1. HOME >
  2. 株価時系列 >
  3. 9831 >
  4. 2013年

9831 (株)ヤマダホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303433463393445,581,400344
2013-12-273383433323395,606,700339
2013-12-263383413343373,706,300337
2013-12-253283373263377,007,400337
2013-12-2433634032332810,415,400328
2013-12-203393413303369,103,800336
2013-12-193493493383409,625,900340
2013-12-1834235133634117,848,200341
2013-12-1735335734034313,067,300343
2013-12-163573633513539,593,600353
2013-12-1337337435635619,506,000356
2013-12-1235836835636721,174,400367
2013-12-113543593503559,379,000355
2013-12-1034735934535511,939,600355
2013-12-093403463393455,878,200345
2013-12-063313403313378,244,500337
2013-12-053403443313358,484,900335
2013-12-0434534633534012,327,200340
2013-12-0335635834634910,365,500349
2013-12-0235836635535812,625,800358
2013-11-2935035834535715,595,200357
2013-11-283503533433469,420,200346
2013-11-2734235334135020,814,900350
2013-11-2634934933934315,226,500343
2013-11-2533034933034922,227,100349
2013-11-223283303263287,505,100328
2013-11-213303313243276,658,600327
2013-11-203253323253308,663,700330
2013-11-1931732931732614,456,400326
2013-11-1832333231632114,839,000321
2013-11-1533533632232418,856,300324
2013-11-1433534333333518,124,400335
2013-11-1332733532633114,302,400331
2013-11-1233234232933166,226,600331
2013-11-1130833530533273,212,800332
2013-11-0828931028830836,472,100308
2013-11-0728129328129314,218,600293
2013-11-0627628827528018,256,800280
2013-11-0527327727027510,165,100275
2013-11-0127527826827311,889,400273
2013-10-3128428527327516,580,400275
2013-10-3028928928428716,516,100287
2013-10-292892902862886,365,200288
2013-10-282852942852919,253,600291
2013-10-2529129228528510,971,300285
2013-10-2428629228229117,758,100291
2013-10-2329529728729018,637,900290
2013-10-2228229428129222,598,700292
2013-10-2128228527728110,968,600281
2013-10-1828228927828120,856,000281
2013-10-1727428627228037,169,700280
2013-10-1627727926826933,924,500269
2013-10-1526626825826220,866,900262
2013-10-112662682632658,746,800265
2013-10-1026626626226412,179,100264
2013-10-092632692612688,513,500268
2013-10-082692702632659,878,200265
2013-10-0727828026827014,324,600270
2013-10-0426827826327517,436,500275
2013-10-0328228226826932,751,700269
2013-10-0229329428128317,085,700283
2013-10-0129629929029214,445,400292
2013-09-3028729228529010,191,200290
2013-09-272852902842876,343,400287
2013-09-262872922812849,486,600284
2013-09-252,9122,9252,8742,8751,656,870287.50
2013-09-243,0503,0502,9052,9112,342,190291.10
2013-09-202,9393,0352,9383,0301,635,380303
2013-09-192,9132,9162,8922,9101,406,920291
2013-09-182,8852,9152,8702,8821,583,940288.20
2013-09-172,9112,9202,8742,8791,582,790287.90
2013-09-132,9202,9512,9062,9141,085,070291.40
2013-09-122,9602,9802,9182,9312,765,460293.10
2013-09-113,0803,1202,9983,0101,023,840301
2013-09-103,0053,0803,0053,070778,620307
2013-09-092,9573,0202,9243,0201,551,550302
2013-09-062,9162,9312,8722,9071,125,470290.70
2013-09-052,9672,9692,8772,9071,516,720290.70
2013-09-042,9482,9502,8952,9331,972,890293.30
2013-09-032,9713,0202,9502,9781,581,110297.80
2013-09-023,0903,1102,9122,9313,632,890293.10
2013-08-303,1403,1453,0803,1101,144,440311
2013-08-293,1253,1753,1053,135676,070313.50
2013-08-283,2003,2003,0753,1201,211,600312
2013-08-273,3503,3503,2203,2301,034,410323
2013-08-263,4503,4503,3453,355778,880335.50
2013-08-233,4503,4953,4253,455856,610345.50
2013-08-223,3653,4153,3553,400584,200340
2013-08-213,3603,3803,3103,360615,880336
2013-08-203,3603,4153,3503,365500,930336.50
2013-08-193,3853,3953,3453,360477,750336
2013-08-163,3853,3903,3353,365639,410336.50
2013-08-153,3453,4303,3253,395964,850339.50
2013-08-143,3803,4253,3203,3351,206,520333.50
2013-08-133,3803,4353,3303,3951,507,040339.50
2013-08-123,3903,4153,3003,3352,487,840333.50
2013-08-093,6303,6403,2503,2953,568,760329.50
2013-08-084,0004,0153,9003,910462,240391
2013-08-074,0204,0203,9303,935549,790393.50
2013-08-064,0104,1103,9854,100514,620410
2013-08-054,0904,0904,0004,030385,420403
2013-08-024,0404,1204,0104,120557,290412
2013-08-013,9403,9603,8603,930645,690393
2013-07-313,9554,0003,9003,970548,490397
2013-07-304,0004,0003,8753,945875,540394.50
2013-07-294,0954,1303,9804,000824,990400
2013-07-264,3354,3604,2304,230693,190423
2013-07-254,3654,4104,3304,370875,990437
2013-07-244,3354,4254,3154,3351,138,120433.50
2013-07-234,3004,3504,2604,320580,790432
2013-07-224,3604,4354,3104,320979,420432
2013-07-194,5154,5304,3154,3351,204,600433.50
2013-07-184,4554,5504,4204,515784,560451.50
2013-07-174,4604,5204,4054,4401,173,660444
2013-07-164,5554,5904,4354,500741,980450
2013-07-124,5804,6404,5254,5951,016,740459.50
2013-07-114,4904,5154,3904,450960,780445
2013-07-104,3504,5204,3304,485943,440448.50
2013-07-094,2954,3404,2554,320511,170432
2013-07-084,3454,3504,2254,245469,500424.50
2013-07-054,2104,3254,2104,310607,460431
2013-07-044,1504,1854,1004,155372,430415.50
2013-07-034,2604,2704,1404,160728,770416
2013-07-024,1804,2804,1554,2501,066,930425
2013-07-014,0754,1403,9954,110628,640411
2013-06-283,9654,0703,9604,025656,820402.50
2013-06-273,9503,9903,8503,950759,260395
2013-06-264,0504,0703,9403,950589,630395
2013-06-253,9504,0153,8853,9951,397,660399.50
2013-06-244,0404,0854,0004,010605,640401
2013-06-213,9003,9903,8553,990863,820399
2013-06-203,8703,9953,8653,9751,038,530397.50
2013-06-193,9053,9653,8303,8951,239,380389.50
2013-06-183,7153,8803,7153,8551,405,920385.50
2013-06-173,6003,7553,5853,755495,820375.50
2013-06-143,5803,6553,5453,6301,229,620363
2013-06-133,6253,6353,4953,495974,070349.50
2013-06-123,6703,7453,6153,700915,080370
2013-06-113,7953,8953,7203,735747,170373.50
2013-06-103,7203,8153,6903,8001,056,000380
2013-06-073,7003,7853,6303,6651,363,050366.50
2013-06-063,7003,9253,6753,7801,776,930378
2013-06-053,7753,8703,6903,7701,518,670377
2013-06-043,6153,7753,5603,7601,611,300376
2013-06-033,7753,7853,6503,6851,138,150368.50
2013-05-313,9053,9253,8303,8551,437,890385.50
2013-05-303,9654,0103,9003,9251,585,500392.50
2013-05-294,1054,1153,9603,960999,970396
2013-05-284,0004,1103,9854,050771,810405
2013-05-274,1704,2154,0854,1101,002,120411
2013-05-244,2404,3104,1204,2501,215,340425
2013-05-234,3904,4854,1854,1851,175,800418.50
2013-05-224,4504,4654,3554,365892,350436.50
2013-05-214,5254,5254,4204,470822,920447
2013-05-204,4054,5904,3904,525991,270452.50
2013-05-174,3404,3954,3054,375587,470437.50
2013-05-164,4204,4354,2354,3251,508,930432.50
2013-05-154,4554,5154,3904,4101,120,760441
2013-05-144,4454,4454,3604,3851,175,450438.50
2013-05-134,4404,4654,3554,4451,656,880444.50
2013-05-104,7154,7204,3204,4002,256,670440
2013-05-094,8204,8454,7504,785638,930478.50
2013-05-084,8004,8154,7304,770962,900477
2013-05-074,7104,8204,6904,7851,176,080478.50
2013-05-024,6004,6754,5904,640549,600464
2013-05-014,6504,6654,5854,5951,059,740459.50
2013-04-304,7004,8104,6654,695812,090469.50
2013-04-264,8454,9004,7204,7301,075,940473
2013-04-254,8904,9204,8004,880915,460488
2013-04-244,7154,9754,7104,9401,345,130494
2013-04-234,7954,8454,6104,7102,687,030471
2013-04-224,8204,9804,8204,9451,010,360494.50
2013-04-194,7654,8254,6004,795907,720479.50
2013-04-184,7154,8104,6104,7351,916,500473.50
2013-04-174,7254,7754,6904,715923,580471.50
2013-04-164,7254,7304,6254,6601,299,110466
2013-04-154,7804,9554,7404,7951,299,400479.50
2013-04-124,8004,9104,7004,8501,719,750485
2013-04-114,7004,8454,6554,8451,856,050484.50
2013-04-104,5504,6704,4004,6201,849,990462
2013-04-094,6104,6204,3854,4351,232,280443.50
2013-04-084,3104,5504,3104,5452,332,370454.50
2013-04-054,0904,2404,0804,2152,491,850421.50
2013-04-043,9703,9703,7953,9551,695,700395.50
2013-04-034,1854,2003,9153,9601,895,160396
2013-04-024,2104,3754,1454,1801,497,040418
2013-04-014,3004,3504,2004,2051,185,980420.50
2013-03-294,3054,3304,2304,2951,458,750429.50
2013-03-284,3754,4204,2004,3001,901,260430
2013-03-274,2504,3904,2304,3801,564,060438
2013-03-264,2204,2704,1954,255957,930425.50
2013-03-254,2054,2954,1854,2801,082,180428
2013-03-224,1604,1704,0854,130975,650413
2013-03-214,2804,4354,1354,1902,215,380419
2013-03-194,0004,2904,0004,2101,929,000421
2013-03-183,9904,0503,9353,9751,027,830397.50
2013-03-153,8154,0653,8104,0252,316,580402.50
2013-03-143,6703,7703,6703,7551,192,000375.50
2013-03-133,7353,7453,6553,670892,820367
2013-03-123,7553,8203,7203,7551,005,600375.50
2013-03-113,7553,8503,7153,7851,109,910378.50
2013-03-083,6053,7703,5853,7502,203,070375
2013-03-073,5003,6153,4903,5701,651,540357
2013-03-063,3853,4603,3403,4601,281,780346
2013-03-053,4053,4153,3453,365851,830336.50
2013-03-043,3603,4003,3103,3801,209,290338
2013-03-013,3603,3703,3053,3551,007,450335.50
2013-02-283,3953,4053,3603,3701,080,780337
2013-02-273,4553,4653,3403,3851,282,030338.50
2013-02-263,4603,4653,4253,430901,910343
2013-02-253,5653,5903,4503,460910,750346
2013-02-223,5003,5303,4303,5101,197,450351
2013-02-213,5603,6153,5303,550639,130355
2013-02-203,6153,6303,5253,565801,180356.50
2013-02-193,5503,5953,5453,550676,080355
2013-02-183,5203,5503,4703,540863,470354
2013-02-153,6653,6653,4403,5151,138,810351.50
2013-02-143,7103,7303,6603,6751,478,460367.50
2013-02-133,6453,6903,5853,6751,325,750367.50
2013-02-123,6953,7103,6353,6401,088,960364
2013-02-083,4503,7053,4103,6253,522,980362.50
2013-02-073,4903,5053,4153,4251,362,790342.50
2013-02-063,4653,5503,4253,5101,479,950351
2013-02-053,4703,5253,4103,4351,383,590343.50
2013-02-043,5153,5153,4503,470745,140347
2013-02-013,5253,5803,4953,500913,690350
2013-01-313,5353,6053,5053,5201,896,160352
2013-01-303,5903,5953,4753,510880,550351
2013-01-293,5753,6503,5753,585814,680358.50
2013-01-283,6353,6453,5753,580868,840358
2013-01-253,5953,6753,5503,6101,509,800361
2013-01-243,6003,6053,4553,5251,204,520352.50
2013-01-233,5903,7303,5903,6801,405,530368
2013-01-223,5653,6903,5503,5751,658,790357.50
2013-01-213,5453,5803,4553,5601,068,370356
2013-01-183,4003,5503,3603,5451,507,430354.50
2013-01-173,3853,4103,3303,370925,690337
2013-01-163,3203,3903,2903,3601,251,140336
2013-01-153,3353,3503,2753,300841,520330
2013-01-113,1753,3403,1753,3301,547,570333
2013-01-103,3003,3453,1903,2001,189,630320
2013-01-093,2853,3203,2503,270924,360327
2013-01-083,4003,4103,3003,3051,066,680330.50
2013-01-073,3503,4603,3253,3851,234,470338.50
2013-01-043,4253,4353,2703,3001,210,110330

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