1. HOME >
  2. 株価時系列 >
  3. 9064 >
  4. 2014年

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
2014-12-302,4212,431.52,394.52,394.51,350,2002,394.50
2014-12-292,4162,4482,4082,440.52,248,6002,440.50
2014-12-262,4572,4852,4022,409.52,390,4002,409.50
2014-12-252,5172,5262,4772,481.51,314,8002,481.50
2014-12-242,5082,5322,500.52,5131,454,3002,513
2014-12-222,4642,477.52,4452,4771,688,8002,477
2014-12-192,524.52,526.52,4252,4453,575,8002,445
2014-12-182,482.52,5152,4722,481.52,290,9002,481.50
2014-12-172,4192,4752,4122,460.52,292,6002,460.50
2014-12-162,410.52,4482,3972,413.52,698,3002,413.50
2014-12-152,4292,4832,4262,460.51,448,7002,460.50
2014-12-122,4912,5042,4702,4703,680,5002,470
2014-12-112,4762,521.52,4712,504.52,179,8002,504.50
2014-12-102,5202,5202,4662,476.52,637,7002,476.50
2014-12-092,478.52,5262,477.52,519.51,695,7002,519.50
2014-12-082,4852,5202,4692,500.51,713,7002,500.50
2014-12-052,5022,505.52,4552,4852,751,9002,485
2014-12-042,559.52,5612,5262,5361,144,5002,536
2014-12-032,5492,5602,523.52,536.52,743,8002,536.50
2014-12-022,5502,5732,5022,545.54,508,1002,545.50
2014-12-012,6402,7172,564.52,5884,451,4002,588
2014-11-282,6152,693.52,602.52,677.52,123,0002,677.50
2014-11-272,618.52,621.52,5842,5862,914,1002,586
2014-11-262,6282,6552,6242,6492,171,2002,649
2014-11-252,642.52,649.52,6202,6432,797,5002,643
2014-11-212,616.52,6452,609.52,6382,564,3002,638
2014-11-202,6192,6302,600.52,6192,781,0002,619
2014-11-192,5972,6392,587.52,5953,731,7002,595
2014-11-182,5642,591.52,5592,589.53,034,7002,589.50
2014-11-172,559.52,5622,531.52,5433,205,7002,543
2014-11-142,5522,559.52,526.52,559.53,286,5002,559.50
2014-11-132,5262,5592,5102,5592,350,9002,559
2014-11-122,5032,5562,5012,542.52,678,8002,542.50
2014-11-112,4302,4992,425.52,498.52,673,7002,498.50
2014-11-102,424.52,4302,400.52,4232,178,8002,423
2014-11-072,4002,4392,3972,437.52,412,3002,437.50
2014-11-062,4182,4182,3682,3773,418,3002,377
2014-11-052,4022,4302,387.52,4243,904,1002,424
2014-11-042,3892,431.52,334.52,415.55,707,5002,415.50
2014-10-312,3002,392.52,2652,359.59,041,1002,359.50
2014-10-302,1202,149.52,1182,135.51,907,2002,135.50
2014-10-292,1002,128.52,096.52,1161,568,0002,116
2014-10-282,0772,097.52,075.52,0911,227,9002,091
2014-10-272,077.52,1022,067.52,086.51,671,0002,086.50
2014-10-242,0562,065.52,0252,0581,749,1002,058
2014-10-232,035.52,0462,0162,0381,458,2002,038
2014-10-222,027.52,0392,0072,034.51,865,4002,034.50
2014-10-212,0372,0482,000.52,004.51,080,4002,004.50
2014-10-202,0162,0402,0072,037.51,494,1002,037.50
2014-10-172,0132,0181,9671,9762,310,4001,976
2014-10-162,0252,044.52,0022,0102,778,7002,010
2014-10-151,9842,038.51,9742,0352,025,4002,035
2014-10-141,9812,008.51,976.51,984.52,406,5001,984.50
2014-10-102,0052,034.52,000.52,026.52,793,2002,026.50
2014-10-092,043.52,0692,0072,0121,348,1002,012
2014-10-082,0282,0352,018.52,026.51,804,8002,026.50
2014-10-072,0692,0732,045.52,049.51,707,8002,049.50
2014-10-062,0362,082.52,0292,0701,813,9002,070
2014-10-032,020.52,0342,002.52,0271,798,6002,027
2014-10-022,0582,0792,033.52,038.52,733,6002,038.50
2014-10-012,053.52,091.52,0462,0882,326,8002,088
2014-09-302,054.52,0552,0222,041.52,246,0002,041.50
2014-09-292,0702,097.52,0632,0882,623,5002,088
2014-09-262,0262,0542,0212,051.52,268,2002,051.50
2014-09-252,0442,0472,0262,038.51,578,4002,038.50
2014-09-242,000.52,0121,9902,0111,063,5002,011
2014-09-222,0202,048.51,9992,002.51,578,4002,002.50
2014-09-192,017.52,0392,0172,028.51,596,0002,028.50
2014-09-182,0112,0302,006.52,010.51,328,1002,010.50
2014-09-171,9972,0231,995.52,005.51,381,4002,005.50
2014-09-161,998.52,003.51,9911,996.51,251,2001,996.50
2014-09-121,9902,0201,9902,0093,071,8002,009
2014-09-112,017.52,0261,992.52,0001,739,9002,000
2014-09-102,0092,0291,9972,0172,022,4002,017
2014-09-092,073.52,073.52,0272,0321,207,5002,032
2014-09-082,0532,056.52,0012,0482,386,6002,048
2014-09-052,098.52,1022,0432,0602,731,9002,060
2014-09-042,115.52,1322,1112,120860,8002,120
2014-09-032,1342,1472,1212,126.51,211,0002,126.50
2014-09-022,1452,165.52,1352,136.51,188,1002,136.50
2014-09-012,149.52,169.52,1432,145.5862,9002,145.50
2014-08-292,1142,1582,1122,149.51,571,8002,149.50
2014-08-282,1102,1292,1102,1231,281,9002,123
2014-08-272,1182,133.52,1042,115637,1002,115
2014-08-262,1332,1462,1182,118.5615,4002,118.50
2014-08-252,145.52,145.52,121.52,135.51,590,4002,135.50
2014-08-222,1482,1562,127.52,129.51,148,5002,129.50
2014-08-212,168.52,169.52,146.52,1541,059,9002,154
2014-08-202,1652,1672,1412,1541,254,8002,154
2014-08-192,1902,1902,1502,158.51,465,2002,158.50
2014-08-182,1892,190.52,166.52,171.5696,2002,171.50
2014-08-152,1762,1892,164.52,184.51,138,5002,184.50
2014-08-142,185.52,198.52,178.52,188760,8002,188
2014-08-132,1642,182.52,163.52,176.5639,5002,176.50
2014-08-122,1662,1902,1662,176.51,022,6002,176.50
2014-08-112,1442,149.52,121.52,1481,265,5002,148
2014-08-082,106.52,1312,0852,0901,741,1002,090
2014-08-072,1282,134.52,1002,1252,342,0002,125
2014-08-062,148.52,162.52,1282,1431,260,8002,143
2014-08-052,1702,175.52,1442,148.51,241,8002,148.50
2014-08-042,1642,191.52,154.52,177.51,283,2002,177.50
2014-08-012,1542,2092,1512,1892,079,9002,189
2014-07-312,1882,1882,1582,1651,707,3002,165
2014-07-302,175.52,1932,164.52,1682,157,3002,168
2014-07-292,1702,189.52,150.52,186.53,039,3002,186.50
2014-07-282,0902,1452,087.52,1442,467,1002,144
2014-07-252,0992,102.52,080.52,102.51,227,4002,102.50
2014-07-242,0932,108.52,0812,0851,565,7002,085
2014-07-232,0862,0972,0812,0861,023,9002,086
2014-07-222,1062,1082,0822,0861,537,4002,086
2014-07-182,1032,1212,0902,0962,048,2002,096
2014-07-172,1042,1232,1032,1151,351,6002,115
2014-07-162,0902,1042,0742,0921,091,2002,092
2014-07-152,1032,1072,0892,093854,3002,093
2014-07-142,0782,0922,0702,0911,100,4002,091
2014-07-112,0562,0822,0452,0771,694,9002,077
2014-07-102,0872,0942,0582,0581,089,4002,058
2014-07-092,0752,1012,0722,085977,6002,085
2014-07-082,0842,1022,0762,0821,460,4002,082
2014-07-072,1122,1182,0962,1051,183,3002,105
2014-07-042,0982,1142,0872,1061,136,5002,106
2014-07-032,1252,1262,0862,0901,296,9002,090
2014-07-022,1122,1372,1012,1061,633,4002,106
2014-07-012,0862,1042,0702,0971,486,5002,097
2014-06-302,0842,1012,0622,0991,834,1002,099
2014-06-272,1302,1332,0802,0831,911,1002,083
2014-06-262,1202,1282,1052,1251,830,0002,125
2014-06-252,1332,1362,1032,1051,758,6002,105
2014-06-242,1292,1492,1202,1331,528,0002,133
2014-06-232,1342,1492,1272,1291,789,8002,129
2014-06-202,1352,1442,1112,1181,975,7002,118
2014-06-192,1182,1622,1112,1441,746,6002,144
2014-06-182,1262,1322,1042,1191,331,7002,119
2014-06-172,1492,1522,1182,1301,314,9002,130
2014-06-162,1642,1752,1232,1331,480,4002,133
2014-06-132,1792,1892,1542,1832,140,1002,183
2014-06-122,1802,1932,1632,1861,010,0002,186
2014-06-112,1842,2032,1822,188723,2002,188
2014-06-102,2002,2082,1742,180903,6002,180
2014-06-092,2002,2052,1712,1832,184,0002,183
2014-06-062,2582,2662,2262,2271,265,2002,227
2014-06-052,2652,2872,2502,2531,438,1002,253
2014-06-042,2182,2552,2122,2521,391,0002,252
2014-06-032,2502,2632,2172,2261,096,2002,226
2014-06-022,1832,2232,1722,2171,320,7002,217
2014-05-302,1652,2072,1522,1662,865,2002,166
2014-05-292,1602,1732,1412,1651,620,3002,165
2014-05-282,1752,1872,1642,172913,9002,172
2014-05-272,1732,1922,1612,1751,034,7002,175
2014-05-262,1862,1862,1302,1632,292,6002,163
2014-05-232,1682,1792,1242,1423,054,6002,142
2014-05-222,2062,2112,1772,1841,561,2002,184
2014-05-212,1782,2102,1772,191973,4002,191
2014-05-202,2262,2362,1772,1791,675,6002,179
2014-05-192,2042,2382,2012,2181,011,6002,218
2014-05-162,1932,2372,1932,2251,433,7002,225
2014-05-152,2442,2692,2102,2332,151,0002,233
2014-05-142,2912,3002,2652,2751,719,0002,275
2014-05-132,2542,2932,2512,2811,385,8002,281
2014-05-122,2562,2592,2332,244824,6002,244
2014-05-092,2362,2522,2282,2431,774,4002,243
2014-05-082,2202,2452,1792,2412,029,2002,241
2014-05-072,2352,2442,2022,2072,942,6002,207
2014-05-022,2442,2762,2232,2522,232,8002,252
2014-05-012,2022,2572,1402,2473,617,5002,247
2014-04-302,0622,1102,0612,1021,635,4002,102
2014-04-282,0832,0862,0572,063999,3002,063
2014-04-252,1022,1412,0932,1081,512,3002,108
2014-04-242,1142,1352,0522,0912,563,7002,091
2014-04-232,1122,1432,1032,1321,231,8002,132
2014-04-222,1072,1092,0822,0951,184,2002,095
2014-04-212,0992,1162,0872,090946,0002,090
2014-04-182,0802,0902,0612,0861,254,6002,086
2014-04-172,0802,1082,0752,0841,724,5002,084
2014-04-162,0902,1142,0842,1081,776,0002,108
2014-04-152,1222,1342,0622,0781,098,7002,078
2014-04-142,0562,0782,0512,0641,398,9002,064
2014-04-112,1002,1032,0562,0583,607,9002,058
2014-04-102,1702,1782,1412,1571,003,2002,157
2014-04-092,1702,1742,1382,1552,092,4002,155
2014-04-082,1832,1932,1512,1771,545,9002,177
2014-04-072,1642,2202,1552,1841,282,9002,184
2014-04-042,1982,1982,1812,1881,010,9002,188
2014-04-032,2172,2262,1792,1981,970,4002,198
2014-04-022,2372,2692,2012,2022,046,5002,202
2014-04-012,2362,2762,2172,2352,067,8002,235
2014-03-312,2032,2342,1842,2242,133,2002,224
2014-03-282,1612,1952,1432,1891,514,7002,189
2014-03-272,1602,1662,1142,1622,765,5002,162
2014-03-262,1382,1692,1232,1622,225,7002,162
2014-03-252,1602,2092,1402,1433,491,0002,143
2014-03-242,1272,1822,0792,1103,542,2002,110
2014-03-202,0772,0772,0242,0381,533,5002,038
2014-03-192,0822,0872,0222,0511,613,5002,051
2014-03-182,1002,1072,0522,0601,618,5002,060
2014-03-172,0722,0942,0502,0651,126,4002,065
2014-03-142,0982,1222,0772,0833,753,4002,083
2014-03-132,1842,2322,1442,1502,222,4002,150
2014-03-122,2802,3342,1812,1876,849,1002,187
2014-03-112,1722,2002,1692,1871,651,8002,187
2014-03-102,1692,2062,1502,1552,078,9002,155
2014-03-072,1872,2072,1672,1992,472,2002,199
2014-03-062,1412,2252,1342,1954,053,1002,195
2014-03-052,1352,1612,1142,1141,209,5002,114
2014-03-042,1002,1302,0942,1151,864,0002,115
2014-03-032,1072,1422,0792,1303,018,2002,130
2014-02-282,1322,1592,0662,1073,266,1002,107
2014-02-272,0782,1612,0742,1274,968,9002,127
2014-02-262,0442,0932,0432,0792,095,8002,079
2014-02-252,0702,0772,0432,0751,198,5002,075
2014-02-242,0502,0792,0162,0421,340,9002,042
2014-02-212,0242,0652,0242,0551,551,2002,055
2014-02-202,0762,0882,0032,0042,582,3002,004
2014-02-192,0692,0762,0502,0671,597,2002,067
2014-02-182,0572,0892,0302,0782,830,8002,078
2014-02-172,0112,0341,9912,0272,092,7002,027
2014-02-142,0872,1042,0312,0523,365,6002,052
2014-02-132,0982,0982,0532,0642,345,4002,064
2014-02-122,1362,1382,0522,1064,132,3002,106
2014-02-102,1342,1682,1192,1651,940,7002,165
2014-02-072,0942,1192,0722,1143,248,3002,114
2014-02-062,1092,1272,0322,0944,531,5002,094
2014-02-052,0932,1312,0932,1103,357,9002,110
2014-02-042,1172,1402,0812,0874,143,1002,087
2014-02-032,1602,1842,1122,1663,946,1002,166
2014-01-312,0952,1902,0862,1706,686,3002,170
2014-01-302,0382,0992,0302,0996,270,3002,099
2014-01-291,9962,0481,9632,0474,191,1002,047
2014-01-281,9861,9901,9211,9333,710,9001,933
2014-01-271,9351,9951,9291,9914,525,4001,991
2014-01-241,9591,9971,9531,9743,479,4001,974
2014-01-232,0172,0431,9661,9692,461,5001,969
2014-01-221,9782,0021,9661,9921,767,9001,992
2014-01-211,9831,9931,9711,9781,413,7001,978
2014-01-201,9922,0001,9651,9831,968,7001,983
2014-01-172,0002,0081,9831,9902,939,2001,990
2014-01-162,0482,0672,0262,0381,519,7002,038
2014-01-152,0232,0482,0082,0481,971,3002,048
2014-01-141,9932,0251,9711,9993,292,4001,999
2014-01-102,0012,0291,9922,0183,194,9002,018
2014-01-092,0162,0202,0032,0122,488,3002,012
2014-01-082,0312,0372,0122,0272,017,3002,027
2014-01-072,0662,0712,0222,0252,036,3002,025
2014-01-062,1032,1132,0662,0662,235,2002,066

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