1. HOME >
  2. 株価時系列 >
  3. 9064 >
  4. 2012年

9064 ヤマトホールディングス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3201,3211,3071,3081,098,8001,308
2012-12-271,2991,3221,2961,3111,023,1001,311
2012-12-261,2901,2991,2851,2991,018,4001,299
2012-12-251,2951,3001,2781,2821,490,9001,282
2012-12-211,2831,2851,2711,2721,565,3001,272
2012-12-201,2651,2801,2591,2702,062,4001,270
2012-12-191,2561,2781,2511,2781,981,6001,278
2012-12-181,2631,2661,2471,2481,307,1001,248
2012-12-171,2591,2681,2491,2541,213,2001,254
2012-12-141,2471,2591,2321,2425,262,3001,242
2012-12-131,2711,2741,2581,2601,474,7001,260
2012-12-121,2671,2761,2611,2671,271,7001,267
2012-12-111,2671,2701,2601,2661,088,5001,266
2012-12-101,2851,2861,2631,2731,679,6001,273
2012-12-071,2531,2691,2421,2631,423,2001,263
2012-12-061,2391,2521,2361,2522,066,3001,252
2012-12-051,2211,2381,2201,2321,005,9001,232
2012-12-041,2281,2321,2161,2301,338,9001,230
2012-12-031,2401,2411,2251,2291,439,5001,229
2012-11-301,2321,2381,2251,2342,469,0001,234
2012-11-291,2261,2361,2221,2361,149,6001,236
2012-11-281,2231,2321,2201,225988,7001,225
2012-11-271,2421,2431,2171,2252,062,9001,225
2012-11-261,2651,2651,2381,2441,846,1001,244
2012-11-221,2301,2391,2291,2391,256,2001,239
2012-11-211,2121,2221,2091,2181,059,1001,218
2012-11-201,1931,2101,1881,2051,668,6001,205
2012-11-191,1991,2041,1841,1901,440,5001,190
2012-11-161,1811,1901,1731,1841,807,3001,184
2012-11-151,1921,1931,1701,1781,892,4001,178
2012-11-141,1861,1971,1831,192969,5001,192
2012-11-131,1851,1901,1811,187688,6001,187
2012-11-121,1981,2061,1851,185884,5001,185
2012-11-091,1961,2061,1921,2001,068,1001,200
2012-11-081,2081,2151,2001,208913,9001,208
2012-11-071,2301,2321,2061,2132,482,8001,213
2012-11-061,2001,2271,1911,2262,323,0001,226
2012-11-051,2021,2121,1961,198945,0001,198
2012-11-021,2131,2231,1961,1961,678,7001,196
2012-11-011,2141,2141,1951,200939,0001,200
2012-10-311,2011,2151,1951,2151,732,1001,215
2012-10-301,2041,2211,2021,2142,824,7001,214
2012-10-291,1931,2111,1921,2081,884,3001,208
2012-10-261,2101,2131,1841,1872,193,7001,187
2012-10-251,2031,2141,1921,2131,691,7001,213
2012-10-241,2051,2141,1981,2011,539,4001,201
2012-10-231,2301,2331,2131,217912,4001,217
2012-10-221,2071,2321,2061,225836,5001,225
2012-10-191,2041,2231,1951,2181,607,7001,218
2012-10-181,2381,2421,2241,2341,466,0001,234
2012-10-171,2361,2441,2281,2311,351,0001,231
2012-10-161,2191,2341,2181,2251,396,9001,225
2012-10-151,1931,2221,1861,2091,929,5001,209
2012-10-121,1921,2161,1901,2012,201,1001,201
2012-10-111,1761,1961,1721,1841,720,8001,184
2012-10-101,1911,1931,1761,1792,065,1001,179
2012-10-091,2141,2281,2041,2041,780,3001,204
2012-10-051,2241,2341,2191,2261,397,2001,226
2012-10-041,2131,2281,2071,225912,6001,225
2012-10-031,2071,2151,2021,206863,8001,206
2012-10-021,2191,2261,2071,2081,152,2001,208
2012-10-011,2171,2251,2121,219950,1001,219
2012-09-281,2591,2641,2291,2361,335,2001,236
2012-09-271,2401,2541,2351,251956,2001,251
2012-09-261,2471,2531,2411,2471,610,4001,247
2012-09-251,2621,2741,2601,2701,368,6001,270
2012-09-241,2641,2701,2591,2701,032,2001,270
2012-09-211,2661,2751,2591,2661,236,3001,266
2012-09-201,2601,2741,2581,2652,444,6001,265
2012-09-191,2581,2691,2551,2652,146,6001,265
2012-09-181,2481,2601,2471,2571,969,5001,257
2012-09-141,2611,2671,2461,2542,811,2001,254
2012-09-131,2501,2551,2391,247791,2001,247
2012-09-121,2391,2501,2351,2481,206,2001,248
2012-09-111,2211,2341,2201,2301,078,3001,230
2012-09-101,2361,2441,2271,2311,418,9001,231
2012-09-071,2571,2571,2351,2401,891,7001,240
2012-09-061,2571,2631,2371,2421,533,3001,242
2012-09-051,2711,2821,2511,2581,471,3001,258
2012-09-041,2871,2881,2701,2751,145,1001,275
2012-09-031,3001,3031,2901,2921,120,8001,292
2012-08-311,3041,3161,2961,3001,394,7001,300
2012-08-301,3171,3281,3121,319775,3001,319
2012-08-291,3201,3221,3121,320683,7001,320
2012-08-281,3251,3251,3111,3151,018,6001,315
2012-08-271,3321,3321,3151,315826,6001,315
2012-08-241,2981,3171,2971,316740,6001,316
2012-08-231,3081,3141,2971,312927,4001,312
2012-08-221,3061,3101,2931,3081,305,0001,308
2012-08-211,3151,3181,3061,310784,7001,310
2012-08-201,3191,3281,3111,3141,274,9001,314
2012-08-171,2851,3111,2791,3061,564,6001,306
2012-08-161,2731,2841,2691,281967,3001,281
2012-08-151,2541,2691,2451,2681,033,7001,268
2012-08-141,2651,2701,2431,2491,511,0001,249
2012-08-131,2641,2721,2621,262953,1001,262
2012-08-101,2981,3041,2821,2851,735,7001,285
2012-08-091,2901,2991,2831,2971,390,9001,297
2012-08-081,2761,2951,2761,2871,279,4001,287
2012-08-071,2731,2771,2621,265949,9001,265
2012-08-061,2701,2781,2611,275866,9001,275
2012-08-031,2451,2631,2431,257953,4001,257
2012-08-021,2601,2751,2531,2621,024,3001,262
2012-08-011,2841,2931,2581,2631,544,5001,263
2012-07-311,2901,2991,2821,287994,1001,287
2012-07-301,2731,2901,2731,290771,0001,290
2012-07-271,2661,2851,2611,2691,074,9001,269
2012-07-261,2681,2701,2501,2641,256,4001,264
2012-07-251,2641,2751,2521,2561,592,1001,256
2012-07-241,2591,2661,2471,2611,481,4001,261
2012-07-231,2361,2541,2271,248885,1001,248
2012-07-201,2571,2571,2241,2452,393,3001,245
2012-07-191,2731,2961,2711,275860,4001,275
2012-07-181,2791,2941,2751,278925,1001,278
2012-07-171,2741,2891,2691,279670,1001,279
2012-07-131,2671,2911,2671,2721,272,9001,272
2012-07-121,2931,3051,2771,2781,418,1001,278
2012-07-111,2781,2971,2731,2961,380,9001,296
2012-07-101,2851,2971,2771,2791,209,3001,279
2012-07-091,2681,2841,2671,278519,4001,278
2012-07-061,2871,2921,2671,2761,586,6001,276
2012-07-051,2881,2941,2831,287982,1001,287
2012-07-041,2901,3001,2851,296941,7001,296
2012-07-031,2811,2891,2741,2841,356,9001,284
2012-07-021,2841,2901,2651,2761,270,7001,276
2012-06-291,2701,2881,2601,2792,701,2001,279
2012-06-281,2841,2921,2761,2801,570,6001,280
2012-06-271,2631,2911,2601,2832,145,1001,283
2012-06-261,2301,2651,2301,2622,615,1001,262
2012-06-251,2341,2481,2271,2371,431,0001,237
2012-06-221,2251,2401,2211,2281,101,9001,228
2012-06-211,2271,2371,2231,2341,677,1001,234
2012-06-201,2261,2361,2121,2331,174,7001,233
2012-06-191,2121,2271,2091,217972,3001,217
2012-06-181,2191,2241,2091,212823,0001,212
2012-06-151,2221,2281,1991,2021,248,5001,202
2012-06-141,2061,2371,2041,2191,413,7001,219
2012-06-131,2121,2231,2081,2111,413,8001,211
2012-06-121,2211,2251,2091,2111,476,4001,211
2012-06-111,2451,2511,2231,2321,374,2001,232
2012-06-081,2421,2441,2181,2234,101,5001,223
2012-06-071,2471,2561,2391,2511,872,2001,251
2012-06-061,2531,2751,2521,2562,433,0001,256
2012-06-051,2191,2461,2081,2442,177,5001,244
2012-06-041,1811,2101,1801,2071,492,2001,207
2012-06-011,2091,2141,1951,2041,417,8001,204
2012-05-311,2101,2301,2081,2202,990,4001,220
2012-05-301,2081,2341,2041,2211,975,5001,221
2012-05-291,1921,2131,1831,2081,427,4001,208
2012-05-281,2101,2131,1951,1961,105,0001,196
2012-05-251,1941,2061,1861,2042,387,3001,204
2012-05-241,1671,1871,1651,1851,657,1001,185
2012-05-231,1801,1801,1651,1691,960,8001,169
2012-05-221,1801,1871,1661,1731,511,5001,173
2012-05-211,1811,1921,1761,176869,0001,176
2012-05-181,1851,1961,1701,1771,610,8001,177
2012-05-171,2001,2141,1921,2011,460,7001,201
2012-05-161,2161,2191,2011,2071,913,4001,207
2012-05-151,2351,2381,2151,2231,222,9001,223
2012-05-141,2361,2441,2321,239992,3001,239
2012-05-111,2401,2411,2231,2291,999,0001,229
2012-05-101,2531,2561,2421,2491,332,6001,249
2012-05-091,2471,2751,2451,2592,839,5001,259
2012-05-081,2501,2561,2431,2462,055,7001,246
2012-05-071,2221,2521,2171,2472,205,3001,247
2012-05-021,2501,2591,2421,2522,154,9001,252
2012-05-011,2351,2661,2341,2382,375,1001,238
2012-04-271,2461,2601,2331,2372,800,1001,237
2012-04-261,2481,2571,2431,2522,210,2001,252
2012-04-251,2441,2441,2231,2312,398,9001,231
2012-04-241,2141,2191,2071,2141,560,9001,214
2012-04-231,2181,2331,2171,2242,155,5001,224
2012-04-201,2101,2111,2011,2041,332,9001,204
2012-04-191,2101,2201,2081,2121,461,0001,212
2012-04-181,2301,2361,2201,2241,408,0001,224
2012-04-171,2221,2231,2011,2191,333,6001,219
2012-04-161,2001,2221,1981,2192,438,7001,219
2012-04-131,2221,2321,2021,2113,681,7001,211
2012-04-121,2101,2191,2051,2112,382,5001,211
2012-04-111,1931,2151,1921,2083,921,3001,208
2012-04-101,2011,2101,1911,2054,211,7001,205
2012-04-091,2151,2281,2111,2211,681,1001,221
2012-04-061,2321,2391,2221,2291,552,2001,229
2012-04-051,2201,2381,2131,2352,191,0001,235
2012-04-041,2551,2561,2221,2252,356,3001,225
2012-04-031,2531,2571,2451,2501,293,8001,250
2012-04-021,2881,2891,2571,2582,645,2001,258
2012-03-301,2851,2851,2721,2791,576,7001,279
2012-03-291,2811,2881,2721,2791,423,4001,279
2012-03-281,2811,2851,2691,2761,230,3001,276
2012-03-271,2951,2961,2811,2921,801,8001,292
2012-03-261,2961,2971,2771,2781,331,3001,278
2012-03-231,2811,2951,2771,2881,122,4001,288
2012-03-221,2711,2881,2701,2881,424,0001,288
2012-03-211,2821,2891,2761,2831,731,6001,283
2012-03-191,2921,2951,2741,2791,915,2001,279
2012-03-161,3041,3081,2941,2961,543,1001,296
2012-03-151,3031,3151,2981,3061,381,4001,306
2012-03-141,3181,3211,2931,2931,950,8001,293
2012-03-131,3081,3251,2961,2982,480,6001,298
2012-03-121,3431,3441,3111,3121,809,9001,312
2012-03-091,3501,3571,3301,3424,328,1001,342
2012-03-081,3401,3411,3181,3301,547,1001,330
2012-03-071,3131,3321,3041,3273,056,8001,327
2012-03-061,3171,3211,3001,3131,660,4001,313
2012-03-051,3101,3331,2981,3051,441,8001,305
2012-03-021,3061,3191,3021,3132,003,5001,313
2012-03-011,2871,2971,2741,2921,555,4001,292
2012-02-291,2881,2941,2791,2821,489,0001,282
2012-02-281,2681,2841,2661,2841,423,1001,284
2012-02-271,2881,2881,2621,2721,802,3001,272
2012-02-241,2881,2901,2701,2811,512,9001,281
2012-02-231,2891,2931,2761,2921,273,6001,292
2012-02-221,2721,2891,2701,2861,241,4001,286
2012-02-211,2641,2781,2631,2711,188,6001,271
2012-02-201,2851,2861,2611,2661,350,5001,266
2012-02-171,2861,2861,2571,2621,494,3001,262
2012-02-161,2671,2771,2611,2681,607,1001,268
2012-02-151,2561,2741,2501,2691,270,0001,269
2012-02-141,2341,2521,2341,2451,113,0001,245
2012-02-131,2351,2491,2311,240969,1001,240
2012-02-101,2531,2561,2411,2411,304,5001,241
2012-02-091,2471,2591,2431,2501,646,8001,250
2012-02-081,2521,2671,2501,2532,068,7001,253
2012-02-071,2241,2421,2241,2291,479,5001,229
2012-02-061,2451,2501,2281,2311,650,8001,231
2012-02-031,2401,2451,2311,2321,261,6001,232
2012-02-021,2521,2651,2411,2411,540,8001,241
2012-02-011,2531,2691,2481,2521,488,1001,252
2012-01-311,2571,2691,2491,2611,750,9001,261
2012-01-301,2671,2781,2581,262966,3001,262
2012-01-271,2741,2801,2651,2711,084,9001,271
2012-01-261,2711,2751,2561,2711,397,3001,271
2012-01-251,2641,3061,2621,2782,595,0001,278
2012-01-241,2381,2531,2331,2491,087,2001,249
2012-01-231,2441,2461,2301,2371,118,1001,237
2012-01-201,2601,2601,2311,2371,675,0001,237
2012-01-191,2401,2511,2361,236943,5001,236
2012-01-181,2321,2561,2261,2451,474,6001,245
2012-01-171,2391,2451,2311,240740,8001,240
2012-01-161,2321,2361,2171,231957,1001,231
2012-01-131,2531,2571,2421,2522,563,1001,252
2012-01-121,2441,2531,2241,232909,0001,232
2012-01-111,2261,2471,2221,2472,027,6001,247
2012-01-101,2331,2441,2101,2132,680,3001,213
2012-01-061,2591,2591,2301,2442,852,3001,244
2012-01-051,2861,2931,2781,2821,167,1001,282
2012-01-041,3051,3151,2871,2891,354,4001,289

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