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 |
|---|---|---|---|---|---|
| 2013/12/30 | 343 | 346 | 339 | 344 | 5,581,400 |
| 2013/12/27 | 338 | 343 | 332 | 339 | 5,606,700 |
| 2013/12/26 | 338 | 341 | 334 | 337 | 3,706,300 |
| 2013/12/25 | 328 | 337 | 326 | 337 | 7,007,400 |
| 2013/12/24 | 336 | 340 | 323 | 328 | 10,415,400 |
| 2013/12/20 | 339 | 341 | 330 | 336 | 9,103,800 |
| 2013/12/19 | 349 | 349 | 338 | 340 | 9,625,900 |
| 2013/12/18 | 342 | 351 | 336 | 341 | 17,848,200 |
| 2013/12/17 | 353 | 357 | 340 | 343 | 13,067,300 |
| 2013/12/16 | 357 | 363 | 351 | 353 | 9,593,600 |
| 2013/12/13 | 373 | 374 | 356 | 356 | 19,506,000 |
| 2013/12/12 | 358 | 368 | 356 | 367 | 21,174,400 |
| 2013/12/11 | 354 | 359 | 350 | 355 | 9,379,000 |
| 2013/12/10 | 347 | 359 | 345 | 355 | 11,939,600 |
| 2013/12/09 | 340 | 346 | 339 | 345 | 5,878,200 |
| 2013/12/06 | 331 | 340 | 331 | 337 | 8,244,500 |
| 2013/12/05 | 340 | 344 | 331 | 335 | 8,484,900 |
| 2013/12/04 | 345 | 346 | 335 | 340 | 12,327,200 |
| 2013/12/03 | 356 | 358 | 346 | 349 | 10,365,500 |
| 2013/12/02 | 358 | 366 | 355 | 358 | 12,625,800 |
| 2013/11/29 | 350 | 358 | 345 | 357 | 15,595,200 |
| 2013/11/28 | 350 | 353 | 343 | 346 | 9,420,200 |
| 2013/11/27 | 342 | 353 | 341 | 350 | 20,814,900 |
| 2013/11/26 | 349 | 349 | 339 | 343 | 15,226,500 |
| 2013/11/25 | 330 | 349 | 330 | 349 | 22,227,100 |
| 2013/11/22 | 328 | 330 | 326 | 328 | 7,505,100 |
| 2013/11/21 | 330 | 331 | 324 | 327 | 6,658,600 |
| 2013/11/20 | 325 | 332 | 325 | 330 | 8,663,700 |
| 2013/11/19 | 317 | 329 | 317 | 326 | 14,456,400 |
| 2013/11/18 | 323 | 332 | 316 | 321 | 14,839,000 |
| 2013/11/15 | 335 | 336 | 322 | 324 | 18,856,300 |
| 2013/11/14 | 335 | 343 | 333 | 335 | 18,124,400 |
| 2013/11/13 | 327 | 335 | 326 | 331 | 14,302,400 |
| 2013/11/12 | 332 | 342 | 329 | 331 | 66,226,600 |
| 2013/11/11 | 308 | 335 | 305 | 332 | 73,212,800 |
| 2013/11/08 | 289 | 310 | 288 | 308 | 36,472,100 |
| 2013/11/07 | 281 | 293 | 281 | 293 | 14,218,600 |
| 2013/11/06 | 276 | 288 | 275 | 280 | 18,256,800 |
| 2013/11/05 | 273 | 277 | 270 | 275 | 10,165,100 |
| 2013/11/01 | 275 | 278 | 268 | 273 | 11,889,400 |
| 2013/10/31 | 284 | 285 | 273 | 275 | 16,580,400 |
| 2013/10/30 | 289 | 289 | 284 | 287 | 16,516,100 |
| 2013/10/29 | 289 | 290 | 286 | 288 | 6,365,200 |
| 2013/10/28 | 285 | 294 | 285 | 291 | 9,253,600 |
| 2013/10/25 | 291 | 292 | 285 | 285 | 10,971,300 |
| 2013/10/24 | 286 | 292 | 282 | 291 | 17,758,100 |
| 2013/10/23 | 295 | 297 | 287 | 290 | 18,637,900 |
| 2013/10/22 | 282 | 294 | 281 | 292 | 22,598,700 |
| 2013/10/21 | 282 | 285 | 277 | 281 | 10,968,600 |
| 2013/10/18 | 282 | 289 | 278 | 281 | 20,856,000 |
| 2013/10/17 | 274 | 286 | 272 | 280 | 37,169,700 |
| 2013/10/16 | 277 | 279 | 268 | 269 | 33,924,500 |
| 2013/10/15 | 266 | 268 | 258 | 262 | 20,866,900 |
| 2013/10/11 | 266 | 268 | 263 | 265 | 8,746,800 |
| 2013/10/10 | 266 | 266 | 262 | 264 | 12,179,100 |
| 2013/10/09 | 263 | 269 | 261 | 268 | 8,513,500 |
| 2013/10/08 | 269 | 270 | 263 | 265 | 9,878,200 |
| 2013/10/07 | 278 | 280 | 268 | 270 | 14,324,600 |
| 2013/10/04 | 268 | 278 | 263 | 275 | 17,436,500 |
| 2013/10/03 | 282 | 282 | 268 | 269 | 32,751,700 |
| 2013/10/02 | 293 | 294 | 281 | 283 | 17,085,700 |
| 2013/10/01 | 296 | 299 | 290 | 292 | 14,445,400 |
| 2013/09/30 | 287 | 292 | 285 | 290 | 10,191,200 |
| 2013/09/27 | 285 | 290 | 284 | 287 | 6,343,400 |
| 2013/09/26 | 287 | 292 | 281 | 284 | 9,486,600 |
| 2013/09/26 | 1 -> 10.00 分割 | ||||
| 2013/09/25 | 2,912 | 2,925 | 2,874 | 2,875 | 1,656,870 |
| 2013/09/24 | 3,050 | 3,050 | 2,905 | 2,911 | 2,342,190 |
| 2013/09/20 | 2,939 | 3,035 | 2,938 | 3,030 | 1,635,380 |
| 2013/09/19 | 2,913 | 2,916 | 2,892 | 2,910 | 1,406,920 |
| 2013/09/18 | 2,885 | 2,915 | 2,870 | 2,882 | 1,583,940 |
| 2013/09/17 | 2,911 | 2,920 | 2,874 | 2,879 | 1,582,790 |
| 2013/09/13 | 2,920 | 2,951 | 2,906 | 2,914 | 1,085,070 |
| 2013/09/12 | 2,960 | 2,980 | 2,918 | 2,931 | 2,765,460 |
| 2013/09/11 | 3,080 | 3,120 | 2,998 | 3,010 | 1,023,840 |
| 2013/09/10 | 3,005 | 3,080 | 3,005 | 3,070 | 778,620 |
| 2013/09/09 | 2,957 | 3,020 | 2,924 | 3,020 | 1,551,550 |
| 2013/09/06 | 2,916 | 2,931 | 2,872 | 2,907 | 1,125,470 |
| 2013/09/05 | 2,967 | 2,969 | 2,877 | 2,907 | 1,516,720 |
| 2013/09/04 | 2,948 | 2,950 | 2,895 | 2,933 | 1,972,890 |
| 2013/09/03 | 2,971 | 3,020 | 2,950 | 2,978 | 1,581,110 |
| 2013/09/02 | 3,090 | 3,110 | 2,912 | 2,931 | 3,632,890 |
| 2013/08/30 | 3,140 | 3,145 | 3,080 | 3,110 | 1,144,440 |
| 2013/08/29 | 3,125 | 3,175 | 3,105 | 3,135 | 676,070 |
| 2013/08/28 | 3,200 | 3,200 | 3,075 | 3,120 | 1,211,600 |
| 2013/08/27 | 3,350 | 3,350 | 3,220 | 3,230 | 1,034,410 |
| 2013/08/26 | 3,450 | 3,450 | 3,345 | 3,355 | 778,880 |
| 2013/08/23 | 3,450 | 3,495 | 3,425 | 3,455 | 856,610 |
| 2013/08/22 | 3,365 | 3,415 | 3,355 | 3,400 | 584,200 |
| 2013/08/21 | 3,360 | 3,380 | 3,310 | 3,360 | 615,880 |
| 2013/08/20 | 3,360 | 3,415 | 3,350 | 3,365 | 500,930 |
| 2013/08/19 | 3,385 | 3,395 | 3,345 | 3,360 | 477,750 |
| 2013/08/16 | 3,385 | 3,390 | 3,335 | 3,365 | 639,410 |
| 2013/08/15 | 3,345 | 3,430 | 3,325 | 3,395 | 964,850 |
| 2013/08/14 | 3,380 | 3,425 | 3,320 | 3,335 | 1,206,520 |
| 2013/08/13 | 3,380 | 3,435 | 3,330 | 3,395 | 1,507,040 |
| 2013/08/12 | 3,390 | 3,415 | 3,300 | 3,335 | 2,487,840 |
| 2013/08/09 | 3,630 | 3,640 | 3,250 | 3,295 | 3,568,760 |
| 2013/08/08 | 4,000 | 4,015 | 3,900 | 3,910 | 462,240 |
| 2013/08/07 | 4,020 | 4,020 | 3,930 | 3,935 | 549,790 |
| 2013/08/06 | 4,010 | 4,110 | 3,985 | 4,100 | 514,620 |
| 2013/08/05 | 4,090 | 4,090 | 4,000 | 4,030 | 385,420 |
| 2013/08/02 | 4,040 | 4,120 | 4,010 | 4,120 | 557,290 |
| 2013/08/01 | 3,940 | 3,960 | 3,860 | 3,930 | 645,690 |
| 2013/07/31 | 3,955 | 4,000 | 3,900 | 3,970 | 548,490 |
| 2013/07/30 | 4,000 | 4,000 | 3,875 | 3,945 | 875,540 |
| 2013/07/29 | 4,095 | 4,130 | 3,980 | 4,000 | 824,990 |
| 2013/07/26 | 4,335 | 4,360 | 4,230 | 4,230 | 693,190 |
| 2013/07/25 | 4,365 | 4,410 | 4,330 | 4,370 | 875,990 |
| 2013/07/24 | 4,335 | 4,425 | 4,315 | 4,335 | 1,138,120 |
| 2013/07/23 | 4,300 | 4,350 | 4,260 | 4,320 | 580,790 |
| 2013/07/22 | 4,360 | 4,435 | 4,310 | 4,320 | 979,420 |
| 2013/07/19 | 4,515 | 4,530 | 4,315 | 4,335 | 1,204,600 |
| 2013/07/18 | 4,455 | 4,550 | 4,420 | 4,515 | 784,560 |
| 2013/07/17 | 4,460 | 4,520 | 4,405 | 4,440 | 1,173,660 |
| 2013/07/16 | 4,555 | 4,590 | 4,435 | 4,500 | 741,980 |
| 2013/07/12 | 4,580 | 4,640 | 4,525 | 4,595 | 1,016,740 |
| 2013/07/11 | 4,490 | 4,515 | 4,390 | 4,450 | 960,780 |
| 2013/07/10 | 4,350 | 4,520 | 4,330 | 4,485 | 943,440 |
| 2013/07/09 | 4,295 | 4,340 | 4,255 | 4,320 | 511,170 |
| 2013/07/08 | 4,345 | 4,350 | 4,225 | 4,245 | 469,500 |
| 2013/07/05 | 4,210 | 4,325 | 4,210 | 4,310 | 607,460 |
| 2013/07/04 | 4,150 | 4,185 | 4,100 | 4,155 | 372,430 |
| 2013/07/03 | 4,260 | 4,270 | 4,140 | 4,160 | 728,770 |
| 2013/07/02 | 4,180 | 4,280 | 4,155 | 4,250 | 1,066,930 |
| 2013/07/01 | 4,075 | 4,140 | 3,995 | 4,110 | 628,640 |
| 2013/06/28 | 3,965 | 4,070 | 3,960 | 4,025 | 656,820 |
| 2013/06/27 | 3,950 | 3,990 | 3,850 | 3,950 | 759,260 |
| 2013/06/26 | 4,050 | 4,070 | 3,940 | 3,950 | 589,630 |
| 2013/06/25 | 3,950 | 4,015 | 3,885 | 3,995 | 1,397,660 |
| 2013/06/24 | 4,040 | 4,085 | 4,000 | 4,010 | 605,640 |
| 2013/06/21 | 3,900 | 3,990 | 3,855 | 3,990 | 863,820 |
| 2013/06/20 | 3,870 | 3,995 | 3,865 | 3,975 | 1,038,530 |
| 2013/06/19 | 3,905 | 3,965 | 3,830 | 3,895 | 1,239,380 |
| 2013/06/18 | 3,715 | 3,880 | 3,715 | 3,855 | 1,405,920 |
| 2013/06/17 | 3,600 | 3,755 | 3,585 | 3,755 | 495,820 |
| 2013/06/14 | 3,580 | 3,655 | 3,545 | 3,630 | 1,229,620 |
| 2013/06/13 | 3,625 | 3,635 | 3,495 | 3,495 | 974,070 |
| 2013/06/12 | 3,670 | 3,745 | 3,615 | 3,700 | 915,080 |
| 2013/06/11 | 3,795 | 3,895 | 3,720 | 3,735 | 747,170 |
| 2013/06/10 | 3,720 | 3,815 | 3,690 | 3,800 | 1,056,000 |
| 2013/06/07 | 3,700 | 3,785 | 3,630 | 3,665 | 1,363,050 |
| 2013/06/06 | 3,700 | 3,925 | 3,675 | 3,780 | 1,776,930 |
| 2013/06/05 | 3,775 | 3,870 | 3,690 | 3,770 | 1,518,670 |
| 2013/06/04 | 3,615 | 3,775 | 3,560 | 3,760 | 1,611,300 |
| 2013/06/03 | 3,775 | 3,785 | 3,650 | 3,685 | 1,138,150 |
| 2013/05/31 | 3,905 | 3,925 | 3,830 | 3,855 | 1,437,890 |
| 2013/05/30 | 3,965 | 4,010 | 3,900 | 3,925 | 1,585,500 |
| 2013/05/29 | 4,105 | 4,115 | 3,960 | 3,960 | 999,970 |
| 2013/05/28 | 4,000 | 4,110 | 3,985 | 4,050 | 771,810 |
| 2013/05/27 | 4,170 | 4,215 | 4,085 | 4,110 | 1,002,120 |
| 2013/05/24 | 4,240 | 4,310 | 4,120 | 4,250 | 1,215,340 |
| 2013/05/23 | 4,390 | 4,485 | 4,185 | 4,185 | 1,175,800 |
| 2013/05/22 | 4,450 | 4,465 | 4,355 | 4,365 | 892,350 |
| 2013/05/21 | 4,525 | 4,525 | 4,420 | 4,470 | 822,920 |
| 2013/05/20 | 4,405 | 4,590 | 4,390 | 4,525 | 991,270 |
| 2013/05/17 | 4,340 | 4,395 | 4,305 | 4,375 | 587,470 |
| 2013/05/16 | 4,420 | 4,435 | 4,235 | 4,325 | 1,508,930 |
| 2013/05/15 | 4,455 | 4,515 | 4,390 | 4,410 | 1,120,760 |
| 2013/05/14 | 4,445 | 4,445 | 4,360 | 4,385 | 1,175,450 |
| 2013/05/13 | 4,440 | 4,465 | 4,355 | 4,445 | 1,656,880 |
| 2013/05/10 | 4,715 | 4,720 | 4,320 | 4,400 | 2,256,670 |
| 2013/05/09 | 4,820 | 4,845 | 4,750 | 4,785 | 638,930 |
| 2013/05/08 | 4,800 | 4,815 | 4,730 | 4,770 | 962,900 |
| 2013/05/07 | 4,710 | 4,820 | 4,690 | 4,785 | 1,176,080 |
| 2013/05/02 | 4,600 | 4,675 | 4,590 | 4,640 | 549,600 |
| 2013/05/01 | 4,650 | 4,665 | 4,585 | 4,595 | 1,059,740 |
| 2013/04/30 | 4,700 | 4,810 | 4,665 | 4,695 | 812,090 |
| 2013/04/26 | 4,845 | 4,900 | 4,720 | 4,730 | 1,075,940 |
| 2013/04/25 | 4,890 | 4,920 | 4,800 | 4,880 | 915,460 |
| 2013/04/24 | 4,715 | 4,975 | 4,710 | 4,940 | 1,345,130 |
| 2013/04/23 | 4,795 | 4,845 | 4,610 | 4,710 | 2,687,030 |
| 2013/04/22 | 4,820 | 4,980 | 4,820 | 4,945 | 1,010,360 |
| 2013/04/19 | 4,765 | 4,825 | 4,600 | 4,795 | 907,720 |
| 2013/04/18 | 4,715 | 4,810 | 4,610 | 4,735 | 1,916,500 |
| 2013/04/17 | 4,725 | 4,775 | 4,690 | 4,715 | 923,580 |
| 2013/04/16 | 4,725 | 4,730 | 4,625 | 4,660 | 1,299,110 |
| 2013/04/15 | 4,780 | 4,955 | 4,740 | 4,795 | 1,299,400 |
| 2013/04/12 | 4,800 | 4,910 | 4,700 | 4,850 | 1,719,750 |
| 2013/04/11 | 4,700 | 4,845 | 4,655 | 4,845 | 1,856,050 |
| 2013/04/10 | 4,550 | 4,670 | 4,400 | 4,620 | 1,849,990 |
| 2013/04/09 | 4,610 | 4,620 | 4,385 | 4,435 | 1,232,280 |
| 2013/04/08 | 4,310 | 4,550 | 4,310 | 4,545 | 2,332,370 |
| 2013/04/05 | 4,090 | 4,240 | 4,080 | 4,215 | 2,491,850 |
| 2013/04/04 | 3,970 | 3,970 | 3,795 | 3,955 | 1,695,700 |
| 2013/04/03 | 4,185 | 4,200 | 3,915 | 3,960 | 1,895,160 |
| 2013/04/02 | 4,210 | 4,375 | 4,145 | 4,180 | 1,497,040 |
| 2013/04/01 | 4,300 | 4,350 | 4,200 | 4,205 | 1,185,980 |
| 2013/03/29 | 4,305 | 4,330 | 4,230 | 4,295 | 1,458,750 |
| 2013/03/28 | 4,375 | 4,420 | 4,200 | 4,300 | 1,901,260 |
| 2013/03/27 | 4,250 | 4,390 | 4,230 | 4,380 | 1,564,060 |
| 2013/03/26 | 4,220 | 4,270 | 4,195 | 4,255 | 957,930 |
| 2013/03/25 | 4,205 | 4,295 | 4,185 | 4,280 | 1,082,180 |
| 2013/03/22 | 4,160 | 4,170 | 4,085 | 4,130 | 975,650 |
| 2013/03/21 | 4,280 | 4,435 | 4,135 | 4,190 | 2,215,380 |
| 2013/03/19 | 4,000 | 4,290 | 4,000 | 4,210 | 1,929,000 |
| 2013/03/18 | 3,990 | 4,050 | 3,935 | 3,975 | 1,027,830 |
| 2013/03/15 | 3,815 | 4,065 | 3,810 | 4,025 | 2,316,580 |
| 2013/03/14 | 3,670 | 3,770 | 3,670 | 3,755 | 1,192,000 |
| 2013/03/13 | 3,735 | 3,745 | 3,655 | 3,670 | 892,820 |
| 2013/03/12 | 3,755 | 3,820 | 3,720 | 3,755 | 1,005,600 |
| 2013/03/11 | 3,755 | 3,850 | 3,715 | 3,785 | 1,109,910 |
| 2013/03/08 | 3,605 | 3,770 | 3,585 | 3,750 | 2,203,070 |
| 2013/03/07 | 3,500 | 3,615 | 3,490 | 3,570 | 1,651,540 |
| 2013/03/06 | 3,385 | 3,460 | 3,340 | 3,460 | 1,281,780 |
| 2013/03/05 | 3,405 | 3,415 | 3,345 | 3,365 | 851,830 |
| 2013/03/04 | 3,360 | 3,400 | 3,310 | 3,380 | 1,209,290 |
| 2013/03/01 | 3,360 | 3,370 | 3,305 | 3,355 | 1,007,450 |
| 2013/02/28 | 3,395 | 3,405 | 3,360 | 3,370 | 1,080,780 |
| 2013/02/27 | 3,455 | 3,465 | 3,340 | 3,385 | 1,282,030 |
| 2013/02/26 | 3,460 | 3,465 | 3,425 | 3,430 | 901,910 |
| 2013/02/25 | 3,565 | 3,590 | 3,450 | 3,460 | 910,750 |
| 2013/02/22 | 3,500 | 3,530 | 3,430 | 3,510 | 1,197,450 |
| 2013/02/21 | 3,560 | 3,615 | 3,530 | 3,550 | 639,130 |
| 2013/02/20 | 3,615 | 3,630 | 3,525 | 3,565 | 801,180 |
| 2013/02/19 | 3,550 | 3,595 | 3,545 | 3,550 | 676,080 |
| 2013/02/18 | 3,520 | 3,550 | 3,470 | 3,540 | 863,470 |
| 2013/02/15 | 3,665 | 3,665 | 3,440 | 3,515 | 1,138,810 |
| 2013/02/14 | 3,710 | 3,730 | 3,660 | 3,675 | 1,478,460 |
| 2013/02/13 | 3,645 | 3,690 | 3,585 | 3,675 | 1,325,750 |
| 2013/02/12 | 3,695 | 3,710 | 3,635 | 3,640 | 1,088,960 |
| 2013/02/08 | 3,450 | 3,705 | 3,410 | 3,625 | 3,522,980 |
| 2013/02/07 | 3,490 | 3,505 | 3,415 | 3,425 | 1,362,790 |
| 2013/02/06 | 3,465 | 3,550 | 3,425 | 3,510 | 1,479,950 |
| 2013/02/05 | 3,470 | 3,525 | 3,410 | 3,435 | 1,383,590 |
| 2013/02/04 | 3,515 | 3,515 | 3,450 | 3,470 | 745,140 |
| 2013/02/01 | 3,525 | 3,580 | 3,495 | 3,500 | 913,690 |
| 2013/01/31 | 3,535 | 3,605 | 3,505 | 3,520 | 1,896,160 |
| 2013/01/30 | 3,590 | 3,595 | 3,475 | 3,510 | 880,550 |
| 2013/01/29 | 3,575 | 3,650 | 3,575 | 3,585 | 814,680 |
| 2013/01/28 | 3,635 | 3,645 | 3,575 | 3,580 | 868,840 |
| 2013/01/25 | 3,595 | 3,675 | 3,550 | 3,610 | 1,509,800 |
| 2013/01/24 | 3,600 | 3,605 | 3,455 | 3,525 | 1,204,520 |
| 2013/01/23 | 3,590 | 3,730 | 3,590 | 3,680 | 1,405,530 |
| 2013/01/22 | 3,565 | 3,690 | 3,550 | 3,575 | 1,658,790 |
| 2013/01/21 | 3,545 | 3,580 | 3,455 | 3,560 | 1,068,370 |
| 2013/01/18 | 3,400 | 3,550 | 3,360 | 3,545 | 1,507,430 |
| 2013/01/17 | 3,385 | 3,410 | 3,330 | 3,370 | 925,690 |
| 2013/01/16 | 3,320 | 3,390 | 3,290 | 3,360 | 1,251,140 |
| 2013/01/15 | 3,335 | 3,350 | 3,275 | 3,300 | 841,520 |
| 2013/01/11 | 3,175 | 3,340 | 3,175 | 3,330 | 1,547,570 |
| 2013/01/10 | 3,300 | 3,345 | 3,190 | 3,200 | 1,189,630 |
| 2013/01/09 | 3,285 | 3,320 | 3,250 | 3,270 | 924,360 |
| 2013/01/08 | 3,400 | 3,410 | 3,300 | 3,305 | 1,066,680 |
| 2013/01/07 | 3,350 | 3,460 | 3,325 | 3,385 | 1,234,470 |
| 2013/01/04 | 3,425 | 3,435 | 3,270 | 3,300 | 1,210,110 |