9831 (株)ヤマダホールディングスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,510	2,510	2,475	2,505	108,200	250.50
2002-12-27	2,445	2,480	2,420	2,470	116,800	247
2002-12-26	2,405	2,440	2,395	2,410	185,700	241
2002-12-25	2,440	2,440	2,375	2,405	170,400	240.50
2002-12-24	2,450	2,490	2,420	2,440	65,500	244
2002-12-20	2,500	2,505	2,440	2,465	234,300	246.50
2002-12-19	2,465	2,500	2,405	2,460	262,600	246
2002-12-18	2,550	2,550	2,410	2,465	326,800	246.50
2002-12-17	2,545	2,570	2,525	2,540	220,600	254
2002-12-16	2,490	2,535	2,485	2,505	248,900	250.50
2002-12-13	2,505	2,535	2,490	2,500	488,800	250
2002-12-12	2,525	2,535	2,475	2,495	499,200	249.50
2002-12-11	2,590	2,610	2,535	2,565	504,900	256.50
2002-12-10	2,645	2,650	2,555	2,600	555,700	260
2002-12-09	2,640	2,770	2,640	2,685	481,500	268.50
2002-12-06	2,660	2,730	2,555	2,555	336,600	255.50
2002-12-05	2,670	2,710	2,655	2,655	202,600	265.50
2002-12-04	2,650	2,725	2,620	2,660	666,500	266
2002-12-03	2,750	2,850	2,745	2,795	484,400	279.50
2002-12-02	2,835	2,870	2,805	2,805	140,200	280.50
2002-11-29	2,845	2,895	2,815	2,875	198,000	287.50
2002-11-28	2,900	2,915	2,880	2,885	170,800	288.50
2002-11-27	2,850	2,965	2,850	2,915	224,800	291.50
2002-11-26	2,925	2,930	2,795	2,870	376,100	287
2002-11-25	2,920	2,975	2,860	2,935	284,800	293.50
2002-11-22	2,760	2,905	2,730	2,895	277,100	289.50
2002-11-21	2,750	2,830	2,720	2,750	197,400	275
2002-11-20	2,660	2,755	2,660	2,705	206,700	270.50
2002-11-19	2,635	2,725	2,630	2,725	219,000	272.50
2002-11-18	2,705	2,705	2,565	2,635	290,700	263.50
2002-11-15	2,775	2,775	2,710	2,725	336,600	272.50
2002-11-14	2,845	2,870	2,760	2,770	361,000	277
2002-11-13	2,920	2,920	2,845	2,845	204,400	284.50
2002-11-12	2,950	2,950	2,850	2,875	318,300	287.50
2002-11-11	3,050	3,050	2,925	2,975	313,000	297.50
2002-11-08	3,110	3,160	3,010	3,060	372,500	306
2002-11-07	3,100	3,170	3,080	3,100	513,200	310
2002-11-06	3,100	3,120	3,060	3,120	713,300	312
2002-11-05	3,060	3,070	3,030	3,070	229,900	307
2002-11-01	3,040	3,040	3,020	3,040	169,100	304
2002-10-31	3,040	3,050	3,000	3,020	82,800	302
2002-10-30	2,995	3,070	2,965	3,020	188,800	302
2002-10-29	2,965	2,995	2,960	2,990	87,000	299
2002-10-28	2,960	2,965	2,895	2,950	123,600	295
2002-10-25	2,865	2,900	2,855	2,885	93,100	288.50
2002-10-24	2,965	2,965	2,885	2,905	116,700	290.50
2002-10-23	2,980	2,985	2,900	2,955	125,300	295.50
2002-10-22	3,070	3,070	2,980	2,980	100,100	298
2002-10-21	3,040	3,070	3,020	3,060	126,400	306
2002-10-18	3,040	3,050	2,990	2,995	139,000	299.50
2002-10-17	3,010	3,050	2,995	3,020	141,900	302
2002-10-16	3,030	3,040	2,980	2,980	119,700	298
2002-10-15	2,925	3,030	2,925	2,980	121,500	298
2002-10-11	2,935	2,935	2,865	2,915	146,300	291.50
2002-10-10	2,830	2,830	2,765	2,815	105,200	281.50
2002-10-09	2,880	2,885	2,820	2,825	100,200	282.50
2002-10-08	2,985	2,985	2,825	2,845	244,000	284.50
2002-10-07	3,020	3,030	2,875	2,980	206,700	298
2002-10-04	3,040	3,070	3,020	3,070	102,200	307
2002-10-03	3,090	3,100	3,000	3,030	157,900	303
2002-10-02	3,130	3,150	3,070	3,090	211,700	309
2002-10-01	3,120	3,120	3,060	3,080	243,400	308
2002-09-30	3,060	3,110	3,050	3,110	209,900	311
2002-09-27	3,080	3,100	3,050	3,070	309,300	307
2002-09-26	2,970	3,150	2,970	3,050	251,500	305
2002-09-25	2,920	2,970	2,885	2,970	179,200	297
2002-09-24	8,600	8,780	8,590	8,780	111,700	292.67
2002-09-20	8,890	8,940	8,570	8,590	79,800	286.33
2002-09-19	8,820	9,030	8,820	9,000	139,200	300
2002-09-18	8,690	8,820	8,510	8,820	100,000	294
2002-09-17	8,600	8,820	8,600	8,750	119,900	291.67
2002-09-13	8,500	8,510	8,470	8,500	113,800	283.33
2002-09-12	8,490	8,510	8,420	8,460	208,600	282
2002-09-11	8,450	8,540	8,420	8,490	90,200	283
2002-09-10	8,450	8,450	8,330	8,400	50,000	280
2002-09-09	8,400	8,480	8,370	8,420	31,200	280.67
2002-09-06	8,390	8,490	8,320	8,340	116,700	278
2002-09-05	8,290	8,490	8,240	8,400	100,100	280
2002-09-04	8,300	8,390	8,110	8,190	88,400	273
2002-09-03	8,510	8,510	8,340	8,340	63,100	278
2002-09-02	8,500	8,600	8,450	8,550	62,700	285
2002-08-30	8,650	8,650	8,480	8,500	67,400	283.33
2002-08-29	8,570	8,570	8,500	8,500	94,400	283.33
2002-08-28	8,720	8,790	8,590	8,670	152,600	289
2002-08-27	8,650	8,750	8,590	8,660	128,800	288.67
2002-08-26	8,650	8,660	8,570	8,580	91,300	286
2002-08-23	8,450	8,660	8,420	8,640	185,600	288
2002-08-22	8,400	8,430	8,370	8,400	108,900	280
2002-08-21	8,450	8,500	8,370	8,370	45,800	279
2002-08-20	8,500	8,520	8,390	8,460	81,100	282
2002-08-19	8,650	8,650	8,430	8,500	72,700	283.33
2002-08-16	8,710	8,790	8,650	8,710	45,700	290.33
2002-08-15	8,800	8,800	8,720	8,730	37,000	291
2002-08-14	8,600	8,760	8,560	8,710	46,000	290.33
2002-08-13	8,650	8,690	8,600	8,600	21,700	286.67
2002-08-12	8,790	8,790	8,650	8,650	52,700	288.33
2002-08-09	8,810	8,840	8,710	8,840	52,000	294.67
2002-08-08	8,770	8,770	8,650	8,650	45,300	288.33
2002-08-07	8,750	8,760	8,630	8,690	75,200	289.67
2002-08-06	8,900	8,960	8,650	8,660	113,700	288.67
2002-08-05	8,500	8,820	8,500	8,820	134,300	294
2002-08-02	8,410	8,550	8,370	8,500	77,300	283.33
2002-08-01	8,300	8,480	8,210	8,310	48,900	277
2002-07-31	8,430	8,450	8,210	8,300	61,800	276.67
2002-07-30	8,530	8,800	8,450	8,520	80,700	284
2002-07-29	8,590	8,650	8,400	8,430	102,800	281
2002-07-26	8,760	8,760	8,400	8,690	102,700	289.67
2002-07-25	8,740	8,800	8,540	8,560	115,400	285.33
2002-07-24	8,850	8,880	8,670	8,720	133,100	290.67
2002-07-23	8,640	8,820	8,640	8,760	170,300	292
2002-07-22	8,600	8,890	8,580	8,840	138,400	294.67
2002-07-19	9,100	9,100	8,860	8,870	62,800	295.67
2002-07-18	8,920	9,200	8,880	9,200	189,300	306.67
2002-07-17	8,950	8,960	8,820	8,920	230,100	297.33
2002-07-16	8,780	8,980	8,750	8,870	407,300	295.67
2002-07-15	8,580	8,910	8,580	8,700	817,801	290
2002-07-12	10,170	10,170	9,550	9,580	222,600	319.33
2002-07-11	10,040	10,170	10,020	10,050	63,500	335
2002-07-10	10,350	10,480	10,260	10,440	82,100	348
2002-07-09	10,060	10,290	10,010	10,290	77,300	343
2002-07-08	10,400	10,400	10,110	10,190	71,400	339.67
2002-07-05	10,120	10,200	10,000	10,020	84,900	334
2002-07-04	10,480	10,480	10,230	10,400	86,600	346.67
2002-07-03	10,190	10,510	10,150	10,470	82,600	349
2002-07-02	9,880	10,360	9,880	10,360	97,400	345.33
2002-07-01	10,580	10,800	10,350	10,480	95,500	349.33
2002-06-28	10,590	10,590	10,250	10,500	82,900	350
2002-06-27	10,500	10,700	10,460	10,590	156,500	353
2002-06-26	10,500	10,710	10,440	10,490	137,600	349.67
2002-06-25	10,400	10,840	10,300	10,750	143,100	358.33
2002-06-24	10,440	10,500	10,250	10,450	183,500	348.33
2002-06-21	9,700	9,860	9,560	9,740	50,800	324.67
2002-06-20	9,610	9,610	9,350	9,610	80,700	320.33
2002-06-19	10,040	10,040	9,610	9,670	96,000	322.33
2002-06-18	10,300	10,360	10,000	10,070	25,300	335.67
2002-06-17	10,300	10,360	10,020	10,050	61,000	335
2002-06-14	10,750	10,760	10,500	10,500	129,300	350
2002-06-13	10,600	10,800	10,600	10,650	34,400	355
2002-06-12	10,990	10,990	10,790	10,940	104,800	364.67
2002-06-11	10,860	10,860	10,720	10,830	57,900	361
2002-06-10	11,000	11,000	10,650	10,660	32,200	355.33
2002-06-07	10,880	10,930	10,680	10,890	58,900	363
2002-06-06	10,710	10,980	10,660	10,870	130,900	362.33
2002-06-05	11,150	11,350	10,910	11,100	136,500	370
2002-06-04	11,550	11,610	11,350	11,430	111,900	381
2002-06-03	11,680	11,700	11,350	11,620	166,500	387.33
2002-05-31	11,000	11,320	10,940	11,280	104,900	376
2002-05-30	10,870	11,000	10,690	10,900	115,400	363.33
2002-05-29	10,440	10,690	10,310	10,470	49,400	349
2002-05-28	10,450	10,520	10,200	10,320	47,200	344
2002-05-27	10,600	10,790	10,290	10,490	58,000	349.67
2002-05-24	10,570	10,640	10,490	10,570	137,900	352.33
2002-05-23	11,820	11,830	10,900	10,970	212,900	365.67
2002-05-22	10,450	11,200	10,420	11,020	227,500	367.33
2002-05-21	10,200	10,450	10,120	10,380	161,500	346
2002-05-20	10,000	10,150	10,000	10,090	44,600	336.33
2002-05-17	10,200	10,200	10,020	10,050	105,900	335
2002-05-16	10,200	10,250	10,120	10,190	91,800	339.67
2002-05-15	10,200	10,280	10,130	10,200	104,900	340
2002-05-14	10,090	10,200	10,070	10,120	77,900	337.33
2002-05-13	10,090	10,150	9,920	9,920	59,900	330.67
2002-05-10	10,000	10,050	9,940	10,000	101,400	333.33
2002-05-09	9,900	9,950	9,830	9,840	89,300	328
2002-05-08	9,650	9,820	9,550	9,580	96,200	319.33
2002-05-07	9,630	9,730	9,190	9,560	182,600	318.67
2002-05-02	10,250	10,300	9,450	10,030	131,900	334.33
2002-05-01	9,900	10,110	9,850	10,110	153,300	337
2002-04-30	9,750	9,880	9,500	9,880	100,500	329.33
2002-04-26	9,560	9,750	9,440	9,700	31,900	323.33
2002-04-25	9,800	9,850	9,620	9,660	41,200	322
2002-04-24	9,700	9,890	9,690	9,800	91,900	326.67
2002-04-23	9,450	9,700	9,450	9,660	35,400	322
2002-04-22	9,370	9,650	9,370	9,650	59,000	321.67
2002-04-19	9,580	9,580	9,440	9,470	67,800	315.67
2002-04-18	9,600	9,670	9,500	9,600	155,100	320
2002-04-17	9,500	9,650	9,490	9,600	71,400	320
2002-04-16	9,460	9,500	9,300	9,400	75,000	313.33
2002-04-15	9,430	9,660	9,430	9,660	99,900	322
2002-04-12	9,220	9,430	9,060	9,430	104,500	314.33
2002-04-11	9,590	9,650	9,120	9,120	122,000	304
2002-04-10	9,050	9,390	9,050	9,390	68,100	313
2002-04-09	9,490	9,500	9,150	9,250	59,400	308.33
2002-04-08	9,490	9,690	9,400	9,690	97,800	323
2002-04-05	9,400	9,570	9,270	9,480	110,500	316
2002-04-04	9,120	9,590	9,110	9,580	90,500	319.33
2002-04-03	9,100	9,200	9,010	9,110	75,300	303.67
2002-04-02	9,100	9,180	9,090	9,100	54,500	303.33
2002-04-01	8,930	9,140	8,710	8,810	21,500	293.67
2002-03-29	9,140	9,300	9,040	9,040	51,300	301.33
2002-03-28	9,140	9,140	9,020	9,030	48,500	301
2002-03-27	8,880	9,140	8,870	9,140	29,300	304.67
2002-03-26	9,000	9,100	8,950	9,080	27,400	302.67
2002-03-25	8,990	9,070	8,860	9,000	65,900	300
2002-03-22	8,890	8,890	8,610	8,610	34,700	287
2002-03-20	9,150	9,150	8,870	8,890	45,000	296.33
2002-03-19	8,930	9,150	8,860	9,150	55,000	305
2002-03-18	8,930	9,370	8,820	8,830	130,600	294.33
2002-03-15	8,610	8,850	8,610	8,830	58,300	294.33
2002-03-14	8,450	8,710	8,450	8,710	47,000	290.33
2002-03-13	8,900	8,970	8,540	8,840	65,700	294.67
2002-03-12	8,700	8,730	8,650	8,700	73,000	290
2002-03-11	8,800	8,850	8,580	8,700	59,300	290
2002-03-08	8,400	8,670	8,390	8,600	78,600	286.67
2002-03-07	8,550	8,560	8,300	8,550	40,300	285
2002-03-06	8,240	8,540	8,230	8,460	31,900	282
2002-03-05	8,160	8,500	8,160	8,340	99,200	278
2002-03-04	8,050	8,310	8,050	8,120	104,000	270.67
2002-03-01	8,090	8,100	7,960	8,050	96,400	268.33
2002-02-28	8,290	8,410	8,070	8,100	53,500	270
2002-02-27	8,030	8,200	8,030	8,170	50,300	272.33
2002-02-26	7,900	8,080	7,880	8,030	31,600	267.67
2002-02-25	8,240	8,300	7,830	7,870	41,100	262.33
2002-02-22	7,850	8,000	7,800	7,940	45,800	264.67
2002-02-21	7,700	7,770	7,600	7,770	34,700	259
2002-02-20	7,400	7,480	7,370	7,430	61,400	247.67
2002-02-19	7,800	7,800	7,450	7,500	71,400	250
2002-02-18	7,560	7,740	7,550	7,740	60,900	258
2002-02-15	7,580	7,580	7,220	7,410	108,400	247
2002-02-14	7,530	7,650	7,380	7,380	154,700	246
2002-02-13	7,710	7,760	7,490	7,520	171,800	250.67
2002-02-12	7,720	7,950	7,720	7,810	61,300	260.33
2002-02-08	7,700	7,980	7,700	7,800	48,000	260
2002-02-07	7,900	7,910	7,850	7,900	74,500	263.33
2002-02-06	7,940	7,950	7,840	7,900	63,400	263.33
2002-02-05	7,690	7,980	7,580	7,970	89,500	265.67
2002-02-04	8,090	8,090	7,730	7,780	72,600	259.33
2002-02-01	8,170	8,190	7,940	8,190	49,700	273
2002-01-31	8,200	8,340	8,060	8,270	58,300	275.67
2002-01-30	7,980	8,030	7,740	8,030	86,900	267.67
2002-01-29	8,120	8,200	8,000	8,000	44,200	266.67
2002-01-28	7,970	8,420	7,920	8,420	75,200	280.67
2002-01-25	8,150	8,260	8,100	8,260	155,100	275.33
2002-01-24	8,000	8,020	7,450	7,850	137,800	261.67
2002-01-23	8,610	8,610	8,200	8,200	85,200	273.33
2002-01-22	8,600	8,690	8,600	8,610	40,600	287
2002-01-21	8,550	8,760	8,350	8,660	43,600	288.67
2002-01-18	8,600	8,790	8,590	8,750	55,500	291.67
2002-01-17	8,520	8,530	8,450	8,520	72,400	284
2002-01-16	8,570	8,570	8,440	8,540	63,900	284.67
2002-01-15	8,560	8,590	8,410	8,410	95,800	280.33
2002-01-11	9,200	9,210	9,000	9,060	61,300	302
2002-01-10	9,230	9,390	9,120	9,210	47,600	307
2002-01-09	9,470	9,470	9,210	9,210	38,600	307
2002-01-08	9,500	9,500	9,340	9,460	41,500	315.33
2002-01-07	9,400	9,680	9,400	9,590	53,700	319.67
2002-01-04	9,400	9,660	9,390	9,600	40,800	320

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9831 (株)ヤマダホールディングス の時系列データ [2002年度]

9831 (株)ヤマダホールディングスの時系列データ [2002年度]