9831 (株)ヤマダホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	12,890	12,920	12,670	12,770	185,940	1,277
2007-12-27	13,300	13,310	13,090	13,130	121,800	1,313
2007-12-26	12,910	13,260	12,820	13,260	271,370	1,326
2007-12-25	13,280	13,280	12,830	12,900	390,060	1,290
2007-12-21	12,970	13,040	12,650	12,940	502,690	1,294
2007-12-20	13,020	13,080	12,860	12,950	211,940	1,295
2007-12-19	12,800	13,330	12,790	13,040	400,080	1,304
2007-12-18	12,810	13,080	12,740	12,940	523,420	1,294
2007-12-17	13,490	13,490	13,130	13,130	486,140	1,313
2007-12-14	13,400	13,710	13,270	13,550	1,353,480	1,355
2007-12-13	12,860	13,230	12,770	13,070	458,170	1,307
2007-12-12	12,970	13,200	12,970	13,060	315,590	1,306
2007-12-11	13,340	13,440	13,290	13,370	292,850	1,337
2007-12-10	13,220	13,340	13,170	13,330	464,920	1,333
2007-12-07	13,360	13,410	13,200	13,290	373,140	1,329
2007-12-06	13,150	13,320	13,080	13,140	620,490	1,314
2007-12-05	12,950	13,180	12,820	13,110	794,310	1,311
2007-12-04	13,140	13,250	12,840	12,910	880,540	1,291
2007-12-03	13,000	13,260	12,950	13,230	696,930	1,323
2007-11-30	12,520	12,870	12,370	12,810	787,270	1,281
2007-11-29	12,140	12,170	11,840	12,000	420,170	1,200
2007-11-28	12,450	12,530	11,860	11,940	596,090	1,194
2007-11-27	11,570	12,160	11,530	12,130	545,580	1,213
2007-11-26	12,430	12,430	12,070	12,150	513,760	1,215
2007-11-22	12,220	12,480	12,190	12,420	368,330	1,242
2007-11-21	12,520	12,590	12,330	12,420	454,960	1,242
2007-11-20	12,080	12,460	12,060	12,330	803,340	1,233
2007-11-19	12,100	12,600	11,920	12,280	457,290	1,228
2007-11-16	12,720	12,720	12,260	12,280	560,430	1,228
2007-11-15	12,780	12,850	12,530	12,530	478,070	1,253
2007-11-14	12,510	12,970	12,510	12,790	577,320	1,279
2007-11-13	12,940	13,000	12,420	12,600	634,130	1,260
2007-11-12	12,430	13,090	12,220	12,950	706,990	1,295
2007-11-09	12,920	12,950	12,550	12,630	781,030	1,263
2007-11-08	12,500	12,620	12,070	12,320	918,090	1,232
2007-11-07	13,300	13,360	12,640	12,700	1,020,050	1,270
2007-11-06	12,400	12,770	12,200	12,300	441,800	1,230
2007-11-05	12,640	12,930	12,450	12,450	574,450	1,245
2007-11-02	12,400	12,790	12,380	12,440	697,960	1,244
2007-11-01	12,000	12,190	11,970	12,090	339,040	1,209
2007-10-31	11,740	11,800	11,450	11,800	338,850	1,180
2007-10-30	11,940	11,940	11,620	11,630	475,060	1,163
2007-10-29	11,420	11,980	11,420	11,840	418,900	1,184
2007-10-26	11,240	11,470	11,240	11,420	275,130	1,142
2007-10-25	11,300	11,400	11,080	11,380	264,910	1,138
2007-10-24	11,500	11,660	11,290	11,360	339,820	1,136
2007-10-23	11,290	11,610	11,190	11,410	305,060	1,141
2007-10-22	11,010	11,480	10,940	11,440	311,150	1,144
2007-10-19	11,500	11,520	11,320	11,370	262,780	1,137
2007-10-18	11,560	11,750	11,540	11,600	366,640	1,160
2007-10-17	11,690	11,690	11,320	11,360	468,090	1,136
2007-10-16	11,950	12,000	11,720	11,730	275,870	1,173
2007-10-15	12,150	12,190	11,910	12,000	322,440	1,200
2007-10-12	12,210	12,570	12,190	12,240	483,660	1,224
2007-10-11	12,330	12,480	12,300	12,400	693,750	1,240
2007-10-10	12,370	12,460	12,270	12,320	696,340	1,232
2007-10-09	12,090	12,230	12,050	12,140	452,040	1,214
2007-10-05	11,890	12,270	11,870	12,080	637,710	1,208
2007-10-04	11,690	12,170	11,650	12,020	876,420	1,202
2007-10-03	11,640	11,780	11,560	11,730	487,200	1,173
2007-10-02	11,600	11,680	11,530	11,640	472,860	1,164
2007-10-01	11,380	11,380	11,080	11,210	425,840	1,121
2007-09-28	11,500	11,570	11,300	11,370	737,160	1,137
2007-09-27	10,910	11,350	10,900	11,170	907,610	1,117
2007-09-26	10,420	10,760	10,390	10,610	563,360	1,061
2007-09-25	10,470	10,470	10,080	10,250	535,400	1,025
2007-09-21	10,100	10,250	10,010	10,080	759,400	1,008
2007-09-20	10,450	10,580	10,300	10,400	694,870	1,040
2007-09-19	10,080	10,560	10,080	10,510	1,071,500	1,051
2007-09-18	10,120	10,220	9,710	9,780	922,340	978
2007-09-14	10,330	10,490	10,180	10,320	525,830	1,032
2007-09-13	10,500	10,590	10,270	10,300	503,210	1,030
2007-09-12	10,720	10,720	10,310	10,400	652,080	1,040
2007-09-11	10,380	10,600	10,360	10,490	626,240	1,049
2007-09-10	10,300	10,390	9,980	10,380	1,032,790	1,038
2007-09-07	11,040	11,090	10,800	10,920	654,150	1,092
2007-09-06	11,350	11,370	10,980	11,120	647,620	1,112
2007-09-05	11,690	11,720	11,500	11,590	374,000	1,159
2007-09-04	11,410	11,780	11,310	11,600	238,770	1,160
2007-09-03	11,630	11,750	11,500	11,610	315,550	1,161
2007-08-31	11,350	11,620	11,140	11,620	475,810	1,162
2007-08-30	11,740	11,760	11,300	11,410	333,800	1,141
2007-08-29	11,300	11,620	11,170	11,540	436,540	1,154
2007-08-28	11,360	11,410	11,100	11,410	428,660	1,141
2007-08-27	11,990	11,990	11,360	11,520	551,350	1,152
2007-08-24	11,860	11,920	11,670	11,840	322,800	1,184
2007-08-23	11,660	11,950	11,650	11,770	662,390	1,177
2007-08-22	11,530	11,590	11,410	11,470	322,700	1,147
2007-08-21	11,500	11,500	11,320	11,360	380,760	1,136
2007-08-20	11,160	11,550	11,160	11,270	497,400	1,127
2007-08-17	11,010	11,280	10,940	11,130	892,550	1,113
2007-08-16	11,240	11,290	11,100	11,200	649,460	1,120
2007-08-15	11,490	11,600	11,290	11,440	518,470	1,144
2007-08-14	11,470	11,640	11,410	11,510	433,440	1,151
2007-08-13	12,090	12,100	11,500	11,640	924,260	1,164
2007-08-10	12,360	12,510	12,300	12,490	864,830	1,249
2007-08-09	12,260	12,890	12,060	12,560	1,443,050	1,256
2007-08-08	11,360	11,860	11,360	11,660	606,760	1,166
2007-08-07	11,600	11,600	11,340	11,390	330,030	1,139
2007-08-06	11,490	11,500	11,320	11,430	348,960	1,143
2007-08-03	11,750	11,760	11,500	11,580	381,060	1,158
2007-08-02	11,580	11,620	11,360	11,590	372,690	1,159
2007-08-01	11,600	11,750	11,580	11,580	523,140	1,158
2007-07-31	11,890	11,910	11,680	11,890	361,140	1,189
2007-07-30	11,850	11,880	11,620	11,880	557,160	1,188
2007-07-27	11,500	12,100	11,350	11,920	1,015,150	1,192
2007-07-26	12,000	12,090	11,720	11,880	1,220,970	1,188
2007-07-25	11,950	12,450	11,900	12,380	968,450	1,238
2007-07-24	11,890	12,350	11,780	12,310	1,017,810	1,231
2007-07-23	12,300	12,310	11,970	12,050	689,740	1,205
2007-07-20	12,600	12,610	12,370	12,440	441,130	1,244
2007-07-19	12,410	12,700	12,410	12,600	437,990	1,260
2007-07-18	12,850	12,880	12,470	12,510	709,460	1,251
2007-07-17	13,030	13,100	12,850	12,920	342,900	1,292
2007-07-13	13,200	13,280	13,150	13,180	442,020	1,318
2007-07-12	13,120	13,140	12,930	12,990	343,660	1,299
2007-07-11	13,250	13,280	13,010	13,200	450,050	1,320
2007-07-10	13,010	13,380	13,000	13,280	638,930	1,328
2007-07-09	13,400	13,420	13,140	13,200	452,140	1,320
2007-07-06	13,640	13,640	13,300	13,440	507,930	1,344
2007-07-05	13,420	13,650	13,420	13,640	549,320	1,364
2007-07-04	13,190	13,370	13,150	13,330	435,420	1,333
2007-07-03	13,080	13,130	13,040	13,080	271,170	1,308
2007-07-02	13,000	13,130	12,980	13,080	538,170	1,308
2007-06-29	12,790	12,950	12,690	12,880	487,570	1,288
2007-06-28	12,720	12,910	12,690	12,780	387,700	1,278
2007-06-27	12,610	12,630	12,490	12,560	615,430	1,256
2007-06-26	12,920	12,920	12,610	12,810	486,130	1,281
2007-06-25	12,720	13,030	12,700	12,920	797,160	1,292
2007-06-22	12,600	12,870	12,580	12,820	482,940	1,282
2007-06-21	12,540	12,800	12,470	12,740	462,530	1,274
2007-06-20	12,560	12,780	12,530	12,620	753,370	1,262
2007-06-19	12,420	12,550	12,330	12,530	531,370	1,253
2007-06-18	12,300	12,570	12,280	12,540	856,320	1,254
2007-06-15	11,960	12,220	11,930	12,130	623,010	1,213
2007-06-14	11,660	11,980	11,610	11,930	726,000	1,193
2007-06-13	11,450	11,510	11,370	11,460	491,900	1,146
2007-06-12	11,270	11,640	11,250	11,570	783,060	1,157
2007-06-11	11,370	11,450	11,280	11,340	382,270	1,134
2007-06-08	11,300	11,370	11,140	11,360	519,480	1,136
2007-06-07	11,150	11,340	11,130	11,290	635,920	1,129
2007-06-06	11,080	11,280	11,070	11,110	521,390	1,111
2007-06-05	11,190	11,190	11,000	11,070	402,310	1,107
2007-06-04	11,230	11,350	11,130	11,170	391,890	1,117
2007-06-01	11,200	11,300	11,160	11,220	722,840	1,122
2007-05-31	11,430	11,550	11,340	11,460	374,580	1,146
2007-05-30	11,380	11,500	11,240	11,420	277,150	1,142
2007-05-29	11,180	11,480	11,120	11,360	399,380	1,136
2007-05-28	11,420	11,430	11,040	11,190	589,680	1,119
2007-05-25	11,300	11,480	11,210	11,420	322,550	1,142
2007-05-24	11,480	11,480	11,110	11,410	289,760	1,141
2007-05-23	11,510	11,600	11,420	11,500	259,250	1,150
2007-05-22	11,300	11,560	11,260	11,510	345,740	1,151
2007-05-21	11,430	11,450	11,290	11,430	318,290	1,143
2007-05-18	11,360	11,480	11,350	11,430	474,460	1,143
2007-05-17	11,440	11,570	11,350	11,350	757,730	1,135
2007-05-16	11,200	11,440	11,130	11,170	817,930	1,117
2007-05-15	10,950	11,040	10,820	11,020	337,780	1,102
2007-05-14	10,920	11,180	10,910	10,980	405,450	1,098
2007-05-11	10,650	10,880	10,650	10,840	517,060	1,084
2007-05-10	11,210	11,230	10,850	10,990	821,030	1,099
2007-05-09	11,260	11,260	11,120	11,210	339,420	1,121
2007-05-08	11,110	11,250	11,110	11,210	282,260	1,121
2007-05-07	11,180	11,270	11,110	11,200	334,870	1,120
2007-05-02	10,920	11,060	10,900	10,980	395,570	1,098
2007-05-01	11,330	11,330	10,850	10,910	620,610	1,091
2007-04-27	11,160	11,300	11,090	11,140	383,670	1,114
2007-04-26	11,140	11,180	11,060	11,150	311,450	1,115
2007-04-25	11,200	11,200	11,030	11,050	328,490	1,105
2007-04-24	11,140	11,220	11,050	11,130	411,400	1,113
2007-04-23	11,190	11,340	10,980	11,080	1,037,790	1,108
2007-04-20	11,280	11,320	11,150	11,220	685,940	1,122
2007-04-19	11,340	11,450	11,270	11,330	488,230	1,133
2007-04-18	11,230	11,560	11,200	11,530	422,210	1,153
2007-04-17	11,640	11,780	11,310	11,430	1,021,720	1,143
2007-04-16	11,490	11,790	11,490	11,740	516,290	1,174
2007-04-13	11,800	11,810	11,420	11,470	581,600	1,147
2007-04-12	11,770	11,820	11,630	11,790	827,660	1,179
2007-04-11	11,350	11,800	11,320	11,790	1,408,040	1,179
2007-04-10	11,140	11,240	11,030	11,190	309,970	1,119
2007-04-09	10,940	11,240	10,900	11,140	408,430	1,114
2007-04-06	11,180	11,220	10,910	10,930	562,810	1,093
2007-04-05	11,370	11,370	11,170	11,240	361,480	1,124
2007-04-04	11,240	11,330	11,180	11,310	431,930	1,131
2007-04-03	11,220	11,230	10,940	11,070	658,150	1,107
2007-04-02	11,150	11,330	11,070	11,120	939,730	1,112
2007-03-30	10,880	11,080	10,830	10,980	452,300	1,098
2007-03-29	10,750	10,860	10,630	10,790	481,350	1,079
2007-03-28	10,800	10,860	10,580	10,800	480,120	1,080
2007-03-27	10,850	10,890	10,770	10,820	488,790	1,082
2007-03-26	10,800	10,840	10,620	10,790	530,410	1,079
2007-03-23	10,820	10,870	10,780	10,830	700,790	1,083
2007-03-22	10,620	10,770	10,580	10,640	625,870	1,064
2007-03-20	10,400	10,520	10,320	10,520	577,900	1,052
2007-03-19	10,020	10,160	9,990	10,100	408,190	1,010
2007-03-16	10,060	10,200	9,950	10,010	953,200	1,001
2007-03-15	10,200	10,370	10,140	10,260	466,500	1,026
2007-03-14	10,330	10,330	10,130	10,200	498,480	1,020
2007-03-13	10,690	10,730	10,450	10,510	820,940	1,051
2007-03-12	10,730	10,940	10,680	10,890	800,970	1,089
2007-03-09	10,460	10,660	10,430	10,630	482,010	1,063
2007-03-08	10,400	10,530	10,330	10,510	426,570	1,051
2007-03-07	10,670	10,670	10,360	10,390	590,490	1,039
2007-03-06	10,100	10,350	10,040	10,270	548,610	1,027
2007-03-05	10,300	10,450	10,010	10,010	632,910	1,001
2007-03-02	10,350	10,490	10,340	10,440	613,140	1,044
2007-03-01	10,550	10,560	10,350	10,400	745,300	1,040
2007-02-28	9,950	10,660	9,940	10,570	946,210	1,057
2007-02-27	11,060	11,080	10,860	10,950	752,670	1,095
2007-02-26	11,520	11,680	11,170	11,250	781,100	1,125
2007-02-23	11,180	11,490	11,180	11,460	1,119,990	1,146
2007-02-22	10,900	11,080	10,890	11,070	928,300	1,107
2007-02-21	10,910	10,990	10,690	10,870	1,173,980	1,087
2007-02-20	10,700	10,830	10,700	10,800	810,610	1,080
2007-02-19	10,440	10,800	10,400	10,630	1,371,120	1,063
2007-02-16	10,140	10,340	10,070	10,280	943,050	1,028
2007-02-15	9,750	10,120	9,700	10,060	968,130	1,006
2007-02-14	9,580	9,680	9,560	9,650	904,770	965
2007-02-13	9,580	9,820	9,550	9,580	1,256,130	958
2007-02-09	9,750	9,880	9,580	9,780	925,200	978
2007-02-08	9,910	10,020	9,830	9,850	511,870	985
2007-02-07	10,060	10,090	9,780	9,820	847,900	982
2007-02-06	10,100	10,200	10,020	10,050	493,300	1,005
2007-02-05	10,140	10,190	10,030	10,060	474,580	1,006
2007-02-02	10,160	10,180	10,000	10,130	483,710	1,013
2007-02-01	10,140	10,270	10,060	10,150	592,040	1,015
2007-01-31	10,240	10,250	9,980	10,020	623,840	1,002
2007-01-30	10,150	10,360	10,110	10,180	531,240	1,018
2007-01-29	10,000	10,130	9,970	10,100	443,400	1,010
2007-01-26	10,100	10,170	9,990	10,150	681,970	1,015
2007-01-25	10,450	10,490	10,170	10,290	841,550	1,029
2007-01-24	10,700	10,700	10,490	10,510	709,710	1,051
2007-01-23	10,450	10,620	10,450	10,620	739,850	1,062
2007-01-22	10,500	10,660	10,320	10,560	986,230	1,056
2007-01-19	10,490	10,520	10,430	10,470	727,650	1,047
2007-01-18	10,390	10,470	10,350	10,440	674,240	1,044
2007-01-17	10,290	10,380	10,240	10,340	840,120	1,034
2007-01-16	10,190	10,410	10,160	10,220	1,027,480	1,022
2007-01-15	9,880	10,110	9,880	10,080	758,150	1,008
2007-01-12	9,810	9,880	9,570	9,880	1,674,130	988
2007-01-11	10,150	10,180	9,680	9,800	1,259,250	980
2007-01-10	10,300	10,330	10,050	10,120	571,300	1,012
2007-01-09	10,270	10,300	10,080	10,270	723,760	1,027
2007-01-05	10,420	10,430	10,260	10,310	573,700	1,031
2007-01-04	10,260	10,320	10,140	10,270	447,930	1,027

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 [2007年度]

9831 (株)ヤマダホールディングスの時系列データ [2007年度]