9064 ヤマトホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,421	2,431.5	2,394.5	2,394.5	1,350,200	2,394.50
2014-12-29	2,416	2,448	2,408	2,440.5	2,248,600	2,440.50
2014-12-26	2,457	2,485	2,402	2,409.5	2,390,400	2,409.50
2014-12-25	2,517	2,526	2,477	2,481.5	1,314,800	2,481.50
2014-12-24	2,508	2,532	2,500.5	2,513	1,454,300	2,513
2014-12-22	2,464	2,477.5	2,445	2,477	1,688,800	2,477
2014-12-19	2,524.5	2,526.5	2,425	2,445	3,575,800	2,445
2014-12-18	2,482.5	2,515	2,472	2,481.5	2,290,900	2,481.50
2014-12-17	2,419	2,475	2,412	2,460.5	2,292,600	2,460.50
2014-12-16	2,410.5	2,448	2,397	2,413.5	2,698,300	2,413.50
2014-12-15	2,429	2,483	2,426	2,460.5	1,448,700	2,460.50
2014-12-12	2,491	2,504	2,470	2,470	3,680,500	2,470
2014-12-11	2,476	2,521.5	2,471	2,504.5	2,179,800	2,504.50
2014-12-10	2,520	2,520	2,466	2,476.5	2,637,700	2,476.50
2014-12-09	2,478.5	2,526	2,477.5	2,519.5	1,695,700	2,519.50
2014-12-08	2,485	2,520	2,469	2,500.5	1,713,700	2,500.50
2014-12-05	2,502	2,505.5	2,455	2,485	2,751,900	2,485
2014-12-04	2,559.5	2,561	2,526	2,536	1,144,500	2,536
2014-12-03	2,549	2,560	2,523.5	2,536.5	2,743,800	2,536.50
2014-12-02	2,550	2,573	2,502	2,545.5	4,508,100	2,545.50
2014-12-01	2,640	2,717	2,564.5	2,588	4,451,400	2,588
2014-11-28	2,615	2,693.5	2,602.5	2,677.5	2,123,000	2,677.50
2014-11-27	2,618.5	2,621.5	2,584	2,586	2,914,100	2,586
2014-11-26	2,628	2,655	2,624	2,649	2,171,200	2,649
2014-11-25	2,642.5	2,649.5	2,620	2,643	2,797,500	2,643
2014-11-21	2,616.5	2,645	2,609.5	2,638	2,564,300	2,638
2014-11-20	2,619	2,630	2,600.5	2,619	2,781,000	2,619
2014-11-19	2,597	2,639	2,587.5	2,595	3,731,700	2,595
2014-11-18	2,564	2,591.5	2,559	2,589.5	3,034,700	2,589.50
2014-11-17	2,559.5	2,562	2,531.5	2,543	3,205,700	2,543
2014-11-14	2,552	2,559.5	2,526.5	2,559.5	3,286,500	2,559.50
2014-11-13	2,526	2,559	2,510	2,559	2,350,900	2,559
2014-11-12	2,503	2,556	2,501	2,542.5	2,678,800	2,542.50
2014-11-11	2,430	2,499	2,425.5	2,498.5	2,673,700	2,498.50
2014-11-10	2,424.5	2,430	2,400.5	2,423	2,178,800	2,423
2014-11-07	2,400	2,439	2,397	2,437.5	2,412,300	2,437.50
2014-11-06	2,418	2,418	2,368	2,377	3,418,300	2,377
2014-11-05	2,402	2,430	2,387.5	2,424	3,904,100	2,424
2014-11-04	2,389	2,431.5	2,334.5	2,415.5	5,707,500	2,415.50
2014-10-31	2,300	2,392.5	2,265	2,359.5	9,041,100	2,359.50
2014-10-30	2,120	2,149.5	2,118	2,135.5	1,907,200	2,135.50
2014-10-29	2,100	2,128.5	2,096.5	2,116	1,568,000	2,116
2014-10-28	2,077	2,097.5	2,075.5	2,091	1,227,900	2,091
2014-10-27	2,077.5	2,102	2,067.5	2,086.5	1,671,000	2,086.50
2014-10-24	2,056	2,065.5	2,025	2,058	1,749,100	2,058
2014-10-23	2,035.5	2,046	2,016	2,038	1,458,200	2,038
2014-10-22	2,027.5	2,039	2,007	2,034.5	1,865,400	2,034.50
2014-10-21	2,037	2,048	2,000.5	2,004.5	1,080,400	2,004.50
2014-10-20	2,016	2,040	2,007	2,037.5	1,494,100	2,037.50
2014-10-17	2,013	2,018	1,967	1,976	2,310,400	1,976
2014-10-16	2,025	2,044.5	2,002	2,010	2,778,700	2,010
2014-10-15	1,984	2,038.5	1,974	2,035	2,025,400	2,035
2014-10-14	1,981	2,008.5	1,976.5	1,984.5	2,406,500	1,984.50
2014-10-10	2,005	2,034.5	2,000.5	2,026.5	2,793,200	2,026.50
2014-10-09	2,043.5	2,069	2,007	2,012	1,348,100	2,012
2014-10-08	2,028	2,035	2,018.5	2,026.5	1,804,800	2,026.50
2014-10-07	2,069	2,073	2,045.5	2,049.5	1,707,800	2,049.50
2014-10-06	2,036	2,082.5	2,029	2,070	1,813,900	2,070
2014-10-03	2,020.5	2,034	2,002.5	2,027	1,798,600	2,027
2014-10-02	2,058	2,079	2,033.5	2,038.5	2,733,600	2,038.50
2014-10-01	2,053.5	2,091.5	2,046	2,088	2,326,800	2,088
2014-09-30	2,054.5	2,055	2,022	2,041.5	2,246,000	2,041.50
2014-09-29	2,070	2,097.5	2,063	2,088	2,623,500	2,088
2014-09-26	2,026	2,054	2,021	2,051.5	2,268,200	2,051.50
2014-09-25	2,044	2,047	2,026	2,038.5	1,578,400	2,038.50
2014-09-24	2,000.5	2,012	1,990	2,011	1,063,500	2,011
2014-09-22	2,020	2,048.5	1,999	2,002.5	1,578,400	2,002.50
2014-09-19	2,017.5	2,039	2,017	2,028.5	1,596,000	2,028.50
2014-09-18	2,011	2,030	2,006.5	2,010.5	1,328,100	2,010.50
2014-09-17	1,997	2,023	1,995.5	2,005.5	1,381,400	2,005.50
2014-09-16	1,998.5	2,003.5	1,991	1,996.5	1,251,200	1,996.50
2014-09-12	1,990	2,020	1,990	2,009	3,071,800	2,009
2014-09-11	2,017.5	2,026	1,992.5	2,000	1,739,900	2,000
2014-09-10	2,009	2,029	1,997	2,017	2,022,400	2,017
2014-09-09	2,073.5	2,073.5	2,027	2,032	1,207,500	2,032
2014-09-08	2,053	2,056.5	2,001	2,048	2,386,600	2,048
2014-09-05	2,098.5	2,102	2,043	2,060	2,731,900	2,060
2014-09-04	2,115.5	2,132	2,111	2,120	860,800	2,120
2014-09-03	2,134	2,147	2,121	2,126.5	1,211,000	2,126.50
2014-09-02	2,145	2,165.5	2,135	2,136.5	1,188,100	2,136.50
2014-09-01	2,149.5	2,169.5	2,143	2,145.5	862,900	2,145.50
2014-08-29	2,114	2,158	2,112	2,149.5	1,571,800	2,149.50
2014-08-28	2,110	2,129	2,110	2,123	1,281,900	2,123
2014-08-27	2,118	2,133.5	2,104	2,115	637,100	2,115
2014-08-26	2,133	2,146	2,118	2,118.5	615,400	2,118.50
2014-08-25	2,145.5	2,145.5	2,121.5	2,135.5	1,590,400	2,135.50
2014-08-22	2,148	2,156	2,127.5	2,129.5	1,148,500	2,129.50
2014-08-21	2,168.5	2,169.5	2,146.5	2,154	1,059,900	2,154
2014-08-20	2,165	2,167	2,141	2,154	1,254,800	2,154
2014-08-19	2,190	2,190	2,150	2,158.5	1,465,200	2,158.50
2014-08-18	2,189	2,190.5	2,166.5	2,171.5	696,200	2,171.50
2014-08-15	2,176	2,189	2,164.5	2,184.5	1,138,500	2,184.50
2014-08-14	2,185.5	2,198.5	2,178.5	2,188	760,800	2,188
2014-08-13	2,164	2,182.5	2,163.5	2,176.5	639,500	2,176.50
2014-08-12	2,166	2,190	2,166	2,176.5	1,022,600	2,176.50
2014-08-11	2,144	2,149.5	2,121.5	2,148	1,265,500	2,148
2014-08-08	2,106.5	2,131	2,085	2,090	1,741,100	2,090
2014-08-07	2,128	2,134.5	2,100	2,125	2,342,000	2,125
2014-08-06	2,148.5	2,162.5	2,128	2,143	1,260,800	2,143
2014-08-05	2,170	2,175.5	2,144	2,148.5	1,241,800	2,148.50
2014-08-04	2,164	2,191.5	2,154.5	2,177.5	1,283,200	2,177.50
2014-08-01	2,154	2,209	2,151	2,189	2,079,900	2,189
2014-07-31	2,188	2,188	2,158	2,165	1,707,300	2,165
2014-07-30	2,175.5	2,193	2,164.5	2,168	2,157,300	2,168
2014-07-29	2,170	2,189.5	2,150.5	2,186.5	3,039,300	2,186.50
2014-07-28	2,090	2,145	2,087.5	2,144	2,467,100	2,144
2014-07-25	2,099	2,102.5	2,080.5	2,102.5	1,227,400	2,102.50
2014-07-24	2,093	2,108.5	2,081	2,085	1,565,700	2,085
2014-07-23	2,086	2,097	2,081	2,086	1,023,900	2,086
2014-07-22	2,106	2,108	2,082	2,086	1,537,400	2,086
2014-07-18	2,103	2,121	2,090	2,096	2,048,200	2,096
2014-07-17	2,104	2,123	2,103	2,115	1,351,600	2,115
2014-07-16	2,090	2,104	2,074	2,092	1,091,200	2,092
2014-07-15	2,103	2,107	2,089	2,093	854,300	2,093
2014-07-14	2,078	2,092	2,070	2,091	1,100,400	2,091
2014-07-11	2,056	2,082	2,045	2,077	1,694,900	2,077
2014-07-10	2,087	2,094	2,058	2,058	1,089,400	2,058
2014-07-09	2,075	2,101	2,072	2,085	977,600	2,085
2014-07-08	2,084	2,102	2,076	2,082	1,460,400	2,082
2014-07-07	2,112	2,118	2,096	2,105	1,183,300	2,105
2014-07-04	2,098	2,114	2,087	2,106	1,136,500	2,106
2014-07-03	2,125	2,126	2,086	2,090	1,296,900	2,090
2014-07-02	2,112	2,137	2,101	2,106	1,633,400	2,106
2014-07-01	2,086	2,104	2,070	2,097	1,486,500	2,097
2014-06-30	2,084	2,101	2,062	2,099	1,834,100	2,099
2014-06-27	2,130	2,133	2,080	2,083	1,911,100	2,083
2014-06-26	2,120	2,128	2,105	2,125	1,830,000	2,125
2014-06-25	2,133	2,136	2,103	2,105	1,758,600	2,105
2014-06-24	2,129	2,149	2,120	2,133	1,528,000	2,133
2014-06-23	2,134	2,149	2,127	2,129	1,789,800	2,129
2014-06-20	2,135	2,144	2,111	2,118	1,975,700	2,118
2014-06-19	2,118	2,162	2,111	2,144	1,746,600	2,144
2014-06-18	2,126	2,132	2,104	2,119	1,331,700	2,119
2014-06-17	2,149	2,152	2,118	2,130	1,314,900	2,130
2014-06-16	2,164	2,175	2,123	2,133	1,480,400	2,133
2014-06-13	2,179	2,189	2,154	2,183	2,140,100	2,183
2014-06-12	2,180	2,193	2,163	2,186	1,010,000	2,186
2014-06-11	2,184	2,203	2,182	2,188	723,200	2,188
2014-06-10	2,200	2,208	2,174	2,180	903,600	2,180
2014-06-09	2,200	2,205	2,171	2,183	2,184,000	2,183
2014-06-06	2,258	2,266	2,226	2,227	1,265,200	2,227
2014-06-05	2,265	2,287	2,250	2,253	1,438,100	2,253
2014-06-04	2,218	2,255	2,212	2,252	1,391,000	2,252
2014-06-03	2,250	2,263	2,217	2,226	1,096,200	2,226
2014-06-02	2,183	2,223	2,172	2,217	1,320,700	2,217
2014-05-30	2,165	2,207	2,152	2,166	2,865,200	2,166
2014-05-29	2,160	2,173	2,141	2,165	1,620,300	2,165
2014-05-28	2,175	2,187	2,164	2,172	913,900	2,172
2014-05-27	2,173	2,192	2,161	2,175	1,034,700	2,175
2014-05-26	2,186	2,186	2,130	2,163	2,292,600	2,163
2014-05-23	2,168	2,179	2,124	2,142	3,054,600	2,142
2014-05-22	2,206	2,211	2,177	2,184	1,561,200	2,184
2014-05-21	2,178	2,210	2,177	2,191	973,400	2,191
2014-05-20	2,226	2,236	2,177	2,179	1,675,600	2,179
2014-05-19	2,204	2,238	2,201	2,218	1,011,600	2,218
2014-05-16	2,193	2,237	2,193	2,225	1,433,700	2,225
2014-05-15	2,244	2,269	2,210	2,233	2,151,000	2,233
2014-05-14	2,291	2,300	2,265	2,275	1,719,000	2,275
2014-05-13	2,254	2,293	2,251	2,281	1,385,800	2,281
2014-05-12	2,256	2,259	2,233	2,244	824,600	2,244
2014-05-09	2,236	2,252	2,228	2,243	1,774,400	2,243
2014-05-08	2,220	2,245	2,179	2,241	2,029,200	2,241
2014-05-07	2,235	2,244	2,202	2,207	2,942,600	2,207
2014-05-02	2,244	2,276	2,223	2,252	2,232,800	2,252
2014-05-01	2,202	2,257	2,140	2,247	3,617,500	2,247
2014-04-30	2,062	2,110	2,061	2,102	1,635,400	2,102
2014-04-28	2,083	2,086	2,057	2,063	999,300	2,063
2014-04-25	2,102	2,141	2,093	2,108	1,512,300	2,108
2014-04-24	2,114	2,135	2,052	2,091	2,563,700	2,091
2014-04-23	2,112	2,143	2,103	2,132	1,231,800	2,132
2014-04-22	2,107	2,109	2,082	2,095	1,184,200	2,095
2014-04-21	2,099	2,116	2,087	2,090	946,000	2,090
2014-04-18	2,080	2,090	2,061	2,086	1,254,600	2,086
2014-04-17	2,080	2,108	2,075	2,084	1,724,500	2,084
2014-04-16	2,090	2,114	2,084	2,108	1,776,000	2,108
2014-04-15	2,122	2,134	2,062	2,078	1,098,700	2,078
2014-04-14	2,056	2,078	2,051	2,064	1,398,900	2,064
2014-04-11	2,100	2,103	2,056	2,058	3,607,900	2,058
2014-04-10	2,170	2,178	2,141	2,157	1,003,200	2,157
2014-04-09	2,170	2,174	2,138	2,155	2,092,400	2,155
2014-04-08	2,183	2,193	2,151	2,177	1,545,900	2,177
2014-04-07	2,164	2,220	2,155	2,184	1,282,900	2,184
2014-04-04	2,198	2,198	2,181	2,188	1,010,900	2,188
2014-04-03	2,217	2,226	2,179	2,198	1,970,400	2,198
2014-04-02	2,237	2,269	2,201	2,202	2,046,500	2,202
2014-04-01	2,236	2,276	2,217	2,235	2,067,800	2,235
2014-03-31	2,203	2,234	2,184	2,224	2,133,200	2,224
2014-03-28	2,161	2,195	2,143	2,189	1,514,700	2,189
2014-03-27	2,160	2,166	2,114	2,162	2,765,500	2,162
2014-03-26	2,138	2,169	2,123	2,162	2,225,700	2,162
2014-03-25	2,160	2,209	2,140	2,143	3,491,000	2,143
2014-03-24	2,127	2,182	2,079	2,110	3,542,200	2,110
2014-03-20	2,077	2,077	2,024	2,038	1,533,500	2,038
2014-03-19	2,082	2,087	2,022	2,051	1,613,500	2,051
2014-03-18	2,100	2,107	2,052	2,060	1,618,500	2,060
2014-03-17	2,072	2,094	2,050	2,065	1,126,400	2,065
2014-03-14	2,098	2,122	2,077	2,083	3,753,400	2,083
2014-03-13	2,184	2,232	2,144	2,150	2,222,400	2,150
2014-03-12	2,280	2,334	2,181	2,187	6,849,100	2,187
2014-03-11	2,172	2,200	2,169	2,187	1,651,800	2,187
2014-03-10	2,169	2,206	2,150	2,155	2,078,900	2,155
2014-03-07	2,187	2,207	2,167	2,199	2,472,200	2,199
2014-03-06	2,141	2,225	2,134	2,195	4,053,100	2,195
2014-03-05	2,135	2,161	2,114	2,114	1,209,500	2,114
2014-03-04	2,100	2,130	2,094	2,115	1,864,000	2,115
2014-03-03	2,107	2,142	2,079	2,130	3,018,200	2,130
2014-02-28	2,132	2,159	2,066	2,107	3,266,100	2,107
2014-02-27	2,078	2,161	2,074	2,127	4,968,900	2,127
2014-02-26	2,044	2,093	2,043	2,079	2,095,800	2,079
2014-02-25	2,070	2,077	2,043	2,075	1,198,500	2,075
2014-02-24	2,050	2,079	2,016	2,042	1,340,900	2,042
2014-02-21	2,024	2,065	2,024	2,055	1,551,200	2,055
2014-02-20	2,076	2,088	2,003	2,004	2,582,300	2,004
2014-02-19	2,069	2,076	2,050	2,067	1,597,200	2,067
2014-02-18	2,057	2,089	2,030	2,078	2,830,800	2,078
2014-02-17	2,011	2,034	1,991	2,027	2,092,700	2,027
2014-02-14	2,087	2,104	2,031	2,052	3,365,600	2,052
2014-02-13	2,098	2,098	2,053	2,064	2,345,400	2,064
2014-02-12	2,136	2,138	2,052	2,106	4,132,300	2,106
2014-02-10	2,134	2,168	2,119	2,165	1,940,700	2,165
2014-02-07	2,094	2,119	2,072	2,114	3,248,300	2,114
2014-02-06	2,109	2,127	2,032	2,094	4,531,500	2,094
2014-02-05	2,093	2,131	2,093	2,110	3,357,900	2,110
2014-02-04	2,117	2,140	2,081	2,087	4,143,100	2,087
2014-02-03	2,160	2,184	2,112	2,166	3,946,100	2,166
2014-01-31	2,095	2,190	2,086	2,170	6,686,300	2,170
2014-01-30	2,038	2,099	2,030	2,099	6,270,300	2,099
2014-01-29	1,996	2,048	1,963	2,047	4,191,100	2,047
2014-01-28	1,986	1,990	1,921	1,933	3,710,900	1,933
2014-01-27	1,935	1,995	1,929	1,991	4,525,400	1,991
2014-01-24	1,959	1,997	1,953	1,974	3,479,400	1,974
2014-01-23	2,017	2,043	1,966	1,969	2,461,500	1,969
2014-01-22	1,978	2,002	1,966	1,992	1,767,900	1,992
2014-01-21	1,983	1,993	1,971	1,978	1,413,700	1,978
2014-01-20	1,992	2,000	1,965	1,983	1,968,700	1,983
2014-01-17	2,000	2,008	1,983	1,990	2,939,200	1,990
2014-01-16	2,048	2,067	2,026	2,038	1,519,700	2,038
2014-01-15	2,023	2,048	2,008	2,048	1,971,300	2,048
2014-01-14	1,993	2,025	1,971	1,999	3,292,400	1,999
2014-01-10	2,001	2,029	1,992	2,018	3,194,900	2,018
2014-01-09	2,016	2,020	2,003	2,012	2,488,300	2,012
2014-01-08	2,031	2,037	2,012	2,027	2,017,300	2,027
2014-01-07	2,066	2,071	2,022	2,025	2,036,300	2,025
2014-01-06	2,103	2,113	2,066	2,066	2,235,200	2,066

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