1. HOME >
  2. 株価時系列 >
  3. 9064 >
  4. 2015年

9064 ヤマトホールディングス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,5862,599.52,557.52,576983,4002,576
2015-12-292,557.52,586.52,5342,586.5822,2002,586.50
2015-12-282,5752,5882,5452,572660,3002,572
2015-12-252,5532,584.52,548.52,564.51,000,0002,564.50
2015-12-242,5582,5652,5262,530.5948,3002,530.50
2015-12-222,478.52,580.52,474.52,546.51,322,6002,546.50
2015-12-212,4882,5392,4392,486.51,157,6002,486.50
2015-12-182,5402,6082,4882,488.52,105,8002,488.50
2015-12-172,5002,5632,497.52,543.52,772,3002,543.50
2015-12-162,4362,4512,417.52,448.51,564,3002,448.50
2015-12-152,4502,4532,4082,4081,525,3002,408
2015-12-142,4032,4632,3852,4562,297,0002,456
2015-12-112,361.52,445.52,361.52,4362,942,8002,436
2015-12-102,390.52,4022,3702,374.51,289,7002,374.50
2015-12-092,399.52,4132,378.52,391.51,582,3002,391.50
2015-12-082,393.52,403.52,374.52,3981,909,6002,398
2015-12-072,4062,429.52,372.52,393.52,213,0002,393.50
2015-12-042,341.52,382.52,3182,3701,947,0002,370
2015-12-032,363.52,3922,3602,3751,216,1002,375
2015-12-022,3642,395.52,360.52,384.51,393,0002,384.50
2015-12-012,339.52,382.52,327.52,376.52,209,3002,376.50
2015-11-302,380.52,386.52,326.52,3545,461,1002,354
2015-11-272,4482,4572,4162,4241,264,0002,424
2015-11-262,4492,4792,4462,4521,362,1002,452
2015-11-252,446.52,4992,4402,4493,264,3002,449
2015-11-242,402.52,432.52,3982,426.51,594,3002,426.50
2015-11-202,4242,435.52,381.52,3941,639,3002,394
2015-11-192,393.52,447.52,3912,426.52,114,3002,426.50
2015-11-182,3632,384.52,349.52,372.51,421,2002,372.50
2015-11-172,3602,370.52,3382,339.51,266,4002,339.50
2015-11-162,3022,350.52,2992,330.5897,1002,330.50
2015-11-132,347.52,351.52,3062,343.51,815,3002,343.50
2015-11-122,3632,3912,357.52,375.5783,3002,375.50
2015-11-112,3792,382.52,3592,372.51,439,0002,372.50
2015-11-102,3622,411.52,3562,383.51,316,2002,383.50
2015-11-092,3602,3832,340.52,3721,770,1002,372
2015-11-062,308.52,3352,301.52,333.51,938,7002,333.50
2015-11-052,288.52,3172,281.52,2931,416,5002,293
2015-11-042,3472,366.52,271.52,271.52,109,5002,271.50
2015-11-022,3322,3412,293.52,2972,724,5002,297
2015-10-302,4302,448.52,3762,390.54,019,2002,390.50
2015-10-292,5202,580.52,507.52,5573,578,2002,557
2015-10-282,5512,5772,520.52,5371,615,5002,537
2015-10-272,5812,6042,5432,5511,235,1002,551
2015-10-262,6072,6192,5772,5941,248,2002,594
2015-10-232,5882,607.52,5662,575.51,975,2002,575.50
2015-10-222,5202,5762,512.52,557.5786,3002,557.50
2015-10-212,500.52,571.52,4992,560.5896,7002,560.50
2015-10-202,5302,538.52,4992,507811,0002,507
2015-10-192,5252,549.52,506.52,519.51,048,6002,519.50
2015-10-162,535.52,568.52,5162,5361,313,5002,536
2015-10-152,4242,537.52,4052,519.52,110,5002,519.50
2015-10-142,465.52,4942,425.52,4271,791,2002,427
2015-10-132,4302,4962,4252,488.51,784,3002,488.50
2015-10-092,346.52,454.52,311.52,4422,482,1002,442
2015-10-082,334.52,3552,308.52,311.51,192,6002,311.50
2015-10-072,3652,3652,3022,3381,432,6002,338
2015-10-062,3972,4102,362.52,3741,019,4002,374
2015-10-052,3502,365.52,3222,347723,1002,347
2015-10-022,3282,3652,306.52,3361,137,8002,336
2015-10-012,2822,359.52,2672,3401,404,4002,340
2015-09-302,268.52,3122,232.52,2841,677,1002,284
2015-09-292,2932,2942,2102,2241,822,9002,224
2015-09-282,3602,386.52,3302,346.51,243,6002,346.50
2015-09-252,322.52,368.52,302.52,348.51,728,2002,348.50
2015-09-242,369.52,4052,3072,3071,682,9002,307
2015-09-182,416.52,489.52,3882,4051,502,7002,405
2015-09-172,4082,433.52,394.52,4271,263,0002,427
2015-09-162,4022,4052,364.52,379.51,249,0002,379.50
2015-09-152,393.52,4292,376.52,380.5824,8002,380.50
2015-09-142,4072,4292,3762,3861,078,4002,386
2015-09-112,328.52,415.52,327.52,3963,314,6002,396
2015-09-102,3152,3582,2992,344.51,807,7002,344.50
2015-09-092,2492,3872,242.52,3872,346,0002,387
2015-09-082,2452,2502,165.52,169.51,378,5002,169.50
2015-09-072,213.52,286.52,197.52,2651,452,0002,265
2015-09-042,267.52,2862,2092,229.51,223,1002,229.50
2015-09-032,3062,320.52,2472,248.51,525,4002,248.50
2015-09-022,248.52,3472,240.52,2952,006,2002,295
2015-09-012,3542,3542,2832,2831,664,7002,283
2015-08-312,336.52,366.52,311.52,366.51,457,9002,366.50
2015-08-282,342.52,366.52,324.52,3641,595,6002,364
2015-08-272,3042,319.52,280.52,292.51,259,4002,292.50
2015-08-262,2082,2862,2042,277.52,342,9002,277.50
2015-08-252,300.52,354.52,2232,2233,395,9002,223
2015-08-242,4002,4692,3332,334.53,599,3002,334.50
2015-08-212,423.52,430.52,4022,4101,689,2002,410
2015-08-202,4872,5152,467.52,4711,448,8002,471
2015-08-192,543.52,5612,4922,493.51,418,4002,493.50
2015-08-182,572.52,5862,537.52,5441,535,8002,544
2015-08-172,5702,5972,5582,5931,571,0002,593
2015-08-142,6352,652.52,5402,571.53,208,4002,571.50
2015-08-132,653.52,6772,6262,6543,128,2002,654
2015-08-122,714.52,7382,648.52,6614,366,7002,661
2015-08-112,789.52,792.52,7152,7243,774,1002,724
2015-08-102,7252,7992,7012,7981,929,1002,798
2015-08-072,762.52,779.52,7242,738.53,229,4002,738.50
2015-08-062,8502,851.52,797.52,8022,476,1002,802
2015-08-052,8392,8972,836.52,8493,646,7002,849
2015-08-042,7392,8442,7312,840.52,713,2002,840.50
2015-08-032,7102,7482,6782,744.52,300,0002,744.50
2015-07-312,6202,7572,6122,7494,289,7002,749
2015-07-302,5522,5952,5502,576.51,352,1002,576.50
2015-07-292,5232,546.52,507.52,534906,1002,534
2015-07-282,495.52,5132,465.52,498.51,083,9002,498.50
2015-07-272,492.52,5202,486.52,503.51,096,1002,503.50
2015-07-242,4942,5322,4902,4961,085,6002,496
2015-07-232,5242,5242,4842,5081,475,2002,508
2015-07-222,5452,554.52,5222,532854,1002,532
2015-07-212,5652,580.52,5482,5761,081,4002,576
2015-07-172,563.52,5752,550.52,553737,1002,553
2015-07-162,564.52,5732,5462,554.51,288,9002,554.50
2015-07-152,528.52,577.52,528.52,5472,168,9002,547
2015-07-142,4932,5172,483.52,5151,736,1002,515
2015-07-132,4052,457.52,4032,4521,726,2002,452
2015-07-102,3552,4182,336.52,3861,817,8002,386
2015-07-092,315.52,3542,278.52,3502,107,5002,350
2015-07-082,422.52,4332,3602,3601,951,1002,360
2015-07-072,4272,4862,422.52,450.52,191,2002,450.50
2015-07-062,3852,419.52,374.52,392.52,180,3002,392.50
2015-07-032,401.52,4322,389.52,4131,626,7002,413
2015-07-022,3832,393.52,3612,388.51,553,2002,388.50
2015-07-012,3652,3882,3442,365.5950,4002,365.50
2015-06-302,3592,4042,350.52,369.52,521,3002,369.50
2015-06-292,323.52,3942,3102,3592,492,0002,359
2015-06-262,467.52,4682,4042,4042,439,3002,404
2015-06-252,5102,513.52,481.52,494.51,431,7002,494.50
2015-06-242,4852,516.52,4732,500.51,765,3002,500.50
2015-06-232,4502,462.52,443.52,4601,173,9002,460
2015-06-222,4262,452.52,4202,439.51,116,6002,439.50
2015-06-192,4152,442.52,405.52,4341,905,4002,434
2015-06-182,409.52,4172,3862,3981,659,4002,398
2015-06-172,4342,4472,4102,412.51,042,2002,412.50
2015-06-162,4542,4672,4232,4271,381,9002,427
2015-06-152,4432,4772,4372,448.51,748,5002,448.50
2015-06-122,4802,4832,4502,455.53,187,6002,455.50
2015-06-112,4402,4742,4372,463.51,256,7002,463.50
2015-06-102,446.52,4492,415.52,4202,628,9002,420
2015-06-092,5122,5212,4682,4681,236,1002,468
2015-06-082,5202,5342,511.52,525754,3002,525
2015-06-052,5062,5282,483.52,519.51,587,2002,519.50
2015-06-042,6002,6082,5442,550.51,533,1002,550.50
2015-06-032,5722,5902,5522,5782,199,1002,578
2015-06-022,5552,5752,5262,571.52,695,6002,571.50
2015-06-012,5332,5602,5212,5412,325,5002,541
2015-05-292,5812,5992,544.52,544.52,743,5002,544.50
2015-05-282,6202,6402,580.52,5952,022,8002,595
2015-05-272,5872,587.52,5422,577.51,441,9002,577.50
2015-05-262,5932,614.52,5842,610.51,142,1002,610.50
2015-05-252,591.52,607.52,5782,5931,114,5002,593
2015-05-222,5962,5962,570.52,577.51,621,0002,577.50
2015-05-212,6522,654.52,5642,569.53,048,8002,569.50
2015-05-202,574.52,5912,5512,5591,675,6002,559
2015-05-192,5852,5972,554.52,5741,766,7002,574
2015-05-182,490.52,584.52,4842,579.53,140,6002,579.50
2015-05-152,412.52,473.52,412.52,4661,572,5002,466
2015-05-142,421.52,4452,4082,4111,503,1002,411
2015-05-132,4582,4732,424.52,455.52,114,3002,455.50
2015-05-122,5052,5102,4652,469.52,212,9002,469.50
2015-05-112,5502,5532,5082,5162,102,9002,516
2015-05-082,504.52,5252,493.52,506.52,181,3002,506.50
2015-05-072,5412,558.52,5062,5172,168,1002,517
2015-05-012,5812,6252,530.52,554.52,923,7002,554.50
2015-04-302,7182,7522,662.52,6891,947,4002,689
2015-04-282,772.52,787.52,7572,7681,247,5002,768
2015-04-272,7722,773.52,7322,754.51,125,0002,754.50
2015-04-242,766.52,7772,739.52,773.5949,0002,773.50
2015-04-232,7752,7922,7632,780.51,258,2002,780.50
2015-04-222,7712,788.52,736.52,7671,060,8002,767
2015-04-212,7302,7792,701.52,777.51,138,3002,777.50
2015-04-202,731.52,7512,713.52,730.51,051,9002,730.50
2015-04-172,785.52,792.52,745.52,7631,092,9002,763
2015-04-162,7792,7932,739.52,786.51,464,5002,786.50
2015-04-152,732.52,781.52,7282,763.51,634,8002,763.50
2015-04-142,7822,7842,744.52,749.51,862,4002,749.50
2015-04-132,830.52,836.52,7762,793.51,336,4002,793.50
2015-04-102,8402,859.52,784.52,839.52,185,2002,839.50
2015-04-092,855.52,8672,830.52,847977,1002,847
2015-04-082,8542,8652,819.52,855.51,484,3002,855.50
2015-04-072,8142,857.52,7672,838.51,368,3002,838.50
2015-04-062,8312,8402,8152,835.5609,6002,835.50
2015-04-032,8002,856.52,7982,855.51,032,9002,855.50
2015-04-022,779.52,853.52,7652,8231,303,2002,823
2015-04-012,7722,7792,6972,755.52,335,0002,755.50
2015-03-312,8882,889.52,7722,7722,152,1002,772
2015-03-302,866.52,958.52,866.52,877.51,854,4002,877.50
2015-03-272,8892,9122,8312,8641,346,0002,864
2015-03-262,9322,9402,8832,903.51,387,8002,903.50
2015-03-252,9172,938.52,895.52,928.51,464,4002,928.50
2015-03-242,9202,9532,884.52,9071,159,6002,907
2015-03-232,8552,9302,8552,9201,303,8002,920
2015-03-202,8602,8712,8262,8531,132,0002,853
2015-03-192,8812,896.52,833.52,8571,129,3002,857
2015-03-182,8332,881.52,8242,874.51,922,8002,874.50
2015-03-172,9012,9332,8212,860.51,789,3002,860.50
2015-03-162,9152,947.52,8892,8962,011,5002,896
2015-03-132,8752,951.52,8412,934.54,423,0002,934.50
2015-03-122,7652,8492,7572,844.51,680,7002,844.50
2015-03-112,7272,764.52,712.52,7501,587,3002,750
2015-03-102,8102,8152,7362,7502,042,4002,750
2015-03-092,8072,818.52,771.52,7831,268,6002,783
2015-03-062,8462,8552,8072,825.51,714,9002,825.50
2015-03-052,7712,8402,7502,8321,544,1002,832
2015-03-042,829.52,8302,780.52,7861,254,5002,786
2015-03-032,8372,841.52,7962,826.51,864,4002,826.50
2015-03-022,7772,848.52,7712,842.51,991,6002,842.50
2015-02-272,8402,840.52,751.52,8002,608,7002,800
2015-02-262,7722,8132,7632,808.51,298,3002,808.50
2015-02-252,7862,8172,7742,7891,663,9002,789
2015-02-242,8252,825.52,767.52,774.51,614,6002,774.50
2015-02-232,7962,8462,7822,8261,375,8002,826
2015-02-202,7952,799.52,749.52,752.51,375,8002,752.50
2015-02-192,8052,8432,7832,7901,575,3002,790
2015-02-182,700.52,8142,6852,8052,386,9002,805
2015-02-172,691.52,7282,688.52,6991,193,7002,699
2015-02-162,6752,7292,6752,717.51,002,0002,717.50
2015-02-132,649.52,689.52,649.52,6741,759,7002,674
2015-02-122,679.52,7382,6452,6782,579,9002,678
2015-02-102,6682,7002,624.52,6361,719,9002,636
2015-02-092,702.52,717.52,668.52,6921,241,1002,692
2015-02-062,6462,7032,6392,6671,518,9002,667
2015-02-052,662.52,7312,6352,6381,675,5002,638
2015-02-042,6732,724.52,660.52,680.51,514,5002,680.50
2015-02-032,7302,7482,6602,666.51,722,2002,666.50
2015-02-022,6572,7452,6542,7242,823,9002,724
2015-01-302,6902,808.52,6722,6782,979,6002,678
2015-01-292,602.52,6702,6002,6082,113,5002,608
2015-01-282,5352,6782,5332,670.53,065,1002,670.50
2015-01-272,4952,542.52,4832,542.51,382,3002,542.50
2015-01-262,4092,481.52,4062,4801,624,3002,480
2015-01-232,4772,477.52,395.52,416.52,833,6002,416.50
2015-01-222,5292,5362,4812,5021,601,1002,502
2015-01-212,5032,543.52,494.52,5431,721,6002,543
2015-01-202,4742,502.52,4452,502.51,877,0002,502.50
2015-01-192,448.52,484.52,445.52,477.51,683,8002,477.50
2015-01-162,411.52,440.52,3682,4211,604,8002,421
2015-01-152,4172,482.52,4172,4741,679,0002,474
2015-01-142,437.52,4832,423.52,430.52,257,1002,430.50
2015-01-132,3732,4502,371.52,449.51,703,6002,449.50
2015-01-092,431.52,4402,384.52,392.52,050,3002,392.50
2015-01-082,3612,400.52,3552,387.51,379,2002,387.50
2015-01-072,365.52,385.52,344.52,356.52,074,8002,356.50
2015-01-062,4022,4232,3772,3792,313,6002,379
2015-01-052,3962,453.52,3832,4412,779,6002,441

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