547,390 |
| 2011/11/22 | 5,580 | 5,600 | 5,480 | 5,560 | 820,870 |
| 2011/11/21 | 5,720 | 5,740 | 5,670 | 5,680 | 315,790 |
| 2011/11/18 | 5,670 | 5,700 | 5,650 | 5,680 | 300,430 |
| 2011/11/17 | 5,720 | 5,740 | 5,640 | 5,720 | 500,450 |
| 2011/11/16 | 5,750 | 5,830 | 5,740 | 5,770 | 293,000 |
| 2011/11/15 | 5,870 | 5,880 | 5,800 | 5,820 | 410,080 |
| 2011/11/14 | 5,790 | 5,930 | 5,780 | 5,910 | 656,720 |
| 2011/11/11 | 5,730 | 5,790 | 5,680 | 5,720 | 607,070 |
| 2011/11/10 | 5,820 | 5,900 | 5,650 | 5,680 | 839,590 |
| 2011/11/09 | 5,780 | 5,830 | 5,670 | 5,810 | 656,580 |
| 2011/11/08 | 5,820 | 5,910 | 5,770 | 5,770 | 551,390 |
| 2011/11/07 | 5,930 | 5,980 | 5,840 | 5,870 | 1,204,660 |
| 2011/11/04 | 5,840 | 5,900 | 5,750 | 5,800 | 908,120 |
| 2011/11/02 | 5,680 | 5,690 | 5,580 | 5,660 | 738,230 |
| 2011/11/01 | 5,690 | 5,830 | 5,680 | 5,780 | 531,650 |
| 2011/10/31 | 5,730 | 5,760 | 5,610 | 5,680 | 574,550 |
| 2011/10/28 | 5,690 | 5,780 | 5,640 | 5,780 | 1,078,960 |
| 2011/10/27 | 5,490 | 5,530 | 5,470 | 5,530 | 290,170 |
| 2011/10/26 | 5,480 | 5,520 | 5,390 | 5,480 | 378,950 |
| 2011/10/25 | 5,460 | 5,500 | 5,380 | 5,470 | 348,530 |
| 2011/10/24 | 5,380 | 5,500 | 5,360 | 5,470 | 329,150 |
| 2011/10/21 | 5,450 | 5,450 | 5,270 | 5,320 | 466,860 |
| 2011/10/20 | 5,480 | 5,560 | 5,450 | 5,470 | 694,740 |
| 2011/10/19 | 5,430 | 5,550 | 5,420 | 5,490 | 617,260 |
| 2011/10/18 | 5,350 | 5,400 | 5,300 | 5,380 | 471,040 |
| 2011/10/17 | 5,340 | 5,360 | 5,260 | 5,360 | 395,470 |
| 2011/10/14 | 5,230 | 5,300 | 5,220 | 5,250 | 582,110 |
| 2011/10/13 | 5,250 | 5,430 | 5,210 | 5,330 | 1,087,210 |
| 2011/10/12 | 5,290 | 5,290 | 5,110 | 5,150 | 643,490 |
| 2011/10/11 | 5,340 | 5,400 | 5,300 | 5,370 | 775,010 |
| 2011/10/07 | 5,180 | 5,230 | 5,160 | 5,230 | 388,400 |
| 2011/10/06 | 5,040 | 5,220 | 4,970 | 5,130 | 827,510 |
| 2011/10/05 | 5,460 | 5,460 | 5,090 | 5,120 | 1,158,530 |
| 2011/10/04 | 5,480 | 5,480 | 5,350 | 5,400 | 531,230 |
| 2011/10/03 | 5,410 | 5,490 | 5,380 | 5,480 | 470,610 |
| 2011/09/30 | 5,500 | 5,510 | 5,400 | 5,450 | 815,090 |
| 2011/09/29 | 5,490 | 5,660 | 5,460 | 5,660 | 672,260 |
| 2011/09/28 | 5,260 | 5,440 | 5,260 | 5,420 | 916,860 |
| 2011/09/27 | 5,340 | 5,360 | 5,220 | 5,270 | 818,740 |
| 2011/09/26 | 5,400 | 5,400 | 5,300 | 5,340 | 1,031,300 |
| 2011/09/22 | 5,510 | 5,560 | 5,440 | 5,480 | 643,820 |
| 2011/09/21 | 5,480 | 5,540 | 5,460 | 5,520 | 690,920 |
| 2011/09/20 | 5,560 | 5,570 | 5,350 | 5,440 | 712,690 |
| 2011/09/16 | 5,560 | 5,590 | 5,480 | 5,580 | 559,650 |
| 2011/09/15 | 5,560 | 5,640 | 5,500 | 5,520 | 531,820 |
| 2011/09/14 | 5,620 | 5,660 | 5,480 | 5,510 | 450,050 |
| 2011/09/13 | 5,520 | 5,580 | 5,460 | 5,540 | 433,810 |
| 2011/09/12 | 5,600 | 5,630 | 5,490 | 5,520 | 850,110 |
| 2011/09/09 | 5,630 | 5,700 | 5,580 | 5,650 | 490,510 |
| 2011/09/08 | 5,690 | 5,800 | 5,500 | 5,570 | 718,540 |
| 2011/09/07 | 5,610 | 5,620 | 5,500 | 5,580 | 399,220 |
| 2011/09/06 | 5,580 | 5,600 | 5,420 | 5,470 | 723,960 |
| 2011/09/05 | 5,500 | 5,620 | 5,480 | 5,570 | 557,130 |
| 2011/09/02 | 5,590 | 5,610 | 5,500 | 5,510 | 749,240 |
| 2011/09/01 | 5,790 | 5,830 | 5,660 | 5,680 | 810,980 |
| 2011/08/31 | 5,580 | 5,600 | 5,490 | 5,590 | 606,340 |
| 2011/08/30 | 5,500 | 5,560 | 5,450 | 5,500 | 803,270 |
| 2011/08/29 | 5,290 | 5,510 | 5,290 | 5,400 | 1,141,780 |
| 2011/08/26 | 5,180 | 5,290 | 5,180 | 5,240 | 544,880 |
| 2011/08/25 | 5,250 | 5,370 | 5,230 | 5,310 | 715,720 |
| 2011/08/24 | 5,150 | 5,250 | 5,110 | 5,170 | 1,321,310 |
| 2011/08/23 | 5,230 | 5,230 | 5,010 | 5,080 | 1,571,860 |
| 2011/08/22 | 5,310 | 5,320 | 5,140 | 5,160 | 1,045,170 |
| 2011/08/19 | 5,470 | 5,530 | 5,280 | 5,310 | 1,341,820 |
| 2011/08/18 | 5,770 | 5,780 | 5,590 | 5,620 | 778,940 |
| 2011/08/17 | 5,790 | 5,790 | 5,660 | 5,720 | 847,370 |
| 2011/08/16 | 5,930 | 5,970 | 5,770 | 5,800 | 464,840 |
| 2011/08/15 | 5,780 | 5,860 | 5,780 | 5,830 | 739,170 |
| 2011/08/12 | 5,720 | 5,760 | 5,640 | 5,690 | 1,261,670 |
| 2011/08/11 | 5,540 | 5,660 | 5,520 | 5,620 | 737,220 |
| 2011/08/10 | 5,640 | 5,660 | 5,560 | 5,620 | 853,910 |
| 2011/08/09 | 5,510 | 5,530 | 5,410 | 5,500 | 1,272,950 |
| 2011/08/08 | 5,640 | 5,770 | 5,620 | 5,700 | 1,063,640 |
| 2011/08/05 | 5,690 | 5,750 | 5,630 | 5,640 | 1,469,320 |
| 2011/08/04 | 6,100 | 6,100 | 5,950 | 5,990 | 810,390 |
| 2011/08/03 | 6,250 | 6,260 | 6,030 | 6,060 | 1,355,720 |
| 2011/08/02 | 6,250 | 6,380 | 6,180 | 6,350 | 1,044,920 |
| 2011/08/01 | 6,160 | 6,290 | 6,160 | 6,210 | 749,870 |
| 2011/07/29 | 6,190 | 6,210 | 6,140 | 6,150 | 745,990 |
| 2011/07/28 | 6,370 | 6,370 | 6,220 | 6,230 | 1,041,370 |
| 2011/07/27 | 6,520 | 6,540 | 6,330 | 6,380 | 1,311,160 |
| 2011/07/26 | 6,710 | 6,740 | 6,610 | 6,670 | 481,150 |
| 2011/07/25 | 6,770 | 6,830 | 6,740 | 6,770 | 423,620 |
| 2011/07/22 | 6,870 | 6,880 | 6,690 | 6,720 | 979,870 |
| 2011/07/21 | 7,000 | 7,000 | 6,870 | 6,920 | 639,230 |
| 2011/07/20 | 7,000 | 7,050 | 6,900 | 6,960 | 717,640 |
| 2011/07/19 | 6,970 | 7,080 | 6,940 | 6,990 | 1,044,410 |
| 2011/07/15 | 6,920 | 7,030 | 6,830 | 6,880 | 1,301,400 |
| 2011/07/14 | 6,800 | 6,800 | 6,660 | 6,720 | 758,170 |
| 2011/07/13 | 6,900 | 6,920 | 6,790 | 6,790 | 615,730 |
| 2011/07/12 | 6,920 | 6,960 | 6,810 | 6,840 | 620,160 |
| 2011/07/11 | 6,770 | 7,040 | 6,770 | 7,010 | 877,540 |
| 2011/07/08 | 6,790 | 6,900 | 6,770 | 6,830 | 852,950 |
| 2011/07/07 | 6,700 | 6,720 | 6,650 | 6,690 | 233,260 |
| 2011/07/06 | 6,600 | 6,710 | 6,540 | 6,710 | 579,200 |
| 2011/07/05 | 6,480 | 6,630 | 6,460 | 6,600 | 608,260 |
| 2011/07/04 | 6,540 | 6,570 | 6,420 | 6,440 | 347,790 |
| 2011/07/01 | 6,570 | 6,610 | 6,410 | 6,440 | 608,700 |
| 2011/06/30 | 6,550 | 6,560 | 6,480 | 6,530 | 489,410 |
| 2011/06/29 | 6,400 | 6,540 | 6,340 | 6,540 | 819,810 |
| 2011/06/28 | 6,180 | 6,330 | 6,170 | 6,260 | 702,090 |
| 2011/06/27 | 6,310 | 6,310 | 6,120 | 6,130 | 1,321,380 |
| 2011/06/24 | 6,300 | 6,340 | 6,270 | 6,310 | 888,550 |
| 2011/06/23 | 6,480 | 6,490 | 6,290 | 6,310 | 770,840 |
| 2011/06/22 | 6,350 | 6,510 | 6,350 | 6,490 | 680,710 |
| 2011/06/21 | 6,310 | 6,380 | 6,210 | 6,300 | 886,590 |
| 2011/06/20 | 6,410 | 6,410 | 6,160 | 6,240 | 1,341,040 |
| 2011/06/17 | 6,530 | 6,540 | 6,320 | 6,400 | 1,152,330 |
| 2011/06/16 | 6,640 | 6,660 | 6,520 | 6,520 | 637,880 |
| 2011/06/15 | 6,740 | 6,800 | 6,690 | 6,740 | 446,190 |
| 2011/06/14 | 6,770 | 6,810 | 6,690 | 6,710 | 817,500 |
| 2011/06/13 | 6,780 | 6,780 | 6,680 | 6,710 | 644,130 |
| 2011/06/10 | 6,840 | 6,940 | 6,730 | 6,830 | 1,022,900 |
| 2011/06/09 | 6,720 | 6,910 | 6,700 | 6,880 | 1,127,470 |
| 2011/06/08 | 6,690 | 6,800 | 6,610 | 6,760 | 979,170 |
| 2011/06/07 | 6,430 | 6,640 | 6,430 | 6,620 | 712,620 |
| 2011/06/06 | 6,510 | 6,580 | 6,400 | 6,470 | 541,070 |
| 2011/06/03 | 6,660 | 6,730 | 6,430 | 6,450 | 1,043,180 |
| 2011/06/02 | 6,520 | 6,710 | 6,450 | 6,680 | 1,527,270 |
| 2011/06/01 | 6,350 | 6,640 | 6,220 | 6,600 | 1,402,840 |
| 2011/05/31 | 6,300 | 6,370 | 6,290 | 6,340 | 411,330 |
| 2011/05/30 | 6,280 | 6,340 | 6,250 | 6,290 | 381,170 |
| 2011/05/27 | 6,370 | 6,380 | 6,260 | 6,260 | 823,290 |
| 2011/05/26 | 6,280 | 6,440 | 6,260 | 6,420 | 712,210 |
| 2011/05/25 | 6,300 | 6,330 | 6,240 | 6,250 | 544,990 |
| 2011/05/24 | 6,200 | 6,330 | 6,160 | 6,300 | 630,860 |
| 2011/05/23 | 6,240 | 6,240 | 6,120 | 6,190 | 509,590 |
| 2011/05/20 | 6,150 | 6,310 | 6,140 | 6,240 | 566,650 |
| 2011/05/19 | 6,240 | 6,270 | 6,150 | 6,190 | 944,500 |
| 2011/05/18 | 6,280 | 6,310 | 6,210 | 6,250 | 1,209,470 |
| 2011/05/17 | 6,310 | 6,330 | 6,160 | 6,280 | 1,440,030 |
| 2011/05/16 | 6,250 | 6,340 | 6,230 | 6,330 | 1,184,700 |
| 2011/05/13 | 6,270 | 6,380 | 6,160 | 6,280 | 2,628,170 |
| 2011/05/12 | 5,680 | 5,810 | 5,650 | 5,770 | 970,880 |
| 2011/05/11 | 5,550 | 5,710 | 5,520 | 5,670 | 1,049,280 |
| 2011/05/10 | 5,400 | 5,550 | 5,380 | 5,510 | 920,590 |
| 2011/05/09 | 5,520 | 5,540 | 5,350 | 5,370 | 967,620 |
| 2011/05/06 | 5,510 | 5,620 | 5,480 | 5,580 | 658,110 |
| 2011/05/02 | 5,660 | 5,680 | 5,580 | 5,590 | 452,380 |
| 2011/04/28 | 5,460 | 5,640 | 5,430 | 5,620 | 726,720 |
| 2011/04/27 | 5,470 | 5,470 | 5,390 | 5,430 | 665,000 |
| 2011/04/26 | 5,420 | 5,450 | 5,390 | 5,420 | 523,190 |
| 2011/04/25 | 5,290 | 5,420 | 5,290 | 5,420 | 347,980 |
| 2011/04/22 | 5,370 | 5,390 | 5,220 | 5,330 | 611,730 |
| 2011/04/21 | 5,420 | 5,430 | 5,380 | 5,420 | 349,430 |
| 2011/04/20 | 5,470 | 5,470 | 5,340 | 5,360 | 736,010 |
| 2011/04/19 | 5,470 | 5,510 | 5,330 | 5,420 | 669,250 |
| 2011/04/18 | 5,500 | 5,630 | 5,480 | 5,550 | 407,340 |
| 2011/04/15 | 5,690 | 5,750 | 5,530 | 5,540 | 518,840 |
| 2011/04/14 | 5,510 | 5,650 | 5,450 | 5,620 | 671,610 |
| 2011/04/13 | 5,430 | 5,540 | 5,410 | 5,510 | 514,220 |
| 2011/04/12 | 5,530 | 5,570 | 5,400 | 5,430 | 647,780 |
| 2011/04/11 | 5,610 | 5,720 | 5,550 | 5,570 | 561,440 |
| 2011/04/08 | 5,470 | 5,770 | 5,460 | 5,700 | 985,050 |
| 2011/04/07 | 5,400 | 5,510 | 5,400 | 5,460 | 345,390 |
| 2011/04/06 | 5,470 | 5,480 | 5,320 | 5,390 | 480,570 |
| 2011/04/05 | 5,560 | 5,560 | 5,320 | 5,370 | 503,350 |
| 2011/04/04 | 5,640 | 5,640 | 5,510 | 5,550 | 501,530 |
| 2011/04/01 | 5,710 | 5,720 | 5,530 | 5,550 | 773,130 |
| 2011/03/31 | 5,490 | 5,610 | 5,400 | 5,610 | 757,010 |
| 2011/03/30 | 5,300 | 5,540 | 5,290 | 5,520 | 969,270 |
| 2011/03/29 | 5,200 | 5,310 | 5,140 | 5,290 | 677,060 |
| 2011/03/28 | 5,230 | 5,270 | 5,180 | 5,220 | 429,060 |
| 2011/03/25 | 5,360 | 5,370 | 5,200 | 5,250 | 585,630 |
| 2011/03/24 | 5,420 | 5,530 | 5,300 | 5,310 | 768,130 |
| 2011/03/23 | 5,680 | 5,680 | 5,440 | 5,500 | 949,070 |
| 2011/03/22 | 5,800 | 5,810 | 5,640 | 5,700 | 954,160 |
| 2011/03/18 | 5,220 | 5,400 | 5,160 | 5,400 | 1,102,970 |
| 2011/03/17 | 5,140 | 5,350 | 5,100 | 5,240 | 1,226,910 |
| 2011/03/16 | 5,330 | 5,340 | 5,160 | 5,290 | 1,398,640 |
| 2011/03/15 | 5,360 | 5,470 | 4,480 | 4,750 | 1,619,920 |
| 2011/03/14 | 5,410 | 5,580 | 5,400 | 5,460 | 1,283,030 |
| 2011/03/11 | 6,190 | 6,190 | 5,900 | 5,900 | 992,390 |
| 2011/03/10 | 6,080 | 6,230 | 6,070 | 6,180 | 928,240 |
| 2011/03/09 | 6,060 | 6,090 | 6,030 | 6,050 | 583,090 |
| 2011/03/08 | 6,090 | 6,110 | 5,990 | 6,000 | 496,060 |
| 2011/03/07 | 6,220 | 6,230 | 6,080 | 6,140 | 414,400 |
| 2011/03/04 | 6,260 | 6,360 | 6,240 | 6,260 | 457,180 |
| 2011/03/03 | 6,190 | 6,210 | 6,110 | 6,210 | 329,560 |
| 2011/03/02 | 6,160 | 6,180 | 6,090 | 6,100 | 561,070 |
| 2011/03/01 | 6,300 | 6,340 | 6,240 | 6,260 | 501,140 |
| 2011/02/28 | 6,090 | 6,250 | 6,080 | 6,230 | 687,900 |
| 2011/02/25 | 6,010 | 6,090 | 5,960 | 6,080 | 500,180 |
| 2011/02/24 | 6,170 | 6,170 | 6,010 | 6,050 | 686,670 |
| 2011/02/23 | 6,220 | 6,330 | 6,210 | 6,220 | 350,520 |
| 2011/02/22 | 6,390 | 6,450 | 6,270 | 6,310 | 556,220 |
| 2011/02/21 | 6,350 | 6,410 | 6,310 | 6,350 | 399,410 |
| 2011/02/18 | 6,300 | 6,310 | 6,250 | 6,300 | 214,020 |
| 2011/02/17 | 6,320 | 6,340 | 6,220 | 6,260 | 455,790 |
| 2011/02/16 | 6,340 | 6,400 | 6,250 | 6,270 | 519,810 |
| 2011/02/15 | 6,230 | 6,390 | 6,220 | 6,360 | 604,340 |
| 2011/02/14 | 6,140 | 6,280 | 6,140 | 6,230 | 793,010 |
| 2011/02/10 | 6,050 | 6,180 | 6,040 | 6,130 | 679,130 |
| 2011/02/09 | 6,180 | 6,200 | 6,040 | 6,050 | 886,330 |
| 2011/02/08 | 6,180 | 6,260 | 6,160 | 6,220 | 675,020 |
| 2011/02/07 | 6,040 | 6,230 | 6,030 | 6,210 | 1,108,890 |
| 2011/02/04 | 5,850 | 5,960 | 5,830 | 5,960 | 655,210 |
| 2011/02/03 | 5,780 | 5,810 | 5,680 | 5,760 | 751,820 |
| 2011/02/02 | 5,650 | 5,880 | 5,630 | 5,860 | 1,567,320 |
| 2011/02/01 | 5,600 | 5,650 | 5,540 | 5,570 | 744,490 |
| 2011/01/31 | 5,590 | 5,610 | 5,510 | 5,570 | 711,540 |
| 2011/01/28 | 5,660 | 5,660 | 5,540 | 5,620 | 612,880 |
| 2011/01/27 | 5,590 | 5,660 | 5,560 | 5,650 | 943,550 |
| 2011/01/26 | 5,470 | 5,520 | 5,460 | 5,500 | 390,910 |
| 2011/01/25 | 5,470 | 5,530 | 5,400 | 5,500 | 376,590 |
| 2011/01/24 | 5,420 | 5,440 | 5,370 | 5,430 | 356,160 |
| 2011/01/21 | 5,480 | 5,490 | 5,340 | 5,380 | 585,440 |
| 2011/01/20 | 5,490 | 5,510 | 5,450 | 5,470 | 467,900 |
| 2011/01/19 | 5,500 | 5,510 | 5,460 | 5,480 | 417,640 |
| 2011/01/18 | 5,450 | 5,530 | 5,450 | 5,480 | 736,750 |
| 2011/01/17 | 5,400 | 5,470 | 5,400 | 5,430 | 556,510 |
| 2011/01/14 | 5,360 | 5,400 | 5,350 | 5,370 | 858,340 |
| 2011/01/13 | 5,390 | 5,420 | 5,340 | 5,390 | 937,410 |
| 2011/01/12 | 5,400 | 5,400 | 5,300 | 5,360 | 888,790 |
| 2011/01/11 | 5,400 | 5,430 | 5,360 | 5,400 | 779,340 |
| 2011/01/07 | 5,400 | 5,450 | 5,380 | 5,420 | 759,350 |
| 2011/01/06 | 5,500 | 5,510 | 5,470 | 5,490 | 373,540 |
| 2011/01/05 | 5,630 | 5,630 | 5,460 | 5,500 | 558,140 |
| 2011/01/04 | 5,620 | 5,650 | 5,560 | 5,640 | 240,730 |