9064 ヤマトホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,090	2,133	2,076	2,126	2,053,000	2,126
2013-12-27	2,097	2,099	2,065	2,086	2,144,600	2,086
2013-12-26	2,103	2,109	2,090	2,093	1,606,000	2,093
2013-12-25	2,099	2,109	2,093	2,103	1,304,300	2,103
2013-12-24	2,124	2,142	2,099	2,105	1,826,000	2,105
2013-12-20	2,127	2,149	2,112	2,129	1,996,300	2,129
2013-12-19	2,148	2,165	2,127	2,153	2,081,400	2,153
2013-12-18	2,089	2,127	2,080	2,124	2,414,400	2,124
2013-12-17	2,098	2,118	2,086	2,094	1,012,100	2,094
2013-12-16	2,112	2,120	2,086	2,087	927,300	2,087
2013-12-13	2,097	2,132	2,097	2,116	3,976,300	2,116
2013-12-12	2,096	2,121	2,089	2,100	1,133,700	2,100
2013-12-11	2,108	2,132	2,097	2,109	1,504,200	2,109
2013-12-10	2,101	2,118	2,077	2,112	2,497,500	2,112
2013-12-09	2,110	2,110	2,086	2,103	1,932,200	2,103
2013-12-06	2,046	2,079	2,045	2,065	2,425,700	2,065
2013-12-05	2,134	2,149	2,024	2,042	5,302,900	2,042
2013-12-04	2,178	2,198	2,159	2,162	1,123,300	2,162
2013-12-03	2,190	2,224	2,178	2,211	1,715,400	2,211
2013-12-02	2,185	2,186	2,159	2,182	1,237,200	2,182
2013-11-29	2,188	2,194	2,146	2,172	1,386,100	2,172
2013-11-28	2,166	2,185	2,157	2,181	1,268,800	2,181
2013-11-27	2,102	2,160	2,101	2,142	1,951,100	2,142
2013-11-26	2,178	2,200	2,172	2,180	2,113,200	2,180
2013-11-25	2,225	2,229	2,194	2,228	1,260,700	2,228
2013-11-22	2,238	2,241	2,201	2,212	1,835,700	2,212
2013-11-21	2,200	2,233	2,191	2,230	1,832,900	2,230
2013-11-20	2,200	2,220	2,170	2,194	1,371,600	2,194
2013-11-19	2,180	2,202	2,167	2,175	1,106,000	2,175
2013-11-18	2,214	2,215	2,180	2,187	1,418,900	2,187
2013-11-15	2,207	2,233	2,199	2,204	2,428,700	2,204
2013-11-14	2,136	2,207	2,130	2,170	2,777,100	2,170
2013-11-13	2,107	2,140	2,105	2,114	1,586,300	2,114
2013-11-12	2,062	2,119	2,051	2,119	1,862,500	2,119
2013-11-11	2,070	2,084	2,048	2,066	1,196,700	2,066
2013-11-08	2,046	2,048	2,022	2,030	1,622,400	2,030
2013-11-07	2,074	2,091	2,061	2,066	863,400	2,066
2013-11-06	2,076	2,110	2,070	2,085	936,400	2,085
2013-11-05	2,093	2,116	2,068	2,079	1,539,600	2,079
2013-11-01	2,115	2,125	2,061	2,067	1,645,500	2,067
2013-10-31	2,140	2,140	2,095	2,106	1,585,500	2,106
2013-10-30	2,125	2,142	2,101	2,140	1,998,100	2,140
2013-10-29	2,099	2,120	2,086	2,103	1,763,700	2,103
2013-10-28	2,106	2,135	2,080	2,125	1,525,900	2,125
2013-10-25	2,168	2,169	2,113	2,117	1,520,100	2,117
2013-10-24	2,154	2,183	2,141	2,182	674,100	2,182
2013-10-23	2,220	2,222	2,164	2,164	972,400	2,164
2013-10-22	2,216	2,216	2,182	2,206	800,800	2,206
2013-10-21	2,231	2,243	2,210	2,222	804,500	2,222
2013-10-18	2,214	2,238	2,210	2,221	810,000	2,221
2013-10-17	2,200	2,234	2,196	2,211	1,794,300	2,211
2013-10-16	2,159	2,191	2,156	2,175	1,101,800	2,175
2013-10-15	2,170	2,175	2,145	2,153	1,066,500	2,153
2013-10-11	2,156	2,174	2,138	2,151	2,552,900	2,151
2013-10-10	2,102	2,122	2,080	2,122	1,387,500	2,122
2013-10-09	2,095	2,118	2,062	2,101	1,960,200	2,101
2013-10-08	2,042	2,107	2,032	2,100	2,072,200	2,100
2013-10-07	2,056	2,083	2,042	2,043	1,179,000	2,043
2013-10-04	2,112	2,120	2,051	2,059	2,536,300	2,059
2013-10-03	2,125	2,158	2,118	2,120	1,606,400	2,120
2013-10-02	2,200	2,220	2,106	2,113	2,477,400	2,113
2013-10-01	2,213	2,224	2,156	2,171	1,800,000	2,171
2013-09-30	2,236	2,247	2,207	2,212	1,456,600	2,212
2013-09-27	2,290	2,299	2,278	2,286	1,094,700	2,286
2013-09-26	2,246	2,290	2,228	2,289	1,051,100	2,289
2013-09-25	2,230	2,257	2,223	2,246	1,515,900	2,246
2013-09-24	2,215	2,249	2,203	2,241	1,349,200	2,241
2013-09-20	2,238	2,262	2,226	2,232	1,539,800	2,232
2013-09-19	2,270	2,279	2,239	2,258	1,715,000	2,258
2013-09-18	2,260	2,281	2,232	2,256	891,800	2,256
2013-09-17	2,275	2,285	2,230	2,235	627,100	2,235
2013-09-13	2,234	2,257	2,212	2,244	2,313,300	2,244
2013-09-12	2,236	2,261	2,236	2,246	571,900	2,246
2013-09-11	2,250	2,263	2,234	2,243	990,400	2,243
2013-09-10	2,245	2,278	2,213	2,249	1,274,400	2,249
2013-09-09	2,250	2,250	2,200	2,203	1,216,100	2,203
2013-09-06	2,181	2,191	2,154	2,164	731,000	2,164
2013-09-05	2,200	2,200	2,161	2,169	1,631,700	2,169
2013-09-04	2,183	2,190	2,166	2,185	1,217,400	2,185
2013-09-03	2,160	2,200	2,159	2,183	1,370,000	2,183
2013-09-02	2,125	2,137	2,103	2,129	1,075,500	2,129
2013-08-30	2,145	2,145	2,096	2,114	1,719,000	2,114
2013-08-29	2,117	2,153	2,071	2,143	1,389,000	2,143
2013-08-28	2,127	2,136	2,098	2,128	1,172,100	2,128
2013-08-27	2,171	2,189	2,144	2,150	978,400	2,150
2013-08-26	2,170	2,200	2,162	2,188	869,900	2,188
2013-08-23	2,135	2,186	2,127	2,166	1,310,100	2,166
2013-08-22	2,110	2,137	2,083	2,097	1,199,800	2,097
2013-08-21	2,112	2,150	2,081	2,115	1,162,100	2,115
2013-08-20	2,142	2,157	2,097	2,101	1,540,900	2,101
2013-08-19	2,198	2,205	2,152	2,167	1,227,700	2,167
2013-08-16	2,170	2,213	2,170	2,194	774,200	2,194
2013-08-15	2,215	2,237	2,178	2,196	1,189,200	2,196
2013-08-14	2,233	2,260	2,216	2,257	926,900	2,257
2013-08-13	2,173	2,239	2,169	2,232	1,411,400	2,232
2013-08-12	2,140	2,161	2,117	2,143	1,025,300	2,143
2013-08-09	2,160	2,178	2,142	2,163	1,504,300	2,163
2013-08-08	2,170	2,213	2,139	2,145	1,597,000	2,145
2013-08-07	2,246	2,252	2,187	2,188	1,344,700	2,188
2013-08-06	2,201	2,253	2,185	2,253	1,223,300	2,253
2013-08-05	2,217	2,236	2,191	2,212	808,000	2,212
2013-08-02	2,150	2,246	2,145	2,246	1,358,000	2,246
2013-08-01	2,158	2,161	2,116	2,132	2,017,200	2,132
2013-07-31	2,138	2,174	2,132	2,152	1,905,900	2,152
2013-07-30	2,113	2,191	2,104	2,188	1,400,800	2,188
2013-07-29	2,186	2,195	2,113	2,122	2,433,100	2,122
2013-07-26	2,214	2,250	2,210	2,219	1,510,100	2,219
2013-07-25	2,289	2,298	2,256	2,264	1,228,300	2,264
2013-07-24	2,269	2,323	2,260	2,283	2,116,300	2,283
2013-07-23	2,225	2,277	2,224	2,269	1,446,400	2,269
2013-07-22	2,269	2,274	2,232	2,234	2,195,300	2,234
2013-07-19	2,257	2,268	2,202	2,227	2,174,600	2,227
2013-07-18	2,223	2,254	2,208	2,240	2,213,000	2,240
2013-07-17	2,241	2,244	2,187	2,210	1,781,100	2,210
2013-07-16	2,226	2,244	2,186	2,239	1,215,400	2,239
2013-07-12	2,240	2,256	2,217	2,226	2,292,600	2,226
2013-07-11	2,239	2,264	2,208	2,244	1,298,500	2,244
2013-07-10	2,252	2,288	2,233	2,249	1,871,300	2,249
2013-07-09	2,205	2,252	2,205	2,245	1,436,500	2,245
2013-07-08	2,242	2,249	2,180	2,185	1,443,600	2,185
2013-07-05	2,200	2,237	2,186	2,218	2,233,900	2,218
2013-07-04	2,186	2,200	2,178	2,180	1,206,600	2,180
2013-07-03	2,184	2,192	2,152	2,176	1,212,200	2,176
2013-07-02	2,198	2,200	2,175	2,185	1,707,300	2,185
2013-07-01	2,109	2,170	2,100	2,162	2,123,600	2,162
2013-06-28	2,075	2,114	2,060	2,091	2,102,700	2,091
2013-06-27	2,016	2,048	2,008	2,045	1,155,100	2,045
2013-06-26	2,045	2,057	1,982	1,996	1,532,200	1,996
2013-06-25	2,053	2,085	1,992	2,028	2,624,900	2,028
2013-06-24	2,081	2,095	2,063	2,076	1,614,900	2,076
2013-06-21	1,997	2,059	1,991	2,052	2,379,300	2,052
2013-06-20	1,969	2,055	1,947	2,047	3,137,800	2,047
2013-06-19	2,001	2,035	1,973	1,996	1,742,500	1,996
2013-06-18	1,953	1,992	1,933	1,984	2,234,700	1,984
2013-06-17	1,848	1,955	1,837	1,949	1,472,800	1,949
2013-06-14	1,807	1,884	1,807	1,844	3,892,900	1,844
2013-06-13	1,867	1,900	1,772	1,783	2,125,600	1,783
2013-06-12	1,873	1,907	1,834	1,895	1,573,700	1,895
2013-06-11	1,900	1,921	1,863	1,889	1,624,600	1,889
2013-06-10	1,900	1,912	1,851	1,897	1,569,200	1,897
2013-06-07	1,836	1,866	1,793	1,840	2,239,000	1,840
2013-06-06	1,823	1,876	1,796	1,876	3,435,900	1,876
2013-06-05	1,927	1,945	1,841	1,841	1,817,000	1,841
2013-06-04	1,872	1,929	1,846	1,921	2,118,800	1,921
2013-06-03	1,875	1,896	1,849	1,855	1,698,200	1,855
2013-05-31	1,946	1,950	1,881	1,881	3,331,300	1,881
2013-05-30	1,986	2,001	1,931	1,936	2,468,500	1,936
2013-05-29	2,038	2,054	2,011	2,023	2,355,800	2,023
2013-05-28	2,035	2,049	2,008	2,011	2,446,800	2,011
2013-05-27	2,025	2,076	2,003	2,045	3,174,800	2,045
2013-05-24	2,051	2,081	1,965	2,021	2,741,900	2,021
2013-05-23	2,109	2,202	2,024	2,024	5,486,400	2,024
2013-05-22	2,037	2,102	2,027	2,090	1,922,900	2,090
2013-05-21	2,075	2,086	2,028	2,035	1,772,000	2,035
2013-05-20	2,080	2,090	2,063	2,082	1,711,200	2,082
2013-05-17	2,038	2,081	2,026	2,068	1,467,900	2,068
2013-05-16	2,075	2,085	2,042	2,063	1,722,400	2,063
2013-05-15	2,097	2,106	2,063	2,078	1,612,900	2,078
2013-05-14	2,118	2,129	2,068	2,068	1,432,000	2,068
2013-05-13	2,126	2,140	2,090	2,114	1,655,700	2,114
2013-05-10	2,104	2,113	2,083	2,099	2,359,700	2,099
2013-05-09	2,113	2,185	2,057	2,063	3,114,400	2,063
2013-05-08	2,000	2,126	1,993	2,093	4,963,700	2,093
2013-05-07	1,935	2,019	1,919	2,002	3,851,800	2,002
2013-05-02	1,902	1,914	1,860	1,900	2,448,200	1,900
2013-05-01	1,904	1,922	1,882	1,911	1,337,200	1,911
2013-04-30	1,871	1,916	1,814	1,877	1,927,600	1,877
2013-04-26	1,900	1,910	1,866	1,871	1,858,800	1,871
2013-04-25	1,910	1,914	1,881	1,901	1,583,600	1,901
2013-04-24	1,899	1,914	1,887	1,906	2,449,700	1,906
2013-04-23	1,860	1,865	1,835	1,847	1,285,600	1,847
2013-04-22	1,872	1,889	1,859	1,866	1,625,100	1,866
2013-04-19	1,800	1,858	1,800	1,842	2,567,000	1,842
2013-04-18	1,846	1,846	1,806	1,821	2,035,100	1,821
2013-04-17	1,858	1,885	1,832	1,849	2,291,100	1,849
2013-04-16	1,856	1,906	1,835	1,890	2,255,000	1,890
2013-04-15	1,880	1,900	1,855	1,878	1,399,800	1,878
2013-04-12	1,876	1,897	1,861	1,881	2,599,600	1,881
2013-04-11	1,900	1,914	1,882	1,900	2,510,700	1,900
2013-04-10	1,900	1,910	1,867	1,886	1,830,300	1,886
2013-04-09	1,908	1,935	1,875	1,893	1,966,000	1,893
2013-04-08	1,882	1,915	1,863	1,887	2,623,600	1,887
2013-04-05	1,850	1,880	1,810	1,817	3,973,700	1,817
2013-04-04	1,705	1,793	1,674	1,791	2,880,900	1,791
2013-04-03	1,670	1,731	1,662	1,730	1,984,800	1,730
2013-04-02	1,680	1,698	1,641	1,669	1,971,600	1,669
2013-04-01	1,730	1,732	1,681	1,682	2,082,800	1,682
2013-03-29	1,730	1,740	1,691	1,740	1,719,100	1,740
2013-03-28	1,716	1,716	1,678	1,702	1,520,700	1,702
2013-03-27	1,719	1,739	1,711	1,719	1,271,200	1,719
2013-03-26	1,676	1,733	1,675	1,720	1,557,800	1,720
2013-03-25	1,711	1,730	1,688	1,688	1,784,700	1,688
2013-03-22	1,727	1,756	1,677	1,679	1,665,500	1,679
2013-03-21	1,710	1,727	1,696	1,711	985,900	1,711
2013-03-19	1,680	1,727	1,675	1,690	1,862,200	1,690
2013-03-18	1,673	1,693	1,638	1,641	2,187,300	1,641
2013-03-15	1,677	1,708	1,675	1,707	1,772,600	1,707
2013-03-14	1,670	1,677	1,642	1,670	1,028,100	1,670
2013-03-13	1,651	1,673	1,641	1,658	1,071,800	1,658
2013-03-12	1,661	1,689	1,644	1,666	2,005,800	1,666
2013-03-11	1,690	1,695	1,662	1,672	1,583,900	1,672
2013-03-08	1,651	1,685	1,648	1,679	5,523,500	1,679
2013-03-07	1,620	1,648	1,616	1,641	2,405,200	1,641
2013-03-06	1,605	1,615	1,582	1,614	2,021,800	1,614
2013-03-05	1,614	1,614	1,587	1,594	1,507,000	1,594
2013-03-04	1,573	1,625	1,569	1,614	3,065,000	1,614
2013-03-01	1,544	1,569	1,529	1,560	1,697,200	1,560
2013-02-28	1,512	1,557	1,496	1,551	2,609,300	1,551
2013-02-27	1,520	1,523	1,501	1,512	1,826,400	1,512
2013-02-26	1,518	1,542	1,515	1,519	2,050,900	1,519
2013-02-25	1,560	1,560	1,529	1,549	2,693,300	1,549
2013-02-22	1,571	1,575	1,489	1,533	4,418,700	1,533
2013-02-21	1,550	1,557	1,529	1,536	876,100	1,536
2013-02-20	1,547	1,592	1,542	1,559	2,808,700	1,559
2013-02-19	1,474	1,534	1,473	1,532	2,602,600	1,532
2013-02-18	1,464	1,485	1,458	1,477	1,618,000	1,477
2013-02-15	1,465	1,488	1,451	1,469	2,054,600	1,469
2013-02-14	1,490	1,498	1,475	1,483	1,510,500	1,483
2013-02-13	1,460	1,493	1,456	1,475	1,135,000	1,475
2013-02-12	1,478	1,515	1,475	1,496	2,198,500	1,496
2013-02-08	1,446	1,466	1,441	1,458	2,535,200	1,458
2013-02-07	1,492	1,510	1,472	1,476	2,279,400	1,476
2013-02-06	1,497	1,508	1,485	1,500	2,214,500	1,500
2013-02-05	1,490	1,509	1,470	1,470	1,604,100	1,470
2013-02-04	1,513	1,517	1,492	1,504	1,105,900	1,504
2013-02-01	1,530	1,539	1,503	1,513	1,814,800	1,513
2013-01-31	1,525	1,537	1,488	1,537	1,721,700	1,537
2013-01-30	1,500	1,552	1,498	1,539	2,960,900	1,539
2013-01-29	1,460	1,495	1,459	1,482	2,034,800	1,482
2013-01-28	1,504	1,505	1,469	1,474	1,386,500	1,474
2013-01-25	1,450	1,503	1,449	1,502	3,036,500	1,502
2013-01-24	1,397	1,419	1,395	1,418	1,458,300	1,418
2013-01-23	1,419	1,420	1,404	1,404	1,139,800	1,404
2013-01-22	1,427	1,445	1,416	1,433	1,747,200	1,433
2013-01-21	1,440	1,441	1,420	1,420	1,346,800	1,420
2013-01-18	1,428	1,435	1,409	1,433	1,839,700	1,433
2013-01-17	1,410	1,426	1,384	1,399	2,546,100	1,399
2013-01-16	1,424	1,424	1,395	1,406	1,711,600	1,406
2013-01-15	1,409	1,432	1,409	1,425	1,322,700	1,425
2013-01-11	1,381	1,408	1,379	1,394	2,162,800	1,394
2013-01-10	1,372	1,389	1,365	1,378	1,428,700	1,378
2013-01-09	1,372	1,377	1,360	1,365	1,566,400	1,365
2013-01-08	1,357	1,393	1,356	1,376	2,024,600	1,376
2013-01-07	1,354	1,366	1,350	1,354	1,191,200	1,354
2013-01-04	1,330	1,349	1,320	1,347	2,196,700	1,347

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