9064 ヤマトホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,164	1,169	1,154	1,156	702,900	1,156
2010-12-29	1,166	1,170	1,160	1,169	460,300	1,169
2010-12-28	1,155	1,169	1,152	1,162	557,100	1,162
2010-12-27	1,162	1,167	1,153	1,154	1,424,600	1,154
2010-12-24	1,156	1,172	1,153	1,158	1,214,900	1,158
2010-12-22	1,168	1,171	1,158	1,160	1,279,700	1,160
2010-12-21	1,168	1,174	1,159	1,172	954,900	1,172
2010-12-20	1,171	1,185	1,164	1,167	1,536,000	1,167
2010-12-17	1,171	1,175	1,157	1,167	1,612,200	1,167
2010-12-16	1,165	1,166	1,149	1,158	1,032,100	1,158
2010-12-15	1,174	1,175	1,152	1,157	1,355,000	1,157
2010-12-14	1,164	1,179	1,159	1,167	1,443,400	1,167
2010-12-13	1,147	1,167	1,142	1,167	1,771,200	1,167
2010-12-10	1,154	1,154	1,119	1,135	5,053,200	1,135
2010-12-09	1,148	1,148	1,129	1,136	1,613,800	1,136
2010-12-08	1,119	1,149	1,116	1,144	2,608,300	1,144
2010-12-07	1,094	1,109	1,085	1,104	1,713,500	1,104
2010-12-06	1,096	1,098	1,084	1,092	870,100	1,092
2010-12-03	1,090	1,105	1,085	1,094	1,052,600	1,094
2010-12-02	1,100	1,103	1,085	1,087	1,359,300	1,087
2010-12-01	1,064	1,085	1,064	1,081	1,516,800	1,081
2010-11-30	1,091	1,095	1,059	1,059	2,368,800	1,059
2010-11-29	1,075	1,095	1,072	1,093	1,146,200	1,093
2010-11-26	1,072	1,082	1,069	1,075	1,772,600	1,075
2010-11-25	1,081	1,081	1,060	1,067	2,535,800	1,067
2010-11-24	1,088	1,093	1,052	1,070	4,024,500	1,070
2010-11-22	1,130	1,132	1,114	1,118	1,425,300	1,118
2010-11-19	1,135	1,137	1,110	1,118	1,209,800	1,118
2010-11-18	1,100	1,123	1,098	1,121	1,686,100	1,121
2010-11-17	1,074	1,096	1,074	1,095	868,300	1,095
2010-11-16	1,109	1,110	1,080	1,083	1,582,200	1,083
2010-11-15	1,099	1,108	1,091	1,105	881,900	1,105
2010-11-12	1,095	1,109	1,089	1,095	1,352,500	1,095
2010-11-11	1,095	1,107	1,085	1,104	1,001,600	1,104
2010-11-10	1,083	1,103	1,080	1,095	1,617,600	1,095
2010-11-09	1,072	1,087	1,070	1,074	1,413,000	1,074
2010-11-08	1,077	1,092	1,073	1,080	1,246,600	1,080
2010-11-05	1,064	1,080	1,062	1,066	1,478,800	1,066
2010-11-04	1,038	1,049	1,035	1,044	1,347,600	1,044
2010-11-02	1,015	1,028	1,015	1,024	1,212,900	1,024
2010-11-01	1,013	1,028	1,011	1,022	1,256,500	1,022
2010-10-29	1,000	1,019	997	1,014	2,504,600	1,014
2010-10-28	1,029	1,029	1,011	1,018	1,329,000	1,018
2010-10-27	1,020	1,027	1,014	1,025	1,349,100	1,025
2010-10-26	1,020	1,029	1,010	1,011	1,549,100	1,011
2010-10-25	1,044	1,045	1,021	1,025	1,182,700	1,025
2010-10-22	1,016	1,039	1,016	1,030	1,246,100	1,030
2010-10-21	1,018	1,030	1,010	1,015	1,356,100	1,015
2010-10-20	1,020	1,034	1,014	1,026	1,716,300	1,026
2010-10-19	1,035	1,044	1,027	1,033	1,354,700	1,033
2010-10-18	1,032	1,049	1,030	1,039	759,300	1,039
2010-10-15	1,048	1,048	1,028	1,033	1,208,300	1,033
2010-10-14	1,049	1,053	1,038	1,045	1,530,800	1,045
2010-10-13	1,039	1,051	1,037	1,041	1,574,600	1,041
2010-10-12	1,034	1,045	1,023	1,025	2,251,800	1,025
2010-10-08	1,043	1,049	1,036	1,036	1,833,700	1,036
2010-10-07	1,036	1,049	1,034	1,042	859,900	1,042
2010-10-06	1,029	1,042	1,023	1,036	1,755,700	1,036
2010-10-05	995	1,031	993	1,028	2,080,200	1,028
2010-10-04	1,008	1,013	992	994	1,163,900	994
2010-10-01	1,026	1,027	1,000	1,007	1,476,600	1,007
2010-09-30	1,036	1,042	1,010	1,010	2,030,500	1,010
2010-09-29	1,040	1,054	1,036	1,038	1,960,300	1,038
2010-09-28	1,055	1,063	1,045	1,047	782,600	1,047
2010-09-27	1,098	1,098	1,025	1,061	2,395,900	1,061
2010-09-24	1,045	1,063	1,042	1,052	1,873,100	1,052
2010-09-22	1,065	1,080	1,065	1,070	782,600	1,070
2010-09-21	1,094	1,094	1,071	1,072	953,200	1,072
2010-09-17	1,078	1,091	1,077	1,086	1,033,400	1,086
2010-09-16	1,098	1,103	1,068	1,070	1,410,000	1,070
2010-09-15	1,071	1,102	1,061	1,093	1,840,200	1,093
2010-09-14	1,078	1,086	1,068	1,071	1,308,400	1,071
2010-09-13	1,089	1,103	1,081	1,082	1,208,600	1,082
2010-09-10	1,070	1,100	1,065	1,081	3,114,300	1,081
2010-09-09	1,050	1,073	1,048	1,069	1,770,400	1,069
2010-09-08	1,072	1,074	1,064	1,066	1,092,800	1,066
2010-09-07	1,079	1,097	1,078	1,091	1,663,700	1,091
2010-09-06	1,061	1,079	1,057	1,078	1,314,800	1,078
2010-09-03	1,060	1,065	1,037	1,045	2,636,700	1,045
2010-09-02	1,040	1,068	1,025	1,065	2,845,700	1,065
2010-09-01	992	1,019	986	1,019	2,054,500	1,019
2010-08-31	1,006	1,010	986	988	1,183,600	988
2010-08-30	1,025	1,038	1,019	1,022	1,393,900	1,022
2010-08-27	999	1,010	995	1,006	2,228,500	1,006
2010-08-26	1,027	1,027	1,003	1,007	1,450,400	1,007
2010-08-25	1,036	1,041	1,009	1,019	1,941,300	1,019
2010-08-24	1,042	1,049	1,030	1,035	1,015,000	1,035
2010-08-23	1,050	1,064	1,040	1,044	1,112,300	1,044
2010-08-20	1,047	1,053	1,045	1,046	1,126,700	1,046
2010-08-19	1,052	1,067	1,047	1,066	1,006,600	1,066
2010-08-18	1,063	1,068	1,048	1,058	932,000	1,058
2010-08-17	1,046	1,055	1,035	1,050	1,402,700	1,050
2010-08-16	1,060	1,065	1,051	1,056	1,690,100	1,056
2010-08-13	1,050	1,062	1,043	1,059	1,856,200	1,059
2010-08-12	1,035	1,043	1,028	1,043	1,555,000	1,043
2010-08-11	1,050	1,058	1,029	1,050	1,683,300	1,050
2010-08-10	1,082	1,089	1,063	1,066	1,396,800	1,066
2010-08-09	1,071	1,078	1,067	1,078	1,291,100	1,078
2010-08-06	1,061	1,089	1,050	1,088	2,165,800	1,088
2010-08-05	1,068	1,069	1,052	1,060	1,721,000	1,060
2010-08-04	1,064	1,068	1,049	1,058	1,658,500	1,058
2010-08-03	1,091	1,093	1,066	1,080	2,012,800	1,080
2010-08-02	1,068	1,072	1,052	1,063	1,973,700	1,063
2010-07-30	1,100	1,103	1,068	1,072	2,702,600	1,072
2010-07-29	1,120	1,132	1,117	1,124	896,600	1,124
2010-07-28	1,121	1,139	1,121	1,128	1,430,000	1,128
2010-07-27	1,110	1,121	1,109	1,119	791,100	1,119
2010-07-26	1,126	1,127	1,101	1,105	1,363,000	1,105
2010-07-23	1,079	1,110	1,076	1,103	2,226,000	1,103
2010-07-22	1,059	1,067	1,050	1,054	2,264,200	1,054
2010-07-21	1,101	1,104	1,057	1,059	2,380,400	1,059
2010-07-20	1,100	1,112	1,094	1,105	1,252,000	1,105
2010-07-16	1,121	1,130	1,103	1,104	1,086,800	1,104
2010-07-15	1,126	1,136	1,126	1,129	1,036,100	1,129
2010-07-14	1,145	1,148	1,127	1,129	1,791,400	1,129
2010-07-13	1,150	1,154	1,125	1,128	1,226,600	1,128
2010-07-12	1,148	1,155	1,140	1,145	972,300	1,145
2010-07-09	1,158	1,158	1,141	1,149	2,071,700	1,149
2010-07-08	1,136	1,148	1,130	1,148	2,016,300	1,148
2010-07-07	1,118	1,121	1,100	1,107	1,828,800	1,107
2010-07-06	1,125	1,129	1,106	1,120	2,372,600	1,120
2010-07-05	1,152	1,160	1,124	1,127	2,282,200	1,127
2010-07-02	1,149	1,151	1,142	1,144	1,515,100	1,144
2010-07-01	1,153	1,164	1,140	1,145	1,981,300	1,145
2010-06-30	1,205	1,215	1,183	1,183	2,022,500	1,183
2010-06-29	1,240	1,254	1,226	1,230	1,083,900	1,230
2010-06-28	1,244	1,247	1,226	1,231	899,100	1,231
2010-06-25	1,252	1,260	1,233	1,239	1,391,800	1,239
2010-06-24	1,255	1,279	1,253	1,262	801,600	1,262
2010-06-23	1,269	1,273	1,252	1,254	698,300	1,254
2010-06-22	1,267	1,279	1,262	1,268	1,101,400	1,268
2010-06-21	1,287	1,291	1,281	1,284	766,700	1,284
2010-06-18	1,263	1,286	1,261	1,275	927,800	1,275
2010-06-17	1,258	1,269	1,250	1,256	912,600	1,256
2010-06-16	1,277	1,277	1,262	1,265	946,900	1,265
2010-06-15	1,243	1,259	1,241	1,255	954,800	1,255
2010-06-14	1,237	1,249	1,237	1,242	707,200	1,242
2010-06-11	1,233	1,241	1,216	1,224	4,635,200	1,224
2010-06-10	1,204	1,221	1,200	1,209	1,003,400	1,209
2010-06-09	1,212	1,213	1,193	1,203	1,394,400	1,203
2010-06-08	1,206	1,225	1,201	1,219	1,046,200	1,219
2010-06-07	1,237	1,237	1,212	1,226	1,592,100	1,226
2010-06-04	1,271	1,278	1,258	1,267	1,120,300	1,267
2010-06-03	1,256	1,265	1,245	1,258	1,297,700	1,258
2010-06-02	1,223	1,238	1,208	1,226	1,372,000	1,226
2010-06-01	1,241	1,250	1,222	1,245	1,229,200	1,245
2010-05-31	1,226	1,253	1,218	1,237	1,556,700	1,237
2010-05-28	1,220	1,235	1,206	1,232	2,374,900	1,232
2010-05-27	1,171	1,204	1,163	1,191	2,289,200	1,191
2010-05-26	1,174	1,185	1,169	1,175	2,701,300	1,175
2010-05-25	1,196	1,197	1,161	1,172	2,514,600	1,172
2010-05-24	1,190	1,206	1,183	1,195	1,738,900	1,195
2010-05-21	1,207	1,214	1,193	1,202	1,696,400	1,202
2010-05-20	1,256	1,256	1,231	1,234	1,288,700	1,234
2010-05-19	1,258	1,264	1,238	1,258	1,586,400	1,258
2010-05-18	1,277	1,278	1,255	1,261	1,153,300	1,261
2010-05-17	1,270	1,271	1,251	1,263	1,262,100	1,263
2010-05-14	1,271	1,291	1,266	1,285	1,889,300	1,285
2010-05-13	1,277	1,292	1,270	1,285	1,438,400	1,285
2010-05-12	1,280	1,286	1,263	1,276	1,119,900	1,276
2010-05-11	1,295	1,300	1,267	1,279	1,960,000	1,279
2010-05-10	1,241	1,284	1,223	1,279	2,081,400	1,279
2010-05-07	1,249	1,263	1,243	1,247	2,859,700	1,247
2010-05-06	1,291	1,309	1,285	1,299	2,602,100	1,299
2010-04-30	1,345	1,366	1,343	1,351	2,212,000	1,351
2010-04-28	1,316	1,330	1,293	1,315	1,966,200	1,315
2010-04-27	1,366	1,370	1,343	1,346	1,416,000	1,346
2010-04-26	1,364	1,372	1,354	1,365	1,274,300	1,365
2010-04-23	1,332	1,355	1,328	1,355	1,574,900	1,355
2010-04-22	1,342	1,364	1,327	1,362	1,822,400	1,362
2010-04-21	1,354	1,366	1,350	1,361	1,855,700	1,361
2010-04-20	1,331	1,339	1,321	1,324	1,402,700	1,324
2010-04-19	1,342	1,356	1,320	1,323	1,376,800	1,323
2010-04-16	1,361	1,365	1,336	1,344	1,779,000	1,344
2010-04-15	1,372	1,375	1,349	1,361	1,803,400	1,361
2010-04-14	1,327	1,372	1,327	1,356	3,320,000	1,356
2010-04-13	1,330	1,330	1,313	1,323	1,273,100	1,323
2010-04-12	1,325	1,340	1,311	1,327	2,387,700	1,327
2010-04-09	1,323	1,345	1,323	1,334	2,435,000	1,334
2010-04-08	1,336	1,347	1,330	1,334	1,447,200	1,334
2010-04-07	1,333	1,349	1,321	1,347	2,227,500	1,347
2010-04-06	1,333	1,338	1,326	1,337	1,243,200	1,337
2010-04-05	1,330	1,343	1,328	1,336	1,209,700	1,336
2010-04-02	1,321	1,329	1,310	1,322	1,381,800	1,322
2010-04-01	1,341	1,350	1,314	1,324	2,869,100	1,324
2010-03-31	1,296	1,324	1,284	1,314	2,264,400	1,314
2010-03-30	1,299	1,300	1,276	1,288	2,202,900	1,288
2010-03-29	1,281	1,291	1,275	1,291	1,749,300	1,291
2010-03-26	1,268	1,280	1,258	1,280	1,327,200	1,280
2010-03-25	1,279	1,279	1,260	1,270	1,882,200	1,270
2010-03-24	1,250	1,260	1,250	1,257	1,019,000	1,257
2010-03-23	1,255	1,259	1,249	1,252	1,198,700	1,252
2010-03-19	1,239	1,244	1,232	1,243	1,105,000	1,243
2010-03-18	1,247	1,248	1,231	1,235	1,100,700	1,235
2010-03-17	1,249	1,253	1,239	1,248	1,533,400	1,248
2010-03-16	1,245	1,245	1,231	1,234	981,000	1,234
2010-03-15	1,269	1,269	1,229	1,245	1,670,500	1,245
2010-03-12	1,245	1,246	1,231	1,245	6,000,000	1,245
2010-03-11	1,204	1,224	1,204	1,223	2,551,600	1,223
2010-03-10	1,200	1,216	1,196	1,201	1,906,600	1,201
2010-03-09	1,214	1,218	1,211	1,216	2,337,400	1,216
2010-03-08	1,185	1,208	1,184	1,204	2,613,000	1,204
2010-03-05	1,148	1,175	1,145	1,174	2,603,500	1,174
2010-03-04	1,134	1,145	1,123	1,136	3,260,200	1,136
2010-03-03	1,162	1,169	1,138	1,146	4,033,300	1,146
2010-03-02	1,184	1,185	1,161	1,170	2,199,300	1,170
2010-03-01	1,178	1,190	1,177	1,183	1,641,300	1,183
2010-02-26	1,185	1,191	1,179	1,184	1,909,300	1,184
2010-02-25	1,217	1,218	1,181	1,186	2,592,200	1,186
2010-02-24	1,178	1,187	1,173	1,185	2,112,200	1,185
2010-02-23	1,190	1,203	1,188	1,201	1,350,700	1,201
2010-02-22	1,197	1,209	1,188	1,209	1,660,800	1,209
2010-02-19	1,203	1,205	1,176	1,177	1,832,500	1,177
2010-02-18	1,228	1,228	1,206	1,213	1,035,300	1,213
2010-02-17	1,205	1,222	1,200	1,220	1,933,300	1,220
2010-02-16	1,193	1,209	1,183	1,204	1,769,400	1,204
2010-02-15	1,185	1,192	1,179	1,189	1,447,200	1,189
2010-02-12	1,199	1,199	1,172	1,191	3,140,800	1,191
2010-02-10	1,180	1,187	1,168	1,174	2,103,500	1,174
2010-02-09	1,186	1,195	1,181	1,183	1,530,500	1,183
2010-02-08	1,200	1,216	1,195	1,206	2,321,600	1,206
2010-02-05	1,200	1,201	1,181	1,190	3,328,600	1,190
2010-02-04	1,223	1,242	1,217	1,238	1,956,300	1,238
2010-02-03	1,228	1,232	1,216	1,222	2,386,800	1,222
2010-02-02	1,214	1,240	1,210	1,237	1,413,200	1,237
2010-02-01	1,244	1,244	1,213	1,228	1,866,300	1,228
2010-01-29	1,234	1,252	1,229	1,243	1,749,700	1,243
2010-01-28	1,254	1,257	1,238	1,251	1,420,700	1,251
2010-01-27	1,250	1,260	1,236	1,257	1,703,100	1,257
2010-01-26	1,271	1,283	1,254	1,255	1,932,600	1,255
2010-01-25	1,300	1,305	1,278	1,287	2,470,400	1,287
2010-01-22	1,308	1,314	1,281	1,299	2,153,400	1,299
2010-01-21	1,300	1,317	1,286	1,307	2,692,400	1,307
2010-01-20	1,344	1,344	1,308	1,322	2,728,000	1,322
2010-01-19	1,320	1,331	1,314	1,321	1,449,500	1,321
2010-01-18	1,331	1,340	1,311	1,332	1,601,700	1,332
2010-01-15	1,344	1,350	1,326	1,341	2,218,400	1,341
2010-01-14	1,350	1,350	1,308	1,325	1,900,900	1,325
2010-01-13	1,334	1,355	1,327	1,329	1,377,600	1,329
2010-01-12	1,329	1,352	1,321	1,349	2,241,900	1,349
2010-01-08	1,300	1,323	1,290	1,321	3,243,500	1,321
2010-01-07	1,278	1,291	1,274	1,283	1,481,300	1,283
2010-01-06	1,271	1,284	1,266	1,277	1,780,000	1,277
2010-01-05	1,275	1,294	1,272	1,284	1,508,200	1,284
2010-01-04	1,281	1,300	1,281	1,295	486,700	1,295

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