9831 (株)ヤマダホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 9,390 | 9,390 | 9,200 | 9,310 | 13,900 | 310.33 |
| 2000-12-28 | 9,390 | 9,390 | 8,900 | 9,090 | 26,200 | 303 |
| 2000-12-27 | 9,000 | 9,330 | 8,990 | 9,300 | 21,300 | 310 |
| 2000-12-26 | 8,700 | 9,060 | 8,700 | 9,060 | 27,500 | 302 |
| 2000-12-25 | 8,600 | 8,750 | 8,600 | 8,750 | 25,800 | 291.67 |
| 2000-12-22 | 8,590 | 8,780 | 8,270 | 8,550 | 44,700 | 285 |
| 2000-12-21 | 8,020 | 8,700 | 8,020 | 8,600 | 51,200 | 286.67 |
| 2000-12-20 | 8,810 | 9,150 | 8,600 | 8,750 | 50,100 | 291.67 |
| 2000-12-19 | 8,860 | 8,890 | 8,800 | 8,810 | 38,800 | 293.67 |
| 2000-12-18 | 9,000 | 9,000 | 8,830 | 8,880 | 25,300 | 296 |
| 2000-12-15 | 9,000 | 9,070 | 8,790 | 9,000 | 35,800 | 300 |
| 2000-12-14 | 9,190 | 9,300 | 9,100 | 9,200 | 28,700 | 306.67 |
| 2000-12-13 | 9,200 | 9,850 | 9,190 | 9,790 | 57,700 | 326.33 |
| 2000-12-12 | 9,090 | 9,300 | 9,090 | 9,190 | 75,700 | 306.33 |
| 2000-12-11 | 8,860 | 9,260 | 8,860 | 9,050 | 80,900 | 301.67 |
| 2000-12-08 | 9,100 | 9,100 | 8,810 | 8,850 | 111,200 | 295 |
| 2000-12-07 | 9,000 | 9,000 | 8,940 | 9,000 | 63,500 | 300 |
| 2000-12-06 | 9,340 | 9,500 | 9,000 | 9,270 | 141,100 | 309 |
| 2000-12-05 | 8,530 | 9,330 | 8,530 | 9,330 | 150,100 | 311 |
| 2000-12-04 | 7,700 | 8,400 | 7,700 | 8,330 | 105,700 | 277.67 |
| 2000-12-01 | 7,800 | 7,800 | 7,360 | 7,600 | 97,300 | 253.33 |
| 2000-11-30 | 8,010 | 8,030 | 7,800 | 7,900 | 104,300 | 263.33 |
| 2000-11-29 | 8,100 | 8,120 | 8,050 | 8,050 | 123,900 | 268.33 |
| 2000-11-28 | 8,110 | 8,450 | 8,110 | 8,300 | 62,300 | 276.67 |
| 2000-11-27 | 8,600 | 8,610 | 8,440 | 8,590 | 40,700 | 286.33 |
| 2000-11-24 | 8,920 | 8,920 | 8,500 | 8,600 | 35,900 | 286.67 |
| 2000-11-22 | 8,900 | 8,920 | 8,700 | 8,920 | 45,800 | 297.33 |
| 2000-11-21 | 8,920 | 8,930 | 8,800 | 8,910 | 48,500 | 297 |
| 2000-11-20 | 9,160 | 9,260 | 8,700 | 8,900 | 96,700 | 296.67 |
| 2000-11-17 | 10,000 | 10,000 | 9,600 | 9,660 | 27,600 | 322 |
| 2000-11-16 | 10,200 | 10,200 | 10,010 | 10,100 | 16,700 | 336.67 |
| 2000-11-15 | 9,660 | 10,160 | 9,660 | 10,130 | 50,000 | 337.67 |
| 2000-11-14 | 10,000 | 10,050 | 9,500 | 9,760 | 67,100 | 325.33 |
| 2000-11-13 | 10,050 | 10,440 | 10,000 | 10,400 | 49,300 | 346.67 |
| 2000-11-10 | 9,810 | 10,090 | 9,810 | 10,080 | 25,900 | 336 |
| 2000-11-09 | 10,000 | 10,200 | 9,880 | 10,100 | 44,100 | 336.67 |
| 2000-11-08 | 9,990 | 10,200 | 9,870 | 9,870 | 53,400 | 329 |
| 2000-11-07 | 10,090 | 10,090 | 9,860 | 9,860 | 27,300 | 328.67 |
| 2000-11-06 | 10,000 | 10,300 | 9,910 | 9,990 | 76,900 | 333 |
| 2000-11-02 | 10,000 | 10,000 | 9,700 | 10,000 | 41,700 | 333.33 |
| 2000-11-01 | 9,600 | 10,240 | 9,600 | 10,200 | 96,700 | 340 |
| 2000-10-31 | 9,710 | 9,800 | 9,520 | 9,600 | 46,300 | 320 |
| 2000-10-30 | 10,100 | 10,100 | 9,600 | 9,610 | 26,500 | 320.33 |
| 2000-10-27 | 10,000 | 10,120 | 9,950 | 10,100 | 40,000 | 336.67 |
| 2000-10-26 | 10,200 | 10,610 | 10,200 | 10,550 | 46,800 | 351.67 |
| 2000-10-25 | 9,400 | 10,100 | 9,400 | 10,090 | 52,200 | 336.33 |
| 2000-10-24 | 9,570 | 9,700 | 9,550 | 9,600 | 29,500 | 320 |
| 2000-10-23 | 9,620 | 9,800 | 9,550 | 9,570 | 44,000 | 319 |
| 2000-10-20 | 9,500 | 9,700 | 9,500 | 9,600 | 72,400 | 320 |
| 2000-10-19 | 9,500 | 9,500 | 9,100 | 9,300 | 53,100 | 310 |
| 2000-10-18 | 10,000 | 10,010 | 9,560 | 9,600 | 49,100 | 320 |
| 2000-10-17 | 10,100 | 10,110 | 9,700 | 9,990 | 51,100 | 333 |
| 2000-10-16 | 10,000 | 10,300 | 9,960 | 10,100 | 44,300 | 336.67 |
| 2000-10-13 | 10,100 | 10,100 | 9,900 | 9,940 | 140,700 | 331.33 |
| 2000-10-12 | 10,200 | 10,200 | 10,000 | 10,100 | 66,300 | 336.67 |
| 2000-10-11 | 10,200 | 10,600 | 10,200 | 10,500 | 85,300 | 350 |
| 2000-10-10 | 9,910 | 10,500 | 9,910 | 10,410 | 15,000 | 347 |
| 2000-10-06 | 10,200 | 10,730 | 9,980 | 9,980 | 34,400 | 332.67 |
| 2000-10-05 | 9,980 | 10,000 | 9,780 | 9,980 | 69,400 | 332.67 |
| 2000-10-04 | 10,650 | 10,650 | 9,900 | 9,980 | 113,700 | 332.67 |
| 2000-10-03 | 10,990 | 10,990 | 10,110 | 10,550 | 50,000 | 351.67 |
| 2000-10-02 | 10,850 | 11,000 | 10,360 | 10,990 | 75,200 | 366.33 |
| 2000-09-29 | 11,000 | 11,050 | 10,620 | 10,960 | 97,600 | 365.33 |
| 2000-09-28 | 10,450 | 10,900 | 10,450 | 10,800 | 26,200 | 360 |
| 2000-09-27 | 10,510 | 10,570 | 10,250 | 10,270 | 166,800 | 342.33 |
| 2000-09-26 | 10,990 | 11,050 | 10,700 | 10,700 | 121,200 | 356.67 |
| 2000-09-25 | 10,410 | 11,400 | 10,410 | 11,190 | 353,600 | 373 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2002-09-25]1株→3株 [1991-03-26]1株→1.3株
