1. HOME >
  2. 株価時系列 >
  3. 9064 >
  4. 2011年

9064 ヤマトホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2971,2981,2871,297668,2001,297
2011-12-291,2761,2911,2621,290846,7001,290
2011-12-281,2881,2961,2711,2761,428,8001,276
2011-12-271,2911,3001,2831,288546,2001,288
2011-12-261,3041,3061,2911,295996,3001,295
2011-12-221,2811,2991,2781,2971,346,4001,297
2011-12-211,2791,2901,2751,2881,350,7001,288
2011-12-201,2551,2761,2511,260913,9001,260
2011-12-191,2661,2681,2371,2521,066,5001,252
2011-12-161,2651,2791,2641,2711,937,4001,271
2011-12-151,2511,2621,2471,2541,222,2001,254
2011-12-141,2541,2731,2431,2601,544,0001,260
2011-12-131,2581,2651,2391,2631,490,5001,263
2011-12-121,2511,2751,2481,2681,638,1001,268
2011-12-091,2221,2501,2201,2365,770,5001,236
2011-12-081,2231,2551,2231,2482,152,2001,248
2011-12-071,2161,2331,2131,2322,145,7001,232
2011-12-061,2191,2321,2141,2171,564,6001,217
2011-12-051,2261,2311,2121,2152,078,0001,215
2011-12-021,2111,2341,2031,2313,317,8001,231
2011-12-011,2501,2571,2311,2351,847,3001,235
2011-11-301,2251,2391,2071,2222,981,3001,222
2011-11-291,2311,2581,2251,2551,210,8001,255
2011-11-281,2471,2501,2261,228802,8001,228
2011-11-251,2441,2491,2311,2331,424,4001,233
2011-11-241,2961,2961,2391,2441,443,3001,244
2011-11-221,2651,2811,2571,2731,767,0001,273
2011-11-211,2441,2881,2431,2751,967,0001,275
2011-11-181,2451,2581,2311,2431,575,2001,243
2011-11-171,2511,2621,2421,262972,5001,262
2011-11-161,2691,2761,2551,2631,047,1001,263
2011-11-151,2701,2771,2561,2661,326,9001,266
2011-11-141,2891,2951,2791,2841,122,5001,284
2011-11-111,3171,3171,2831,2901,641,7001,290
2011-11-101,2871,3111,2841,3081,322,6001,308
2011-11-091,3101,3261,2981,3241,360,0001,324
2011-11-081,2911,3131,2911,303893,6001,303
2011-11-071,2981,3111,2931,305860,5001,305
2011-11-041,2931,3111,2821,3091,677,5001,309
2011-11-021,2851,2881,2721,2772,195,5001,277
2011-11-011,3081,3091,2871,3021,930,1001,302
2011-10-311,3001,3391,2811,3123,041,9001,312
2011-10-281,3511,3531,3191,3242,206,0001,324
2011-10-271,3311,3321,3021,3253,091,0001,325
2011-10-261,3571,3611,3371,3491,169,5001,349
2011-10-251,4001,4001,3701,3721,276,1001,372
2011-10-241,3971,4091,3951,4081,036,9001,408
2011-10-211,4101,4151,3741,380930,7001,380
2011-10-201,4161,4191,4011,406755,2001,406
2011-10-191,4091,4211,4031,4211,586,2001,421
2011-10-181,4011,4081,3761,379757,3001,379
2011-10-171,3851,4051,3851,4021,344,3001,402
2011-10-141,3671,3861,3551,3792,198,4001,379
2011-10-131,3821,3821,3611,3641,158,5001,364
2011-10-121,3891,3921,3741,381997,0001,381
2011-10-111,4071,4131,3831,3881,686,5001,388
2011-10-071,3851,4071,3791,3921,333,6001,392
2011-10-061,3841,3851,3591,3801,833,3001,380
2011-10-051,3751,3801,3551,3731,827,2001,373
2011-10-041,3961,3961,3551,3632,626,1001,363
2011-10-031,3941,4011,3721,3982,006,2001,398
2011-09-301,4151,4271,4041,4192,496,0001,419
2011-09-291,3951,4251,3911,4141,957,2001,414
2011-09-281,4061,4291,4061,4101,923,0001,410
2011-09-271,3901,4031,3831,4032,234,2001,403
2011-09-261,3761,3971,3701,3943,822,4001,394
2011-09-221,3731,3871,3601,3752,608,6001,375
2011-09-211,3551,3771,3521,3742,377,1001,374
2011-09-201,3161,3651,3111,3602,556,7001,360
2011-09-161,3501,3541,3241,3321,717,7001,332
2011-09-151,3401,3401,3281,3341,159,4001,334
2011-09-141,3181,3321,3091,3222,361,8001,322
2011-09-131,3431,3431,3191,3212,444,3001,321
2011-09-121,3291,3471,3211,3421,745,7001,342
2011-09-091,3341,3531,3301,3453,749,0001,345
2011-09-081,3541,3581,3331,3421,841,6001,342
2011-09-071,3681,3681,3451,3532,122,8001,353
2011-09-061,3351,3421,3241,3382,082,2001,338
2011-09-051,3191,3481,3141,3381,522,0001,338
2011-09-021,3011,3401,2981,3291,610,3001,329
2011-09-011,3281,3401,3151,3202,120,2001,320
2011-08-311,3101,3321,3051,3271,344,6001,327
2011-08-301,3301,3321,3151,3211,912,9001,321
2011-08-291,3161,3291,3091,3181,322,5001,318
2011-08-261,3291,3291,2981,3072,881,0001,307
2011-08-251,3751,3801,3241,3293,716,5001,329
2011-08-241,3711,3761,3371,3452,262,3001,345
2011-08-231,3531,3731,3511,3683,506,2001,368
2011-08-221,3201,3601,3161,3443,731,2001,344
2011-08-191,3101,3461,3041,3343,578,1001,334
2011-08-181,2961,3351,2901,3323,235,5001,332
2011-08-171,2751,3031,2711,2933,311,6001,293
2011-08-161,2771,2921,2661,2812,009,4001,281
2011-08-151,2751,2761,2541,2621,481,7001,262
2011-08-121,2681,2721,2391,2511,636,3001,251
2011-08-111,2221,2681,2191,2641,686,4001,264
2011-08-101,2571,2731,2291,2521,684,4001,252
2011-08-091,2101,2291,1901,2271,952,6001,227
2011-08-081,2361,2481,2331,2381,425,4001,238
2011-08-051,2771,2771,2501,2592,488,6001,259
2011-08-041,3431,3461,3061,3072,062,0001,307
2011-08-031,3221,3301,3151,3191,193,0001,319
2011-08-021,3481,3671,3391,3431,514,2001,343
2011-08-011,3381,3981,3381,3573,233,2001,357
2011-07-291,3141,3321,3011,322968,6001,322
2011-07-281,3311,3431,3101,3201,463,3001,320
2011-07-271,3311,3401,3211,337797,5001,337
2011-07-261,3451,3551,3341,347891,5001,347
2011-07-251,3441,3521,3321,3461,457,8001,346
2011-07-221,3461,3521,3351,3371,359,3001,337
2011-07-211,3361,3451,3231,3281,937,5001,328
2011-07-201,3591,3591,3311,3361,655,5001,336
2011-07-191,3481,3651,3461,3592,094,6001,359
2011-07-151,3161,3511,3161,3361,917,5001,336
2011-07-141,3111,3171,3031,3091,034,5001,309
2011-07-131,3041,3331,3031,3291,794,3001,329
2011-07-121,2961,3041,2881,300895,4001,300
2011-07-111,3081,3181,3041,316825,1001,316
2011-07-081,3271,3281,3141,3211,801,8001,321
2011-07-071,3001,3121,2921,3071,191,5001,307
2011-07-061,2991,3051,2851,3051,531,5001,305
2011-07-051,2861,3031,2861,2971,149,7001,297
2011-07-041,2741,2891,2711,2851,664,4001,285
2011-07-011,2711,2781,2651,2671,337,2001,267
2011-06-301,2511,2671,2511,2612,359,6001,261
2011-06-291,2491,2531,2441,250947,1001,250
2011-06-281,2411,2481,2271,231813,0001,231
2011-06-271,2421,2441,2211,2291,061,0001,229
2011-06-241,2261,2441,2261,241831,7001,241
2011-06-231,2311,2391,2231,2301,194,8001,230
2011-06-221,2161,2371,2121,2321,381,2001,232
2011-06-211,2131,2141,2031,213955,4001,213
2011-06-201,1861,2041,1861,199806,0001,199
2011-06-171,2061,2111,1891,1961,406,4001,196
2011-06-161,2141,2231,2031,2041,023,1001,204
2011-06-151,2191,2381,2161,2261,523,8001,226
2011-06-141,2341,2551,2291,244741,1001,244
2011-06-131,2171,2311,2091,230582,5001,230
2011-06-101,2371,2521,2291,2344,062,9001,234
2011-06-091,2241,2301,2061,2171,283,9001,217
2011-06-081,2111,2351,2051,2311,134,9001,231
2011-06-071,2021,2141,2011,211915,2001,211
2011-06-061,2171,2221,1981,2021,284,6001,202
2011-06-031,2101,2181,2051,2121,296,6001,212
2011-06-021,2001,2221,1931,2171,857,8001,217
2011-06-011,2281,2351,2171,2231,366,9001,223
2011-05-311,2121,2421,2071,2361,711,1001,236
2011-05-301,2061,2191,2001,211819,8001,211
2011-05-271,1971,2211,1901,2121,444,2001,212
2011-05-261,2071,2191,2021,2051,212,0001,205
2011-05-251,2001,2051,1931,1941,081,9001,194
2011-05-241,1871,2061,1871,1981,095,1001,198
2011-05-231,2051,2071,1821,1891,294,9001,189
2011-05-201,2171,2221,2081,213964,5001,213
2011-05-191,2371,2371,2171,219895,7001,219
2011-05-181,2341,2451,2161,2371,352,0001,237
2011-05-171,2061,2451,2051,2332,202,2001,233
2011-05-161,2061,2191,2041,211939,8001,211
2011-05-131,2401,2421,2081,2211,901,1001,221
2011-05-121,2341,2431,2301,2312,011,0001,231
2011-05-111,2501,2521,2291,2511,666,8001,251
2011-05-101,2331,2431,2221,2391,447,6001,239
2011-05-091,2391,2431,2261,2321,862,2001,232
2011-05-061,2461,2521,2271,2482,181,9001,248
2011-05-021,2641,2801,2461,2493,605,8001,249
2011-04-281,2761,2881,2681,2881,447,1001,288
2011-04-271,2821,2821,2591,2691,727,2001,269
2011-04-261,2871,2901,2801,2841,229,1001,284
2011-04-251,2881,3001,2801,2882,255,5001,288
2011-04-221,2821,2921,2761,2871,549,5001,287
2011-04-211,2831,2931,2711,2882,009,5001,288
2011-04-201,2911,2931,2811,2812,145,9001,281
2011-04-191,2841,2931,2731,2902,138,4001,290
2011-04-181,2921,3071,2871,3011,135,3001,301
2011-04-151,2841,2941,2811,2902,160,4001,290
2011-04-141,2881,2981,2721,2941,729,0001,294
2011-04-131,2911,2981,2751,2922,311,8001,292
2011-04-121,2991,3001,2831,2981,532,2001,298
2011-04-111,3051,3171,2951,3111,346,7001,311
2011-04-081,2931,3101,2711,3054,872,6001,305
2011-04-071,3201,3221,3011,3073,462,7001,307
2011-04-061,3091,3091,2891,2902,363,1001,290
2011-04-051,3121,3161,3011,3102,685,2001,310
2011-04-041,2951,3081,2941,3032,798,5001,303
2011-04-011,2991,3021,2851,2942,349,8001,294
2011-03-311,2811,2931,2701,2901,524,1001,290
2011-03-301,2541,2801,2421,2772,106,9001,277
2011-03-291,2501,2611,2411,2492,351,1001,249
2011-03-281,2501,2591,2331,2572,835,3001,257
2011-03-251,2561,2581,2291,2321,645,2001,232
2011-03-241,2301,2431,2241,2322,249,5001,232
2011-03-231,2401,2651,2151,2312,817,1001,231
2011-03-221,1941,2521,1901,2473,134,6001,247
2011-03-181,1551,1911,1551,1642,898,3001,164
2011-03-171,1101,1691,1071,1543,848,3001,154
2011-03-161,1781,1881,1121,1594,467,7001,159
2011-03-151,1901,1931,1281,1485,814,6001,148
2011-03-141,2651,2651,2011,2203,338,4001,220
2011-03-111,2901,2991,2771,2865,622,4001,286
2011-03-101,3141,3231,3071,3111,563,4001,311
2011-03-091,3051,3181,3041,3141,437,6001,314
2011-03-081,3121,3191,3031,3091,081,3001,309
2011-03-071,3081,3151,3041,3091,534,7001,309
2011-03-041,3251,3331,3081,3082,124,1001,308
2011-03-031,3121,3211,3071,321859,7001,321
2011-03-021,3271,3281,3041,3061,973,9001,306
2011-03-011,3131,3341,3131,3341,238,7001,334
2011-02-281,3001,3131,2901,3102,145,0001,310
2011-02-251,3291,3291,3071,3182,926,2001,318
2011-02-241,3031,3391,2981,3154,114,1001,315
2011-02-231,3091,3141,2951,2952,290,6001,295
2011-02-221,3061,3131,3011,3101,441,9001,310
2011-02-211,3121,3141,2931,3071,588,8001,307
2011-02-181,3701,3951,3161,3185,524,6001,318
2011-02-171,3111,3291,3031,3152,251,3001,315
2011-02-161,2811,2901,2781,2811,298,0001,281
2011-02-151,2731,2861,2641,278866,4001,278
2011-02-141,2671,2871,2671,2771,212,4001,277
2011-02-101,2451,2771,2421,2662,509,8001,266
2011-02-091,2551,2631,2491,2511,090,6001,251
2011-02-081,2671,2671,2541,2551,225,9001,255
2011-02-071,2631,2731,2601,2681,170,2001,268
2011-02-041,2451,2581,2421,2551,064,1001,255
2011-02-031,2421,2461,2331,2391,023,6001,239
2011-02-021,2521,2631,2401,2441,395,3001,244
2011-02-011,2311,2491,2291,2351,981,2001,235
2011-01-311,2041,2541,2031,2461,914,5001,246
2011-01-281,2351,2431,2021,2121,595,0001,212
2011-01-271,2371,2431,2251,2271,709,9001,227
2011-01-261,2401,2431,2241,2241,496,1001,224
2011-01-251,2381,2501,2361,2481,790,7001,248
2011-01-241,2211,2301,2121,2301,001,2001,230
2011-01-211,2201,2301,2061,2111,671,1001,211
2011-01-201,2201,2231,2071,2161,416,3001,216
2011-01-191,2281,2341,2161,2291,081,9001,229
2011-01-181,2201,2341,2161,2211,357,4001,221
2011-01-171,2001,2211,1991,2161,066,5001,216
2011-01-141,1931,2091,1931,1962,344,7001,196
2011-01-131,1991,2121,1941,2091,615,1001,209
2011-01-121,1831,1991,1731,1851,225,6001,185
2011-01-111,1681,1931,1681,1851,019,4001,185
2011-01-071,1871,1951,1831,186672,8001,186
2011-01-061,1751,1861,1651,1851,211,3001,185
2011-01-051,1721,1781,1541,1601,602,0001,160
2011-01-041,1781,1891,1651,1801,093,6001,180

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