9831 (株)ヤマダホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 524 | 526 | 519 | 523 | 2,772,500 | 523 |
| 2015-12-29 | 517 | 522 | 513 | 515 | 2,255,600 | 515 |
| 2015-12-28 | 516 | 521 | 507 | 513 | 3,654,500 | 513 |
| 2015-12-25 | 512 | 521 | 511 | 514 | 1,951,400 | 514 |
| 2015-12-24 | 522 | 527 | 513 | 516 | 3,774,000 | 516 |
| 2015-12-22 | 526 | 528 | 519 | 521 | 2,601,200 | 521 |
| 2015-12-21 | 530 | 533 | 521 | 524 | 5,034,700 | 524 |
| 2015-12-18 | 541 | 542 | 526 | 526 | 5,895,800 | 526 |
| 2015-12-17 | 535 | 544 | 532 | 541 | 4,767,700 | 541 |
| 2015-12-16 | 532 | 536 | 529 | 529 | 3,055,300 | 529 |
| 2015-12-15 | 537 | 546 | 528 | 528 | 3,362,400 | 528 |
| 2015-12-14 | 530 | 540 | 528 | 537 | 4,181,800 | 537 |
| 2015-12-11 | 543 | 547 | 536 | 538 | 5,131,500 | 538 |
| 2015-12-10 | 553 | 555 | 542 | 543 | 4,741,300 | 543 |
| 2015-12-09 | 565 | 566 | 557 | 560 | 5,283,700 | 560 |
| 2015-12-08 | 564 | 572 | 558 | 558 | 4,672,300 | 558 |
| 2015-12-07 | 564 | 567 | 560 | 564 | 3,982,600 | 564 |
| 2015-12-04 | 558 | 563 | 552 | 559 | 6,499,800 | 559 |
| 2015-12-03 | 566 | 567 | 558 | 561 | 3,737,000 | 561 |
| 2015-12-02 | 564 | 564 | 557 | 560 | 3,253,600 | 560 |
| 2015-12-01 | 553 | 564 | 553 | 562 | 4,368,700 | 562 |
| 2015-11-30 | 557 | 559 | 551 | 554 | 4,354,600 | 554 |
| 2015-11-27 | 556 | 560 | 553 | 558 | 3,017,900 | 558 |
| 2015-11-26 | 561 | 567 | 552 | 554 | 7,964,600 | 554 |
| 2015-11-25 | 576 | 580 | 566 | 568 | 6,080,800 | 568 |
| 2015-11-24 | 574 | 578 | 571 | 573 | 5,126,500 | 573 |
| 2015-11-20 | 582 | 584 | 574 | 578 | 4,853,900 | 578 |
| 2015-11-19 | 585 | 586 | 574 | 579 | 4,141,400 | 579 |
| 2015-11-18 | 572 | 584 | 571 | 579 | 5,384,600 | 579 |
| 2015-11-17 | 582 | 583 | 572 | 573 | 3,885,600 | 573 |
| 2015-11-16 | 576 | 580 | 572 | 573 | 4,415,700 | 573 |
| 2015-11-13 | 579 | 589 | 575 | 586 | 5,650,400 | 586 |
| 2015-11-12 | 586 | 591 | 578 | 583 | 6,636,400 | 583 |
| 2015-11-11 | 576 | 587 | 574 | 583 | 5,486,300 | 583 |
| 2015-11-10 | 572 | 576 | 566 | 572 | 4,469,400 | 572 |
| 2015-11-09 | 589 | 595 | 573 | 576 | 7,439,800 | 576 |
| 2015-11-06 | 570 | 594 | 568 | 586 | 19,320,200 | 586 |
| 2015-11-05 | 542 | 579 | 532 | 557 | 22,527,400 | 557 |
| 2015-11-04 | 543 | 546 | 534 | 539 | 6,583,300 | 539 |
| 2015-11-02 | 546 | 554 | 543 | 543 | 5,832,600 | 543 |
| 2015-10-30 | 555 | 555 | 538 | 547 | 9,069,900 | 547 |
| 2015-10-29 | 568 | 569 | 548 | 554 | 24,763,000 | 554 |
| 2015-10-28 | 553 | 580 | 541 | 564 | 25,467,700 | 564 |
| 2015-10-27 | 560 | 567 | 553 | 555 | 9,187,200 | 555 |
| 2015-10-26 | 567 | 568 | 555 | 560 | 5,480,800 | 560 |
| 2015-10-23 | 567 | 569 | 548 | 560 | 6,722,500 | 560 |
| 2015-10-22 | 561 | 566 | 554 | 557 | 3,663,100 | 557 |
| 2015-10-21 | 560 | 565 | 549 | 562 | 6,751,200 | 562 |
| 2015-10-20 | 559 | 570 | 558 | 564 | 8,081,600 | 564 |
| 2015-10-19 | 554 | 565 | 550 | 558 | 7,678,300 | 558 |
| 2015-10-16 | 553 | 560 | 548 | 551 | 7,659,700 | 551 |
| 2015-10-15 | 539 | 563 | 535 | 559 | 21,841,400 | 559 |
| 2015-10-14 | 535 | 545 | 525 | 528 | 9,948,200 | 528 |
| 2015-10-13 | 524 | 541 | 523 | 538 | 7,557,100 | 538 |
| 2015-10-09 | 535 | 537 | 517 | 533 | 8,137,600 | 533 |
| 2015-10-08 | 538 | 539 | 524 | 530 | 14,147,900 | 530 |
| 2015-10-07 | 525 | 538 | 523 | 533 | 19,447,700 | 533 |
| 2015-10-06 | 510 | 515 | 497 | 500 | 9,052,400 | 500 |
| 2015-10-05 | 497 | 508 | 487 | 506 | 10,200,000 | 506 |
| 2015-10-02 | 500 | 509 | 499 | 504 | 6,554,600 | 504 |
| 2015-10-01 | 487 | 507 | 486 | 506 | 10,577,900 | 506 |
| 2015-09-30 | 475 | 485 | 472 | 482 | 7,768,500 | 482 |
| 2015-09-29 | 483 | 484 | 475 | 477 | 7,630,800 | 477 |
| 2015-09-28 | 476 | 494 | 474 | 490 | 10,815,300 | 490 |
| 2015-09-25 | 462 | 468 | 458 | 466 | 8,580,300 | 466 |
| 2015-09-24 | 470 | 473 | 460 | 462 | 6,454,000 | 462 |
| 2015-09-18 | 482 | 483 | 473 | 473 | 5,606,300 | 473 |
| 2015-09-17 | 473 | 484 | 467 | 483 | 5,269,200 | 483 |
| 2015-09-16 | 481 | 483 | 474 | 475 | 7,273,300 | 475 |
| 2015-09-15 | 478 | 491 | 475 | 485 | 7,363,500 | 485 |
| 2015-09-14 | 476 | 481 | 470 | 476 | 5,096,200 | 476 |
| 2015-09-11 | 460 | 478 | 457 | 472 | 11,514,100 | 472 |
| 2015-09-10 | 445 | 453 | 441 | 452 | 5,887,000 | 452 |
| 2015-09-09 | 442 | 452 | 439 | 452 | 5,208,800 | 452 |
| 2015-09-08 | 437 | 442 | 434 | 434 | 6,710,500 | 434 |
| 2015-09-07 | 437 | 439 | 431 | 437 | 3,529,000 | 437 |
| 2015-09-04 | 445 | 446 | 430 | 434 | 4,993,100 | 434 |
| 2015-09-03 | 446 | 451 | 439 | 441 | 5,949,600 | 441 |
| 2015-09-02 | 446 | 456 | 440 | 442 | 5,348,900 | 442 |
| 2015-09-01 | 461 | 462 | 453 | 453 | 5,166,100 | 453 |
| 2015-08-31 | 468 | 473 | 461 | 467 | 5,623,600 | 467 |
| 2015-08-28 | 460 | 467 | 454 | 464 | 8,202,900 | 464 |
| 2015-08-27 | 456 | 457 | 448 | 454 | 5,016,300 | 454 |
| 2015-08-26 | 444 | 456 | 433 | 451 | 7,333,900 | 451 |
| 2015-08-25 | 444 | 456 | 430 | 443 | 10,182,900 | 443 |
| 2015-08-24 | 457 | 466 | 454 | 456 | 9,129,400 | 456 |
| 2015-08-21 | 473 | 475 | 463 | 467 | 6,192,000 | 467 |
| 2015-08-20 | 485 | 489 | 475 | 476 | 2,857,700 | 476 |
| 2015-08-19 | 491 | 492 | 483 | 484 | 3,159,600 | 484 |
| 2015-08-18 | 500 | 502 | 490 | 491 | 3,610,900 | 491 |
| 2015-08-17 | 500 | 505 | 498 | 500 | 2,459,900 | 500 |
| 2015-08-14 | 501 | 504 | 496 | 498 | 2,737,900 | 498 |
| 2015-08-13 | 501 | 507 | 499 | 504 | 5,281,400 | 504 |
| 2015-08-12 | 497 | 503 | 490 | 500 | 5,126,800 | 500 |
| 2015-08-11 | 500 | 503 | 494 | 502 | 3,566,900 | 502 |
| 2015-08-10 | 500 | 507 | 490 | 495 | 6,515,000 | 495 |
| 2015-08-07 | 495 | 515 | 494 | 510 | 6,524,800 | 510 |
| 2015-08-06 | 479 | 512 | 474 | 499 | 11,566,900 | 499 |
| 2015-08-05 | 477 | 482 | 472 | 474 | 2,974,500 | 474 |
| 2015-08-04 | 466 | 475 | 465 | 473 | 2,922,300 | 473 |
| 2015-08-03 | 472 | 473 | 463 | 468 | 3,229,000 | 468 |
| 2015-07-31 | 475 | 477 | 470 | 474 | 3,758,400 | 474 |
| 2015-07-30 | 472 | 477 | 470 | 475 | 3,772,900 | 475 |
| 2015-07-29 | 462 | 470 | 462 | 468 | 2,613,200 | 468 |
| 2015-07-28 | 464 | 468 | 459 | 463 | 3,563,700 | 463 |
| 2015-07-27 | 480 | 480 | 463 | 466 | 5,165,800 | 466 |
| 2015-07-24 | 481 | 481 | 475 | 479 | 3,597,100 | 479 |
| 2015-07-23 | 476 | 481 | 475 | 480 | 4,386,000 | 480 |
| 2015-07-22 | 475 | 481 | 474 | 476 | 3,158,400 | 476 |
| 2015-07-21 | 480 | 481 | 476 | 478 | 3,217,600 | 478 |
| 2015-07-17 | 476 | 479 | 472 | 478 | 5,079,500 | 478 |
| 2015-07-16 | 473 | 479 | 471 | 478 | 3,143,100 | 478 |
| 2015-07-15 | 470 | 474 | 467 | 474 | 2,303,600 | 474 |
| 2015-07-14 | 473 | 474 | 466 | 469 | 4,073,200 | 469 |
| 2015-07-13 | 462 | 474 | 457 | 468 | 5,075,700 | 468 |
| 2015-07-10 | 463 | 473 | 458 | 460 | 7,680,300 | 460 |
| 2015-07-09 | 454 | 459 | 448 | 457 | 7,142,000 | 457 |
| 2015-07-08 | 475 | 476 | 462 | 462 | 4,942,000 | 462 |
| 2015-07-07 | 483 | 483 | 476 | 477 | 4,252,900 | 477 |
| 2015-07-06 | 480 | 486 | 474 | 475 | 8,491,000 | 475 |
| 2015-07-03 | 492 | 494 | 483 | 485 | 3,196,800 | 485 |
| 2015-07-02 | 500 | 503 | 492 | 493 | 2,564,300 | 493 |
| 2015-07-01 | 491 | 497 | 488 | 496 | 3,062,800 | 496 |
| 2015-06-30 | 498 | 501 | 490 | 490 | 4,334,200 | 490 |
| 2015-06-29 | 500 | 507 | 497 | 499 | 3,483,100 | 499 |
| 2015-06-26 | 505 | 510 | 503 | 507 | 2,666,400 | 507 |
| 2015-06-25 | 510 | 513 | 507 | 507 | 2,979,800 | 507 |
| 2015-06-24 | 519 | 519 | 513 | 514 | 3,243,800 | 514 |
| 2015-06-23 | 511 | 520 | 510 | 516 | 3,842,700 | 516 |
| 2015-06-22 | 503 | 511 | 501 | 506 | 3,180,000 | 506 |
| 2015-06-19 | 508 | 512 | 501 | 506 | 5,206,600 | 506 |
| 2015-06-18 | 513 | 514 | 504 | 507 | 3,272,700 | 507 |
| 2015-06-17 | 516 | 521 | 513 | 514 | 2,702,300 | 514 |
| 2015-06-16 | 515 | 522 | 512 | 513 | 2,732,300 | 513 |
| 2015-06-15 | 518 | 519 | 515 | 518 | 1,794,900 | 518 |
| 2015-06-12 | 519 | 520 | 516 | 519 | 3,913,000 | 519 |
| 2015-06-11 | 513 | 518 | 511 | 516 | 2,935,100 | 516 |
| 2015-06-10 | 519 | 520 | 513 | 513 | 5,095,800 | 513 |
| 2015-06-09 | 529 | 537 | 521 | 521 | 4,113,100 | 521 |
| 2015-06-08 | 541 | 541 | 529 | 531 | 3,221,100 | 531 |
| 2015-06-05 | 540 | 544 | 534 | 543 | 4,013,500 | 543 |
| 2015-06-04 | 540 | 544 | 533 | 542 | 4,505,300 | 542 |
| 2015-06-03 | 546 | 548 | 533 | 539 | 5,012,500 | 539 |
| 2015-06-02 | 538 | 549 | 535 | 545 | 7,616,500 | 545 |
| 2015-06-01 | 524 | 540 | 524 | 539 | 6,209,000 | 539 |
| 2015-05-29 | 525 | 531 | 522 | 523 | 15,803,600 | 523 |
| 2015-05-28 | 527 | 530 | 522 | 524 | 4,123,500 | 524 |
| 2015-05-27 | 533 | 537 | 526 | 531 | 6,883,300 | 531 |
| 2015-05-26 | 546 | 554 | 527 | 533 | 18,060,800 | 533 |
| 2015-05-25 | 530 | 543 | 529 | 534 | 9,079,200 | 534 |
| 2015-05-22 | 524 | 532 | 514 | 525 | 10,615,700 | 525 |
| 2015-05-21 | 513 | 522 | 507 | 520 | 5,581,500 | 520 |
| 2015-05-20 | 514 | 523 | 511 | 518 | 6,997,500 | 518 |
| 2015-05-19 | 503 | 513 | 502 | 513 | 6,680,300 | 513 |
| 2015-05-18 | 496 | 501 | 493 | 500 | 2,869,400 | 500 |
| 2015-05-15 | 495 | 498 | 492 | 497 | 3,211,900 | 497 |
| 2015-05-14 | 491 | 498 | 490 | 496 | 5,095,700 | 496 |
| 2015-05-13 | 499 | 501 | 489 | 496 | 9,153,600 | 496 |
| 2015-05-12 | 508 | 514 | 498 | 506 | 5,545,700 | 506 |
| 2015-05-11 | 504 | 514 | 503 | 509 | 8,092,900 | 509 |
| 2015-05-08 | 512 | 515 | 490 | 497 | 27,364,700 | 497 |
| 2015-05-07 | 485 | 491 | 484 | 490 | 3,426,700 | 490 |
| 2015-05-01 | 486 | 493 | 481 | 493 | 3,443,700 | 493 |
| 2015-04-30 | 494 | 495 | 487 | 491 | 6,021,700 | 491 |
| 2015-04-28 | 490 | 499 | 490 | 497 | 3,722,500 | 497 |
| 2015-04-27 | 483 | 494 | 483 | 491 | 4,032,400 | 491 |
| 2015-04-24 | 487 | 501 | 480 | 481 | 8,331,700 | 481 |
| 2015-04-23 | 479 | 493 | 478 | 480 | 7,234,500 | 480 |
| 2015-04-22 | 469 | 475 | 468 | 474 | 7,063,100 | 474 |
| 2015-04-21 | 471 | 476 | 465 | 470 | 15,515,900 | 470 |
| 2015-04-20 | 490 | 497 | 483 | 486 | 4,454,100 | 486 |
| 2015-04-17 | 497 | 502 | 494 | 494 | 3,084,500 | 494 |
| 2015-04-16 | 499 | 500 | 492 | 499 | 2,613,100 | 499 |
| 2015-04-15 | 504 | 504 | 495 | 497 | 3,279,500 | 497 |
| 2015-04-14 | 500 | 508 | 498 | 506 | 5,098,500 | 506 |
| 2015-04-13 | 502 | 506 | 494 | 504 | 4,859,900 | 504 |
| 2015-04-10 | 501 | 503 | 496 | 502 | 2,536,400 | 502 |
| 2015-04-09 | 494 | 503 | 494 | 502 | 3,493,900 | 502 |
| 2015-04-08 | 490 | 493 | 488 | 491 | 4,148,000 | 491 |
| 2015-04-07 | 492 | 492 | 485 | 489 | 3,967,600 | 489 |
| 2015-04-06 | 484 | 491 | 483 | 490 | 2,898,800 | 490 |
| 2015-04-03 | 484 | 486 | 479 | 485 | 3,534,000 | 485 |
| 2015-04-02 | 483 | 487 | 475 | 484 | 10,925,700 | 484 |
| 2015-04-01 | 491 | 496 | 481 | 486 | 9,986,300 | 486 |
| 2015-03-31 | 501 | 507 | 495 | 495 | 8,791,100 | 495 |
| 2015-03-30 | 491 | 497 | 487 | 495 | 3,394,800 | 495 |
| 2015-03-27 | 493 | 494 | 486 | 491 | 5,651,300 | 491 |
| 2015-03-26 | 498 | 498 | 485 | 497 | 6,906,300 | 497 |
| 2015-03-25 | 500 | 502 | 495 | 500 | 5,851,100 | 500 |
| 2015-03-24 | 507 | 510 | 499 | 499 | 5,093,900 | 499 |
| 2015-03-23 | 515 | 515 | 505 | 505 | 4,843,000 | 505 |
| 2015-03-20 | 528 | 528 | 506 | 515 | 14,328,900 | 515 |
| 2015-03-19 | 527 | 532 | 518 | 519 | 7,859,700 | 519 |
| 2015-03-18 | 520 | 532 | 514 | 520 | 18,914,800 | 520 |
| 2015-03-17 | 500 | 505 | 496 | 499 | 4,768,100 | 499 |
| 2015-03-16 | 501 | 502 | 497 | 499 | 6,343,100 | 499 |
| 2015-03-13 | 509 | 515 | 506 | 506 | 11,877,800 | 506 |
| 2015-03-12 | 499 | 507 | 499 | 505 | 8,506,300 | 505 |
| 2015-03-11 | 499 | 502 | 495 | 497 | 4,370,000 | 497 |
| 2015-03-10 | 512 | 514 | 501 | 505 | 6,919,800 | 505 |
| 2015-03-09 | 510 | 517 | 507 | 509 | 6,525,400 | 509 |
| 2015-03-06 | 503 | 507 | 500 | 506 | 5,367,600 | 506 |
| 2015-03-05 | 509 | 511 | 501 | 502 | 5,709,600 | 502 |
| 2015-03-04 | 506 | 510 | 500 | 510 | 6,175,900 | 510 |
| 2015-03-03 | 514 | 514 | 503 | 507 | 7,339,100 | 507 |
| 2015-03-02 | 517 | 520 | 506 | 507 | 6,236,300 | 507 |
| 2015-02-27 | 524 | 529 | 517 | 519 | 8,341,100 | 519 |
| 2015-02-26 | 514 | 530 | 512 | 522 | 16,643,800 | 522 |
| 2015-02-25 | 499 | 504 | 493 | 496 | 9,999,500 | 496 |
| 2015-02-24 | 501 | 505 | 490 | 497 | 19,203,600 | 497 |
| 2015-02-23 | 515 | 519 | 505 | 507 | 10,117,500 | 507 |
| 2015-02-20 | 508 | 516 | 505 | 512 | 10,935,100 | 512 |
| 2015-02-19 | 515 | 521 | 506 | 508 | 17,088,200 | 508 |
| 2015-02-18 | 521 | 524 | 508 | 515 | 28,617,900 | 515 |
| 2015-02-17 | 492 | 528 | 491 | 524 | 27,793,200 | 524 |
| 2015-02-16 | 482 | 492 | 480 | 489 | 8,679,800 | 489 |
| 2015-02-13 | 474 | 492 | 467 | 486 | 15,138,500 | 486 |
| 2015-02-12 | 465 | 491 | 464 | 481 | 29,441,700 | 481 |
| 2015-02-10 | 454 | 488 | 451 | 475 | 38,001,400 | 475 |
| 2015-02-09 | 432 | 445 | 430 | 443 | 8,914,100 | 443 |
| 2015-02-06 | 445 | 446 | 425 | 426 | 6,585,200 | 426 |
| 2015-02-05 | 444 | 449 | 437 | 444 | 7,152,300 | 444 |
| 2015-02-04 | 433 | 444 | 433 | 441 | 5,718,300 | 441 |
| 2015-02-03 | 444 | 448 | 439 | 441 | 5,627,300 | 441 |
| 2015-02-02 | 436 | 443 | 434 | 438 | 5,038,700 | 438 |
| 2015-01-30 | 443 | 452 | 439 | 440 | 12,502,800 | 440 |
| 2015-01-29 | 445 | 451 | 436 | 444 | 30,660,000 | 444 |
| 2015-01-28 | 426 | 465 | 425 | 459 | 35,854,300 | 459 |
| 2015-01-27 | 426 | 430 | 415 | 426 | 16,232,500 | 426 |
| 2015-01-26 | 396 | 422 | 396 | 421 | 15,048,400 | 421 |
| 2015-01-23 | 396 | 403 | 395 | 398 | 6,923,000 | 398 |
| 2015-01-22 | 393 | 397 | 391 | 392 | 3,958,100 | 392 |
| 2015-01-21 | 389 | 393 | 385 | 392 | 5,233,500 | 392 |
| 2015-01-20 | 386 | 395 | 385 | 395 | 4,869,300 | 395 |
| 2015-01-19 | 388 | 388 | 380 | 386 | 3,676,200 | 386 |
| 2015-01-16 | 380 | 387 | 376 | 386 | 8,685,700 | 386 |
| 2015-01-15 | 383 | 387 | 383 | 385 | 4,463,300 | 385 |
| 2015-01-14 | 382 | 385 | 380 | 383 | 9,298,200 | 383 |
| 2015-01-13 | 381 | 389 | 381 | 388 | 4,836,900 | 388 |
| 2015-01-09 | 385 | 389 | 383 | 387 | 6,035,700 | 387 |
| 2015-01-08 | 388 | 391 | 383 | 388 | 7,477,700 | 388 |
| 2015-01-07 | 386 | 393 | 386 | 388 | 7,132,600 | 388 |
| 2015-01-06 | 389 | 401 | 386 | 391 | 7,656,300 | 391 |
| 2015-01-05 | 401 | 402 | 393 | 394 | 9,460,100 | 394 |
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
