1. HOME >
  2. 株価時系列 >
  3. 9064 >
  4. 2016年

9064 ヤマトホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,3612,387.52,355.52,376.5653,5002,376.50
2016-12-292,420.52,4232,376.52,3831,009,5002,383
2016-12-282,4102,429.52,3982,424.5648,0002,424.50
2016-12-272,4132,4252,396.52,401816,9002,401
2016-12-262,418.52,4302,4052,417.5868,5002,417.50
2016-12-222,400.52,428.52,392.52,424843,2002,424
2016-12-212,4132,451.52,400.52,419.51,394,1002,419.50
2016-12-202,3802,4172,3792,400.51,002,6002,400.50
2016-12-192,340.52,379.52,3312,371.5764,4002,371.50
2016-12-162,3672,3672,3412,3521,109,5002,352
2016-12-152,3632,3732,342.52,358888,9002,358
2016-12-142,3722,3822,345.52,349.5974,2002,349.50
2016-12-132,338.52,379.52,323.52,3751,075,9002,375
2016-12-122,341.52,3682,3212,361.51,402,3002,361.50
2016-12-092,3212,3602,3092,3552,512,2002,355
2016-12-082,3022,3302,289.52,326.51,509,5002,326.50
2016-12-072,2622,306.52,2602,300.51,162,6002,300.50
2016-12-062,2792,286.52,2582,258.51,405,1002,258.50
2016-12-052,2842,2952,252.52,274.51,222,3002,274.50
2016-12-022,2922,333.52,282.52,3071,490,5002,307
2016-12-012,3142,3332,2832,2901,688,4002,290
2016-11-302,344.52,346.52,2862,291.52,326,1002,291.50
2016-11-292,311.52,357.52,3112,350.51,437,7002,350.50
2016-11-282,302.52,337.52,290.52,334900,8002,334
2016-11-252,292.52,3162,279.52,3131,251,5002,313
2016-11-242,325.52,326.52,2852,292.51,509,9002,292.50
2016-11-222,309.52,326.52,2992,314915,5002,314
2016-11-212,2722,3112,2562,3111,459,9002,311
2016-11-182,297.52,3052,274.52,2761,836,8002,276
2016-11-172,2732,303.52,2732,300.51,311,6002,300.50
2016-11-162,271.52,3122,2702,2981,178,1002,298
2016-11-152,314.52,322.52,2552,2571,735,7002,257
2016-11-142,309.52,325.52,3012,320.51,025,7002,320.50
2016-11-112,299.52,307.52,2762,281.51,643,6002,281.50
2016-11-102,2972,304.52,266.52,278.51,734,1002,278.50
2016-11-092,2782,3182,180.52,2002,170,1002,200
2016-11-082,2572,2732,2472,265.51,326,5002,265.50
2016-11-072,2182,238.52,214.52,234.51,526,4002,234.50
2016-11-042,2132,219.52,171.52,1862,438,7002,186
2016-11-022,2682,2682,233.52,2362,795,5002,236
2016-11-012,2992,3232,265.52,316.52,600,7002,316.50
2016-10-312,3622,401.52,3552,3951,100,8002,395
2016-10-282,413.52,4162,367.52,3791,486,0002,379
2016-10-272,382.52,423.52,3752,4011,107,6002,401
2016-10-262,362.52,371.52,3552,367778,2002,367
2016-10-252,3622,3932,359.52,372.51,112,9002,372.50
2016-10-242,3492,3722,3372,3691,049,1002,369
2016-10-212,380.52,384.52,343.52,349.51,001,6002,349.50
2016-10-202,362.52,392.52,3532,381995,1002,381
2016-10-192,351.52,3662,3472,358688,4002,358
2016-10-172,3572,3842,3552,369.5623,6002,369.50
2016-10-132,3992,4112,366.52,379.51,278,7002,379.50
2016-10-122,368.52,3882,365.52,366843,0002,366
2016-10-112,362.52,3942,3552,3851,024,6002,385
2016-10-072,3512,3662,3422,348.51,190,3002,348.50
2016-10-062,349.52,3722,343.52,357.51,187,0002,357.50
2016-10-052,3392,3482,3042,325.51,660,7002,325.50
2016-10-042,3772,3822,344.52,357912,7002,357
2016-10-032,357.52,3742,342.52,357627,4002,357
2016-09-302,349.52,359.52,3202,343.51,063,8002,343.50
2016-09-292,385.52,3932,366.52,3681,170,3002,368
2016-09-282,4022,433.52,367.52,378.51,166,4002,378.50
2016-09-272,391.52,4582,3732,457.51,050,7002,457.50
2016-09-262,436.52,440.52,4172,422.51,032,1002,422.50
2016-09-232,4622,4622,413.52,4391,556,2002,439
2016-09-212,4052,4732,4042,461.51,456,5002,461.50
2016-09-202,401.52,444.52,397.52,432.51,428,4002,432.50
2016-09-162,420.52,4362,4012,431.51,046,7002,431.50
2016-09-152,4142,426.52,3752,396.51,709,9002,396.50
2016-09-142,433.52,444.52,4152,428693,7002,428
2016-09-132,460.52,460.52,4392,448674,5002,448
2016-09-122,468.52,4722,437.52,447831,0002,447
2016-09-092,481.52,485.52,450.52,468.51,854,6002,468.50
2016-09-082,4492,465.52,4322,453755,5002,453
2016-09-072,4462,4562,424.52,4521,232,8002,452
2016-09-062,4542,4732,4272,452.51,831,9002,452.50
2016-09-052,4932,499.52,462.52,469738,3002,469
2016-09-022,480.52,491.52,4672,474.5873,7002,474.50
2016-09-012,4652,499.52,442.52,485.51,071,0002,485.50
2016-08-312,4122,4432,397.52,441.51,278,0002,441.50
2016-08-302,3972,4112,3852,396802,7002,396
2016-08-292,4152,428.52,4002,4141,096,4002,414
2016-08-262,4212,4222,349.52,376.51,722,6002,376.50
2016-08-252,443.52,460.52,416.52,427.52,266,4002,427.50
2016-08-242,408.52,4402,3992,431.51,593,8002,431.50
2016-08-232,3742,429.52,368.52,417.51,305,7002,417.50
2016-08-222,3662,411.52,3542,3981,475,2002,398
2016-08-192,3882,3882,3502,363.51,066,8002,363.50
2016-08-182,3702,399.52,362.52,390.51,282,5002,390.50
2016-08-172,4122,424.52,3752,400.51,311,2002,400.50
2016-08-162,430.52,441.52,4062,4121,148,3002,412
2016-08-152,4362,4532,4152,425975,6002,425
2016-08-122,4312,439.52,406.52,4361,845,2002,436
2016-08-102,428.52,450.52,406.52,4351,153,1002,435
2016-08-092,430.52,4622,423.52,448.51,082,2002,448.50
2016-08-082,417.52,439.52,398.52,437819,6002,437
2016-08-052,3862,409.52,378.52,392.51,174,8002,392.50
2016-08-042,4042,4242,357.52,386.51,506,3002,386.50
2016-08-032,4242,436.52,400.52,4171,253,1002,417
2016-08-022,5002,5062,4602,4801,248,2002,480
2016-08-012,6552,658.52,5032,5132,806,9002,513
2016-07-292,4672,528.52,426.52,528.51,442,3002,528.50
2016-07-282,522.52,534.52,4732,5001,120,4002,500
2016-07-272,5242,5752,5172,544.51,414,9002,544.50
2016-07-262,527.52,5372,5022,504.51,098,4002,504.50
2016-07-252,521.52,5822,5052,5581,210,6002,558
2016-07-222,537.52,5562,506.52,522.5937,3002,522.50
2016-07-212,6002,618.52,544.52,556.51,191,5002,556.50
2016-07-202,528.52,5692,519.52,560.51,146,5002,560.50
2016-07-192,4972,533.52,462.52,5272,232,8002,527
2016-07-152,5232,524.52,455.52,4782,060,9002,478
2016-07-142,4802,540.52,474.52,524.51,909,9002,524.50
2016-07-132,5222,593.52,442.52,456.54,225,8002,456.50
2016-07-122,6332,661.52,594.52,596.52,021,7002,596.50
2016-07-112,5852,630.52,5852,6151,413,1002,615
2016-07-082,5842,5842,5422,5462,211,8002,546
2016-07-072,5932,6222,5482,5733,028,2002,573
2016-07-062,4412,483.52,423.52,483.51,291,1002,483.50
2016-07-052,4262,4702,4242,465923,8002,465
2016-07-042,4202,4712,4072,461.51,562,4002,461.50
2016-07-012,4392,4652,416.52,4302,555,2002,430
2016-06-302,3392,361.52,3102,340.52,121,4002,340.50
2016-06-292,273.52,309.52,2522,299.51,484,9002,299.50
2016-06-282,2002,3002,1962,2641,246,1002,264
2016-06-272,1482,249.52,1432,235.51,689,7002,235.50
2016-06-242,3002,3202,0922,1161,578,5002,116
2016-06-232,2362,3122,230.52,3001,475,5002,300
2016-06-222,210.52,2282,188.52,2201,205,2002,220
2016-06-212,202.52,242.52,1972,236909,4002,236
2016-06-202,1882,236.52,1882,229.51,193,7002,229.50
2016-06-172,190.52,1922,1462,1461,590,3002,146
2016-06-162,227.52,243.52,158.52,164.51,013,1002,164.50
2016-06-152,207.52,2382,1972,216.5938,8002,216.50
2016-06-142,233.52,2422,1932,202957,2002,202
2016-06-132,2692,2692,234.52,234.51,286,1002,234.50
2016-06-102,3202,3242,2902,3012,031,3002,301
2016-06-092,3172,333.52,2942,305.51,068,1002,305.50
2016-06-082,306.52,3382,306.52,3311,070,8002,331
2016-06-072,249.52,322.52,249.52,307.51,809,2002,307.50
2016-06-062,193.52,2632,189.52,249.51,451,7002,249.50
2016-06-032,201.52,220.52,1872,211.51,400,7002,211.50
2016-06-022,2102,2152,1652,1661,338,0002,166
2016-06-012,2222,2502,202.52,231.51,184,9002,231.50
2016-05-312,2402,2692,2322,251.52,325,3002,251.50
2016-05-302,2362,2542,228.52,2471,142,6002,247
2016-05-272,227.52,262.52,1842,214.51,963,9002,214.50
2016-05-262,306.52,3152,272.52,277.51,021,3002,277.50
2016-05-252,298.52,3282,284.52,284.51,537,4002,284.50
2016-05-242,279.52,287.52,255.52,2641,035,3002,264
2016-05-232,2962,2962,2492,284.5947,9002,284.50
2016-05-202,294.52,324.52,284.52,3101,158,8002,310
2016-05-192,3202,331.52,2912,300.51,459,0002,300.50
2016-05-182,292.52,3322,2782,312.51,406,0002,312.50
2016-05-172,242.52,3062,242.52,2871,921,1002,287
2016-05-162,2082,250.52,2002,222.5979,7002,222.50
2016-05-132,2352,2402,2062,207.51,433,3002,207.50
2016-05-122,1842,2112,168.52,204700,4002,204
2016-05-112,2102,229.52,1872,1931,494,6002,193
2016-05-102,1402,2002,136.52,1761,658,6002,176
2016-05-092,166.52,1822,1312,154.51,086,5002,154.50
2016-05-062,1532,1592,1162,1291,754,8002,129
2016-05-022,1332,159.52,104.52,1502,827,9002,150
2016-04-282,3272,363.52,202.52,2291,782,3002,229
2016-04-272,339.52,365.52,3102,320.52,242,5002,320.50
2016-04-262,3242,353.52,3042,317.51,520,8002,317.50
2016-04-252,3492,3652,328.52,3571,729,7002,357
2016-04-222,285.52,325.52,2812,3251,419,5002,325
2016-04-212,3162,329.52,2962,321.51,462,5002,321.50
2016-04-202,2842,3062,265.52,2741,314,7002,274
2016-04-192,2442,272.52,2282,251.51,612,0002,251.50
2016-04-182,1442,1842,141.52,1641,320,8002,164
2016-04-152,209.52,254.52,2032,232.51,740,1002,232.50
2016-04-142,1662,238.52,165.52,2362,066,1002,236
2016-04-132,108.52,120.52,071.52,108.51,806,8002,108.50
2016-04-122,0982,122.52,0802,094985,2002,094
2016-04-112,1032,105.52,0552,087.5996,9002,087.50
2016-04-082,0712,1462,051.52,110.51,907,9002,110.50
2016-04-072,0822,126.52,0712,087.51,319,9002,087.50
2016-04-062,1092,114.52,075.52,0861,627,6002,086
2016-04-052,150.52,153.52,079.52,0901,981,0002,090
2016-04-042,1742,2082,156.52,176.51,550,1002,176.50
2016-04-012,2502,250.52,170.52,176.51,833,2002,176.50
2016-03-312,3072,3092,2452,2472,461,6002,247
2016-03-302,338.52,3412,285.52,288.51,523,1002,288.50
2016-03-292,347.52,3572,316.52,341937,1002,341
2016-03-282,333.52,3582,321.52,351.51,327,1002,351.50
2016-03-252,325.52,350.52,3082,314.51,647,1002,314.50
2016-03-242,320.52,341.52,308.52,3141,854,8002,314
2016-03-232,3452,3652,320.52,3321,721,7002,332
2016-03-222,436.52,464.52,3032,3392,726,5002,339
2016-03-182,3952,409.52,370.52,386.51,542,8002,386.50
2016-03-172,451.52,479.52,3912,4071,893,1002,407
2016-03-162,4312,4652,426.52,4311,739,2002,431
2016-03-152,4602,478.52,4442,468.51,588,6002,468.50
2016-03-142,431.52,485.52,4312,4651,709,4002,465
2016-03-112,320.52,421.52,2892,402.53,606,7002,402.50
2016-03-102,3362,394.52,3362,370.52,035,7002,370.50
2016-03-092,318.52,332.52,295.52,311.51,566,9002,311.50
2016-03-082,324.52,3472,2712,3292,612,1002,329
2016-03-072,375.52,375.52,2972,3072,569,9002,307
2016-03-042,360.52,3822,330.52,3762,097,0002,376
2016-03-032,357.52,3932,353.52,3732,259,3002,373
2016-03-022,351.52,389.52,3402,359.52,551,3002,359.50
2016-03-012,300.52,334.52,291.52,318.51,842,3002,318.50
2016-02-292,364.52,3842,2882,289.52,396,3002,289.50
2016-02-262,418.52,438.52,356.52,365.51,823,8002,365.50
2016-02-252,3382,413.52,3302,397.52,603,8002,397.50
2016-02-242,2932,352.52,2792,346.52,038,7002,346.50
2016-02-232,4282,441.52,323.52,3432,101,9002,343
2016-02-222,3192,397.52,307.52,366.51,985,0002,366.50
2016-02-192,287.52,353.52,2802,343.52,783,1002,343.50
2016-02-182,3212,3432,2892,292.53,014,6002,292.50
2016-02-172,280.52,309.52,2132,239.52,808,2002,239.50
2016-02-162,323.52,3352,2722,280.53,034,1002,280.50
2016-02-152,229.52,3782,2202,3494,387,7002,349
2016-02-122,2502,274.52,167.52,1773,317,9002,177
2016-02-102,405.52,426.52,300.52,315.52,965,6002,315.50
2016-02-092,437.52,4742,403.52,4042,037,4002,404
2016-02-082,4782,5652,4382,529.52,391,9002,529.50
2016-02-052,5262,5322,482.52,497.53,373,4002,497.50
2016-02-042,5702,595.52,533.52,5731,698,8002,573
2016-02-032,6202,6352,5462,5911,850,5002,591
2016-02-022,555.52,6442,551.52,6382,316,0002,638
2016-02-012,618.52,632.52,551.52,558.53,608,5002,558.50
2016-01-292,5002,6342,474.52,617.54,964,4002,617.50
2016-01-282,4002,404.52,3242,3331,683,0002,333
2016-01-272,3502,3892,3342,3821,423,5002,382
2016-01-262,3212,3302,2952,311.51,331,9002,311.50
2016-01-252,3872,3892,3172,363.51,460,6002,363.50
2016-01-222,3042,3462,267.52,337.51,712,5002,337.50
2016-01-212,279.52,313.52,2042,2041,659,4002,204
2016-01-202,351.52,3572,2492,251.51,756,8002,251.50
2016-01-192,3202,3712,319.52,3551,204,1002,355
2016-01-182,3062,3452,282.52,329.51,136,9002,329.50
2016-01-152,3572,3792,3262,345.51,386,9002,345.50
2016-01-142,3082,345.52,2932,334.51,646,7002,334.50
2016-01-132,3302,3602,3182,3581,297,3002,358
2016-01-122,3352,357.52,276.52,281.51,973,8002,281.50
2016-01-082,3842,4462,3732,3772,059,1002,377
2016-01-072,444.52,468.52,4162,419.51,314,5002,419.50
2016-01-062,4972,512.52,436.52,453.51,325,6002,453.50
2016-01-052,5082,5362,488.52,496.51,277,3002,496.50
2016-01-042,5622,5752,4792,4861,590,9002,486

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