9064 ヤマトホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	2,466	2,502.5	2,458	2,501.5	2,246,800	2,501.50
2023-06-08	2,530.5	2,538.5	2,453	2,468.5	1,944,600	2,468.50
2023-06-07	2,603	2,612.5	2,552.5	2,553.5	1,914,800	2,553.50
2023-06-06	2,581.5	2,618	2,577	2,615.5	1,078,800	2,615.50
2023-06-05	2,594.5	2,600	2,574.5	2,597.5	1,565,000	2,597.50
2023-06-02	2,577	2,610	2,572	2,589	1,805,800	2,589
2023-06-01	2,556	2,592	2,542	2,568	1,163,200	2,568
2023-05-31	2,565	2,583	2,542	2,553	5,177,700	2,553
2023-05-30	2,542	2,588	2,542	2,581	1,479,900	2,581
2023-05-29	2,535	2,567	2,530	2,537	1,267,400	2,537
2023-05-26	2,555	2,569	2,517	2,517	1,168,800	2,517
2023-05-25	2,528	2,560	2,519	2,544	1,369,600	2,544
2023-05-24	2,546	2,564	2,543	2,555	954,200	2,555
2023-05-23	2,591	2,606	2,547	2,561	1,644,900	2,561
2023-05-22	2,559	2,597	2,545	2,592	1,231,600	2,592
2023-05-19	2,570	2,593	2,563	2,573	982,700	2,573
2023-05-18	2,565	2,574	2,541	2,558	1,107,400	2,558
2023-05-17	2,535	2,568	2,526	2,558	1,337,200	2,558
2023-05-16	2,499	2,537	2,486	2,526	1,217,600	2,526
2023-05-15	2,510	2,520	2,481	2,485	971,900	2,485
2023-05-12	2,523	2,523	2,488	2,499	1,685,700	2,499
2023-05-11	2,524	2,568	2,489	2,504	3,361,300	2,504
2023-05-10	2,400	2,407	2,372	2,382	1,126,000	2,382
2023-05-09	2,376	2,398	2,365	2,373	1,323,500	2,373
2023-05-08	2,352	2,369	2,343	2,350	869,400	2,350
2023-05-02	2,375	2,389	2,352	2,362	788,800	2,362
2023-05-01	2,349	2,377	2,345	2,365	807,200	2,365
2023-04-28	2,307	2,336	2,304	2,334	851,100	2,334
2023-04-27	2,281	2,296	2,270	2,286	749,400	2,286
2023-04-26	2,321	2,330	2,290	2,301	724,000	2,301
2023-04-25	2,333	2,363	2,331	2,338	1,280,300	2,338
2023-04-24	2,303	2,322	2,294	2,321	739,000	2,321
2023-04-21	2,292	2,301	2,281	2,291	724,400	2,291
2023-04-20	2,305	2,313	2,291	2,291	931,900	2,291
2023-04-19	2,331	2,340	2,318	2,320	771,000	2,320
2023-04-18	2,336	2,348	2,323	2,332	963,600	2,332
2023-04-17	2,261	2,300	2,257	2,294	761,800	2,294
2023-04-14	2,298	2,305	2,286	2,297	1,144,900	2,297
2023-04-13	2,268	2,304	2,262	2,290	977,200	2,290
2023-04-12	2,273	2,287	2,264	2,268	586,100	2,268
2023-04-11	2,254	2,274	2,254	2,255	803,600	2,255
2023-04-10	2,240	2,258	2,235	2,243	662,700	2,243
2023-04-07	2,282	2,283	2,234	2,236	833,400	2,236
2023-04-06	2,276	2,286	2,269	2,283	1,092,700	2,283
2023-04-05	2,331	2,333	2,277	2,278	774,300	2,278
2023-04-04	2,306	2,335	2,302	2,335	880,200	2,335
2023-04-03	2,292	2,306	2,280	2,299	805,600	2,299
2023-03-31	2,270	2,286	2,255	2,269	1,304,900	2,269
2023-03-30	2,250	2,268	2,230	2,246	974,400	2,246
2023-03-29	2,250	2,277	2,244	2,277	987,800	2,277
2023-03-28	2,234	2,258	2,232	2,245	844,200	2,245
2023-03-27	2,229	2,243	2,211	2,230	1,371,200	2,230
2023-03-24	2,230	2,230	2,203	2,213	677,400	2,213
2023-03-23	2,208	2,229	2,205	2,224	759,800	2,224
2023-03-22	2,207	2,222	2,199	2,217	978,000	2,217
2023-03-20	2,249	2,249	2,197	2,197	850,700	2,197
2023-03-17	2,235	2,253	2,228	2,249	1,140,400	2,249
2023-03-16	2,194	2,237	2,191	2,234	1,317,400	2,234
2023-03-15	2,242	2,247	2,204	2,216	1,599,400	2,216
2023-03-14	2,245	2,269	2,227	2,246	1,052,900	2,246
2023-03-13	2,285	2,287	2,248	2,268	671,400	2,268
2023-03-10	2,311	2,328	2,296	2,301	1,313,700	2,301
2023-03-09	2,305	2,332	2,301	2,319	1,352,200	2,319
2023-03-08	2,264	2,267	2,241	2,262	1,198,600	2,262
2023-03-07	2,296	2,301	2,269	2,274	1,746,400	2,274
2023-03-06	2,321	2,342	2,317	2,318	660,000	2,318
2023-03-03	2,309	2,333	2,290	2,328	941,600	2,328
2023-03-02	2,290	2,305	2,284	2,299	663,600	2,299
2023-03-01	2,295	2,312	2,282	2,290	682,400	2,290
2023-02-28	2,302	2,328	2,300	2,301	999,000	2,301
2023-02-27	2,304	2,327	2,300	2,323	1,270,600	2,323
2023-02-24	2,322	2,323	2,297	2,316	682,300	2,316
2023-02-22	2,350	2,354	2,293	2,299	1,005,900	2,299
2023-02-21	2,334	2,345	2,316	2,344	675,400	2,344
2023-02-20	2,332	2,341	2,316	2,331	426,800	2,331
2023-02-17	2,305	2,333	2,302	2,320	838,400	2,320
2023-02-16	2,330	2,339	2,307	2,317	591,600	2,317
2023-02-15	2,363	2,368	2,329	2,335	812,300	2,335
2023-02-14	2,355	2,363	2,335	2,345	600,400	2,345
2023-02-13	2,345	2,359	2,326	2,355	847,500	2,355
2023-02-10	2,341	2,373	2,330	2,346	1,719,100	2,346
2023-02-09	2,392	2,406	2,348	2,351	1,466,700	2,351
2023-02-08	2,421	2,432	2,397	2,413	1,614,900	2,413
2023-02-07	2,393	2,452	2,360	2,440	3,943,900	2,440
2023-02-06	2,268	2,280	2,247	2,257	1,049,200	2,257
2023-02-03	2,237	2,252	2,218	2,250	1,026,700	2,250
2023-02-02	2,261	2,262	2,229	2,232	594,200	2,232
2023-02-01	2,270	2,287	2,241	2,248	892,000	2,248
2023-01-31	2,255	2,278	2,247	2,264	1,345,200	2,264
2023-01-30	2,218	2,304	2,208	2,255	3,918,200	2,255
2023-01-27	2,104	2,122	2,098	2,118	866,100	2,118
2023-01-26	2,096	2,100	2,082	2,094	807,200	2,094
2023-01-25	2,075	2,108	2,071	2,100	1,521,200	2,100
2023-01-24	2,070	2,077	2,062	2,068	727,500	2,068
2023-01-23	2,058	2,073	2,042	2,050	719,200	2,050
2023-01-20	2,054	2,059	2,040	2,046	588,400	2,046
2023-01-19	2,067	2,068	2,052	2,059	732,600	2,059
2023-01-18	2,046	2,078	2,044	2,069	884,500	2,069
2023-01-17	2,023	2,047	2,020	2,041	827,500	2,041
2023-01-16	2,012	2,028	2,008	2,027	693,800	2,027
2023-01-13	2,044	2,060	2,029	2,031	1,041,200	2,031
2023-01-12	2,073	2,077	2,043	2,043	885,900	2,043
2023-01-11	2,039	2,069	2,039	2,062	1,183,100	2,062
2023-01-10	2,031	2,043	2,017	2,026	1,132,800	2,026
2023-01-06	2,031	2,054	2,027	2,046	1,002,100	2,046
2023-01-05	2,061	2,064	2,036	2,043	1,495,800	2,043
2023-01-04	2,090	2,094	2,057	2,076	1,207,300	2,076

分割・併合履歴： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株