1. HOME >
  2. 株価時系列 >
  3. 9831 >
  4. 2016年

9831 (株)ヤマダホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306286336256302,517,200630
2016-12-296356396296314,189,000631
2016-12-286366436336332,740,700633
2016-12-276356396326332,283,300633
2016-12-266446446326332,880,400633
2016-12-226336376296374,875,300637
2016-12-216356386276293,542,600629
2016-12-206246356236353,898,300635
2016-12-196236276216252,729,600625
2016-12-166306346156297,700,400629
2016-12-156366406296304,875,400630
2016-12-146396396316333,081,500633
2016-12-136356396306374,565,400637
2016-12-126386386276344,313,000634
2016-12-096236386226345,165,000634
2016-12-086226376216327,082,200632
2016-12-076146206096194,463,000619
2016-12-066126146086124,039,600612
2016-12-056096136046054,368,100605
2016-12-026166216156173,834,600617
2016-12-016186196106136,381,700613
2016-11-306086156056118,943,300611
2016-11-295986075966053,965,100605
2016-11-286006045986004,034,500600
2016-11-255956045936006,368,400600
2016-11-245956035945966,464,700596
2016-11-225895945855945,667,100594
2016-11-215805855755854,456,000585
2016-11-185705805675775,649,100577
2016-11-175665705635665,781,900566
2016-11-165545625515594,267,200559
2016-11-155505525445523,885,200552
2016-11-145345495305485,281,800548
2016-11-115535535355376,372,300537
2016-11-105545605495544,581,400554
2016-11-095555625365416,117,100541
2016-11-085545595515536,487,300553
2016-11-075485485455472,899,200547
2016-11-045405455375413,836,400541
2016-11-025485505425443,663,900544
2016-11-015485545465544,806,600554
2016-10-315455475395434,299,200543
2016-10-285485485375416,907,000541
2016-10-275475485425432,618,700543
2016-10-265415485355473,761,500547
2016-10-255365415345414,062,700541
2016-10-245355365305362,306,300536
2016-10-215285365265354,858,600535
2016-10-205225335215334,194,800533
2016-10-195145245115224,004,300522
2016-10-175115155105121,995,400512
2016-10-135155175095153,539,500515
2016-10-125025155025102,828,600510
2016-10-115005095005072,988,500507
2016-10-075045075015013,873,000501
2016-10-065095165085132,776,300513
2016-10-055125125035054,501,300505
2016-10-045125165095152,924,800515
2016-10-035025105015082,201,300508
2016-09-305005044975003,402,600500
2016-09-295045095015082,867,000508
2016-09-285155154995025,016,800502
2016-09-275125165075167,290,500516
2016-09-265115155055063,829,100506
2016-09-235075125065093,309,300509
2016-09-215105125055123,813,700512
2016-09-205055085035084,218,500508
2016-09-164955014934992,708,200499
2016-09-154984994944963,155,700496
2016-09-145005054995003,258,900500
2016-09-134965024964982,096,300498
2016-09-124915014914993,363,100499
2016-09-094954984944963,378,400496
2016-09-084955034945013,312,000501
2016-09-074974994934984,301,600498
2016-09-064874964874953,940,100495
2016-09-054904924844873,851,900487
2016-09-024794844794824,576,100482
2016-09-014814824784795,746,700479
2016-08-314864874804845,159,600484
2016-08-304844874834872,629,300487
2016-08-294924954834875,139,700487
2016-08-264974974894894,402,800489
2016-08-255065104974984,086,900498
2016-08-245055095015043,047,700504
2016-08-235035085015062,529,200506
2016-08-224995004935004,141,900500
2016-08-195035054924966,315,700496
2016-08-185135185075083,531,500508
2016-08-175115205105173,727,200517
2016-08-165195195095092,584,100509
2016-08-155195205145152,626,700515
2016-08-125185295155186,260,600518
2016-08-105075155035134,856,400513
2016-08-0951152449150414,114,100504
2016-08-085245245105134,334,100513
2016-08-055175215105143,251,900514
2016-08-045215245125183,348,900518
2016-08-035255275145175,958,300517
2016-08-025325365275292,024,800529
2016-08-015375435305362,766,900536
2016-07-295345435325424,869,300542
2016-07-285415415345403,259,600540
2016-07-275355415335364,189,800536
2016-07-265335365285322,795,600532
2016-07-255425435295295,083,100529
2016-07-225405475405433,842,100543
2016-07-215555555465503,531,400550
2016-07-205535585485552,583,100555
2016-07-195525575385565,079,800556
2016-07-155645645415445,763,500544
2016-07-145635705605615,280,500561
2016-07-135565625485605,838,900560
2016-07-125595605475497,328,200549
2016-07-115505585475554,825,800555
2016-07-085455515355365,210,700536
2016-07-075555565435453,838,700545
2016-07-065465575415564,886,800556
2016-07-055575595535555,208,400555
2016-07-045465565435565,327,600556
2016-07-015475525415513,951,300551
2016-06-305545545405405,247,300540
2016-06-295465535435516,450,000551
2016-06-285335405315346,225,700534
2016-06-275245415195388,462,200538
2016-06-245335365045116,543,500511
2016-06-235295315235292,327,400529
2016-06-225295345235284,639,300528
2016-06-215235315195295,752,300529
2016-06-205135245115234,069,500523
2016-06-175015095005054,862,400505
2016-06-165095135015024,049,600502
2016-06-155115185095104,242,100510
2016-06-145055155035104,185,200510
2016-06-135125175085085,007,600508
2016-06-105265265205234,349,200523
2016-06-095245285225254,304,600525
2016-06-085235255175253,457,200525
2016-06-075215255175243,848,600524
2016-06-065115215085203,466,400520
2016-06-035145165095164,263,300516
2016-06-025165185105156,429,300515
2016-06-015255255175195,244,700519
2016-05-3151052650752212,383,500522
2016-05-304975084965076,763,700507
2016-05-274964974914934,663,000493
2016-05-264974984844896,845,900489
2016-05-254954964884936,614,900493
2016-05-244924934874895,242,100489
2016-05-235005014914956,017,800495
2016-05-205005024975017,097,700501
2016-05-1952052249950611,941,300506
2016-05-185275345235246,105,600524
2016-05-175175315165295,243,200529
2016-05-165205275155165,432,000516
2016-05-135325355195238,273,300523
2016-05-125405405335336,632,000533
2016-05-115615625435466,361,200546
2016-05-1055156554955612,229,500556
2016-05-095355405315316,711,000531
2016-05-065345435345415,259,400541
2016-05-025425575385405,552,100540
2016-04-285545655505505,077,600550
2016-04-275575625525545,128,800554
2016-04-265505605475594,096,300559
2016-04-255615625505547,114,100554
2016-04-225685715625685,597,400568
2016-04-215845875735755,083,800575
2016-04-205815845775824,196,900582
2016-04-195725775715773,485,800577
2016-04-185625685585623,249,400562
2016-04-155725795725753,206,600575
2016-04-145725805695806,081,800580
2016-04-135705725635684,653,500568
2016-04-125535675525643,774,700564
2016-04-115575575495553,783,900555
2016-04-085485635445587,369,200558
2016-04-075585665525578,151,300557
2016-04-065435575385568,216,300556
2016-04-055565585445458,602,200545
2016-04-045405575405518,587,900551
2016-04-015405415315347,817,100534
2016-03-315445465315327,863,700532
2016-03-305415545415436,567,400543
2016-03-295485505415497,313,900549
2016-03-285505545425479,187,400547
2016-03-255555575435467,887,500546
2016-03-245595625555567,089,000556
2016-03-235755775575589,820,900558
2016-03-225865865695756,305,500575
2016-03-185875905785809,126,200580
2016-03-175955975885925,679,200592
2016-03-165965995915934,498,400593
2016-03-156066075976027,279,300602
2016-03-146036045986024,705,700602
2016-03-115996035936028,147,400602
2016-03-105826015786005,168,300600
2016-03-0960060658358511,505,900585
2016-03-086046095926008,303,100600
2016-03-075976055866037,445,800603
2016-03-045885965815936,741,500593
2016-03-035745885725857,668,600585
2016-03-025715785625748,488,000574
2016-03-015525635525624,768,900562
2016-02-295545655525547,756,100554
2016-02-265485545465516,479,800551
2016-02-255285475285447,384,100544
2016-02-245205335185285,269,600528
2016-02-235265365245266,540,100526
2016-02-225165255155184,466,200518
2016-02-195195275165216,698,100521
2016-02-185245295175205,615,500520
2016-02-1752753350651310,286,200513
2016-02-165315405265296,963,600529
2016-02-155385445325418,604,000541
2016-02-1252553151851810,601,900518
2016-02-105565585305379,251,000537
2016-02-095675685525557,009,300555
2016-02-085605835595786,290,600578
2016-02-055715725605667,618,200566
2016-02-045705845625728,540,900572
2016-02-035685835625796,174,800579
2016-02-025715825685804,763,800580
2016-02-015855865775805,069,500580
2016-01-295705835595819,593,800581
2016-01-285655815655779,005,400577
2016-01-275565615525605,922,700560
2016-01-265505595445467,250,000546
2016-01-255475555425545,114,000554
2016-01-225325425215417,980,900541
2016-01-215335395205208,617,900520
2016-01-205545545335348,403,600534
2016-01-195575595475516,994,900551
2016-01-185655695575607,361,600560
2016-01-1556358255757619,365,400576
2016-01-145245355235335,681,600533
2016-01-135275395255335,883,100533
2016-01-125265325175185,403,600518
2016-01-085305405275304,558,400530
2016-01-075335425315325,833,200532
2016-01-065375525315366,270,200536
2016-01-055285395195388,878,100538
2016-01-045225285155166,082,100516

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