1. HOME >
  2. 株価時系列 >
  3. 9064 >
  4. 2017年

9064 ヤマトホールディングス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,271.52,2762,2622,267.5912,6002,267.50
2017-12-282,290.52,2992,265.52,271.51,180,9002,271.50
2017-12-272,296.52,298.52,286.52,288.5875,3002,288.50
2017-12-262,3022,3102,294.52,297.5522,5002,297.50
2017-12-252,2852,3172,2842,3021,109,0002,302
2017-12-222,2802,2962,2652,2841,117,7002,284
2017-12-212,2982,3042,281.52,2871,126,8002,287
2017-12-202,3112,315.52,2812,297.51,476,6002,297.50
2017-12-192,339.52,350.52,298.52,2991,689,0002,299
2017-12-182,341.52,358.52,332.52,347.51,322,2002,347.50
2017-12-152,346.52,354.52,308.52,3181,933,5002,318
2017-12-142,3642,3712,3372,3511,811,3002,351
2017-12-132,3872,4072,3512,353.52,567,7002,353.50
2017-12-122,3762,3952,374.52,3861,773,3002,386
2017-12-112,3422,3702,3332,3701,548,3002,370
2017-12-082,343.52,3552,324.52,350.53,151,9002,350.50
2017-12-072,2902,356.52,285.52,3263,625,5002,326
2017-12-062,2682,2812,254.52,2642,097,2002,264
2017-12-052,263.52,2922,2542,279.52,085,1002,279.50
2017-12-042,300.52,3012,268.52,272.51,568,8002,272.50
2017-12-012,2802,3022,2632,291.52,274,8002,291.50
2017-11-302,2212,2802,2162,275.52,459,1002,275.50
2017-11-292,186.52,2192,182.52,2172,228,4002,217
2017-11-282,174.52,210.52,1662,167.52,911,5002,167.50
2017-11-272,168.52,1842,1642,1742,784,0002,174
2017-11-242,1172,1532,1152,1461,559,9002,146
2017-11-222,1192,1382,1152,121.52,404,2002,121.50
2017-11-212,1002,1112,097.52,1032,066,2002,103
2017-11-202,0862,1022,0812,089.52,261,4002,089.50
2017-11-172,1102,131.52,0852,089.53,476,0002,089.50
2017-11-162,112.52,127.52,1042,107.52,991,0002,107.50
2017-11-152,201.52,2052,129.52,129.53,297,0002,129.50
2017-11-132,258.52,259.52,2262,2261,779,9002,226
2017-11-102,2562,2902,2512,251.51,895,7002,251.50
2017-11-092,2982,3272,2672,290.52,798,7002,290.50
2017-11-082,293.52,308.52,2712,2851,738,5002,285
2017-11-072,2502,3032,2492,2992,430,4002,299
2017-11-062,2572,2582,2392,254.52,331,3002,254.50
2017-11-022,2742,279.52,2412,257.52,835,5002,257.50
2017-11-012,2922,299.52,271.52,277.53,230,7002,277.50
2017-10-312,3182,3302,287.52,311.52,262,3002,311.50
2017-10-302,290.52,3142,2872,3113,341,0002,311
2017-10-272,2492,2772,240.52,2711,638,1002,271
2017-10-262,2412,248.52,233.52,239.51,444,1002,239.50
2017-10-252,296.52,296.52,241.52,243.52,147,3002,243.50
2017-10-242,2582,2652,2542,264.5946,4002,264.50
2017-10-232,269.52,2722,2462,259.51,769,9002,259.50
2017-10-202,272.52,283.52,2402,2411,823,0002,241
2017-10-192,253.52,279.52,2412,272.51,886,7002,272.50
2017-10-182,2572,2582,234.52,2381,478,0002,238
2017-10-172,2562,259.52,242.52,256.51,296,9002,256.50
2017-10-162,2342,254.52,2242,248.51,799,5002,248.50
2017-10-132,2272,240.52,220.52,2352,532,3002,235
2017-10-122,250.52,251.52,227.52,235.51,944,4002,235.50
2017-10-112,2302,2402,2272,2361,142,1002,236
2017-10-102,2472,251.52,2322,2451,525,8002,245
2017-10-062,2562,267.52,2462,247.51,267,8002,247.50
2017-10-052,2672,2702,245.52,245.51,669,5002,245.50
2017-10-042,285.52,294.52,275.52,279.51,398,8002,279.50
2017-10-032,2382,290.52,237.52,2771,878,3002,277
2017-10-022,269.52,2702,2352,2382,705,3002,238
2017-09-292,3052,312.52,2642,271.57,511,2002,271.50
2017-09-282,4812,5032,4062,4395,666,1002,439
2017-09-272,3342,394.52,3242,388.54,548,9002,388.50
2017-09-262,336.52,3492,3232,346.51,427,7002,346.50
2017-09-252,339.52,347.52,325.52,3431,606,9002,343
2017-09-222,333.52,342.52,317.52,325.51,300,2002,325.50
2017-09-212,3212,357.52,3142,3172,120,4002,317
2017-09-202,313.52,315.52,2632,289.52,995,2002,289.50
2017-09-192,2612,3252,253.52,3163,050,0002,316
2017-09-152,2122,2322,2042,224.52,307,8002,224.50
2017-09-142,2102,222.52,202.52,216.51,762,4002,216.50
2017-09-132,2332,2372,2172,219.51,353,7002,219.50
2017-09-122,2322,2342,217.52,2201,767,1002,220
2017-09-112,2512,2532,2182,223.51,473,6002,223.50
2017-09-082,244.52,254.52,2152,237.53,273,4002,237.50
2017-09-072,2802,310.52,264.52,2912,303,3002,291
2017-09-062,259.52,273.52,250.52,264.51,192,0002,264.50
2017-09-052,270.52,2812,252.52,256.51,380,5002,256.50
2017-09-042,3072,3142,2692,270.51,371,3002,270.50
2017-09-012,3442,3582,3172,3201,689,9002,320
2017-08-312,3582,369.52,3432,3441,753,6002,344
2017-08-302,3532,3672,337.52,363.51,448,6002,363.50
2017-08-292,349.52,360.52,322.52,346.51,404,0002,346.50
2017-08-282,351.52,3562,3182,350.52,407,9002,350.50
2017-08-252,2612,3732,2562,3686,029,0002,368
2017-08-242,1852,247.52,177.52,244.52,070,2002,244.50
2017-08-232,2222,2222,1972,2041,096,0002,204
2017-08-222,212.52,222.52,2002,2061,260,9002,206
2017-08-212,2352,2462,222.52,2331,206,2002,233
2017-08-182,2282,241.52,212.52,235.51,339,0002,235.50
2017-08-172,2162,258.52,2072,254.51,594,5002,254.50
2017-08-162,2002,232.52,2002,2271,678,0002,227
2017-08-152,1672,189.52,1582,1831,061,2002,183
2017-08-142,1682,1792,150.52,1581,224,7002,158
2017-08-102,1922,1922,170.52,1811,010,6002,181
2017-08-092,1952,207.52,158.52,1771,618,3002,177
2017-08-082,2192,2202,192.52,2071,159,6002,207
2017-08-072,2312,2312,215.52,218.5701,9002,218.50
2017-08-042,227.52,2282,2072,2161,063,9002,216
2017-08-032,2282,2442,217.52,219.51,310,8002,219.50
2017-08-022,268.52,2692,2082,2122,180,9002,212
2017-08-012,2142,295.52,211.52,279.54,227,4002,279.50
2017-07-312,2382,2382,214.52,2151,507,3002,215
2017-07-282,2352,247.52,228.52,244.52,411,4002,244.50
2017-07-272,206.52,2422,205.52,239.51,969,6002,239.50
2017-07-262,2242,2252,1872,205.51,908,7002,205.50
2017-07-252,193.52,238.52,184.52,2123,577,3002,212
2017-07-242,1762,1762,150.52,157.51,405,8002,157.50
2017-07-212,1802,1932,1752,1811,493,9002,181
2017-07-202,1702,181.52,166.52,1771,717,6002,177
2017-07-192,1722,1882,1672,174.51,390,9002,174.50
2017-07-182,2002,2152,172.52,174.51,743,9002,174.50
2017-07-142,1962,2102,1952,203.51,598,9002,203.50
2017-07-132,227.52,2292,1932,1952,089,7002,195
2017-07-122,2402,244.52,2192,2191,543,8002,219
2017-07-112,2602,2662,247.52,2491,063,5002,249
2017-07-102,2442,2722,238.52,265.51,718,6002,265.50
2017-07-072,250.52,255.52,237.52,2441,869,6002,244
2017-07-062,2662,277.52,251.52,264.51,866,2002,264.50
2017-07-052,2592,2612,230.52,254.51,425,4002,254.50
2017-07-042,2832,296.52,260.52,2691,287,2002,269
2017-07-032,2732,279.52,2662,269.51,116,6002,269.50
2017-06-302,285.52,2902,2732,278.51,799,0002,278.50
2017-06-292,322.52,325.52,3122,3181,043,3002,318
2017-06-282,311.52,321.52,2912,297.51,204,3002,297.50
2017-06-272,328.52,346.52,3212,3271,038,7002,327
2017-06-262,3272,334.52,315.52,3171,268,0002,317
2017-06-232,3252,3292,308.52,324873,1002,324
2017-06-222,3302,3482,3232,3231,087,2002,323
2017-06-212,3442,351.52,329.52,3341,208,0002,334
2017-06-202,3432,3752,3412,349.51,967,6002,349.50
2017-06-192,291.52,333.52,291.52,328.51,789,9002,328.50
2017-06-162,277.52,301.52,2702,286.52,058,7002,286.50
2017-06-152,285.52,297.52,2692,2781,671,4002,278
2017-06-142,296.52,346.52,2912,2932,367,4002,293
2017-06-132,2512,2702,2432,266.52,841,1002,266.50
2017-06-122,2872,303.52,257.52,2642,439,7002,264
2017-06-092,308.52,332.52,281.52,2882,913,9002,288
2017-06-082,3652,368.52,3282,3302,250,8002,330
2017-06-072,3772,3852,3602,364.52,112,6002,364.50
2017-06-062,4462,4502,3902,394.52,001,4002,394.50
2017-06-052,4702,487.52,466.52,4731,107,2002,473
2017-06-022,4762,496.52,460.52,4792,039,6002,479
2017-06-012,4062,459.52,399.52,4581,837,6002,458
2017-05-312,383.52,4112,381.52,4065,034,8002,406
2017-05-302,3952,3972,3582,380.51,594,1002,380.50
2017-05-292,405.52,418.52,3912,399.51,029,1002,399.50
2017-05-262,393.52,4092,384.52,3971,171,2002,397
2017-05-252,3822,4122,377.52,3981,618,1002,398
2017-05-242,3862,3912,3592,369.51,445,6002,369.50
2017-05-232,361.52,370.52,3322,3571,460,3002,357
2017-05-222,3602,381.52,3552,374.51,461,8002,374.50
2017-05-192,3692,372.52,347.52,3651,315,7002,365
2017-05-182,3232,385.52,316.52,3821,873,2002,382
2017-05-172,367.52,3782,335.52,335.51,903,5002,335.50
2017-05-162,402.52,4182,390.52,396908,8002,396
2017-05-152,393.52,416.52,3912,402.51,197,4002,402.50
2017-05-122,4012,418.52,3862,4101,865,7002,410
2017-05-112,419.52,427.52,3922,392.52,026,7002,392.50
2017-05-102,451.52,456.52,414.52,4212,152,0002,421
2017-05-092,490.52,4972,4442,4512,276,0002,451
2017-05-082,522.52,522.52,4892,500.52,832,9002,500.50
2017-05-022,554.52,5572,483.52,496.54,042,4002,496.50
2017-05-012,404.52,5692,3312,555.56,332,5002,555.50
2017-04-282,4232,439.52,4052,408.51,461,5002,408.50
2017-04-272,4072,425.52,4052,4091,171,3002,409
2017-04-262,4232,449.52,4092,4202,044,8002,420
2017-04-252,4002,434.52,369.52,4304,820,0002,430
2017-04-242,2872,3082,2822,3011,627,3002,301
2017-04-212,289.52,2912,2572,2591,869,1002,259
2017-04-202,2802,2922,2682,271.51,715,5002,271.50
2017-04-192,3102,3202,2532,270.54,634,6002,270.50
2017-04-182,358.52,3762,3482,352.51,163,9002,352.50
2017-04-172,3012,351.52,2962,348.51,342,3002,348.50
2017-04-142,310.52,319.52,2762,3012,104,3002,301
2017-04-132,311.52,326.52,304.52,309965,2002,309
2017-04-122,3302,337.52,312.52,3351,206,0002,335
2017-04-112,3362,357.52,3262,3531,319,5002,353
2017-04-102,363.52,372.52,3192,3291,635,2002,329
2017-04-072,303.52,381.52,298.52,343.53,556,8002,343.50
2017-04-062,3072,3182,2822,2841,779,9002,284
2017-04-052,3402,342.52,311.52,315.51,687,6002,315.50
2017-04-042,3382,353.52,3172,3411,610,4002,341
2017-04-032,3402,3572,328.52,3461,578,5002,346
2017-03-312,380.52,3832,332.52,332.51,685,8002,332.50
2017-03-302,3992,4192,3642,370939,6002,370
2017-03-292,410.52,422.52,388.52,417.51,362,7002,417.50
2017-03-282,405.52,4202,401.52,4141,369,3002,414
2017-03-272,405.52,4122,370.52,3991,633,4002,399
2017-03-242,4262,4372,4152,4341,501,0002,434
2017-03-232,426.52,426.52,400.52,415.51,471,5002,415.50
2017-03-222,4102,4322,4042,4131,673,8002,413
2017-03-212,426.52,4462,423.52,437.51,825,4002,437.50
2017-03-172,4932,4932,448.52,461.52,523,0002,461.50
2017-03-162,496.52,5312,4882,517.51,688,1002,517.50
2017-03-152,4672,5192,4652,5131,504,9002,513
2017-03-142,479.52,4862,4652,4651,140,1002,465
2017-03-132,4722,4922,452.52,4781,243,9002,478
2017-03-102,4712,4922,4572,4772,671,4002,477
2017-03-092,4682,5072,443.52,4663,364,0002,466
2017-03-082,4022,427.52,3632,4183,745,3002,418
2017-03-072,5402,5402,4432,4526,815,0002,452
2017-03-062,4222,4502,3982,4415,202,3002,441
2017-03-032,5622,584.52,5352,5431,922,2002,543
2017-03-022,5152,5662,5092,5462,727,1002,546
2017-03-012,4662,5032,4642,4902,108,4002,490
2017-02-282,455.52,4842,451.52,454.52,275,2002,454.50
2017-02-272,4772,489.52,451.52,4622,970,7002,462
2017-02-242,4332,5162,4312,493.54,833,3002,493.50
2017-02-232,3802,4642,3802,4548,350,8002,454
2017-02-222,260.52,2762,2522,274.51,361,6002,274.50
2017-02-212,256.52,264.52,2412,263.51,480,1002,263.50
2017-02-202,2502,2622,2312,248.51,868,3002,248.50
2017-02-172,2592,272.52,230.52,246.53,341,0002,246.50
2017-02-162,350.52,354.52,3222,329.51,419,2002,329.50
2017-02-152,340.52,3682,3332,358.51,229,6002,358.50
2017-02-142,3482,3602,3232,3241,567,2002,324
2017-02-132,340.52,347.52,325.52,339.51,376,8002,339.50
2017-02-102,3242,344.52,3062,3251,896,2002,325
2017-02-092,2722,285.52,2592,2741,518,4002,274
2017-02-082,2692,300.52,2582,3001,440,5002,300
2017-02-072,226.52,256.52,221.52,253.51,497,2002,253.50
2017-02-062,255.52,261.52,2362,2491,582,9002,249
2017-02-032,2562,273.52,2412,242.51,621,2002,242.50
2017-02-022,306.52,310.52,252.52,259.52,250,4002,259.50
2017-02-012,2722,3222,2702,3101,985,6002,310
2017-01-312,317.52,343.52,2772,279.54,565,0002,279.50
2017-01-302,3922,4272,385.52,4241,360,6002,424
2017-01-272,4012,4222,382.52,406.51,291,4002,406.50
2017-01-262,4002,404.52,377.52,384.51,347,8002,384.50
2017-01-252,4002,4292,367.52,3701,806,9002,370
2017-01-242,337.52,375.52,3282,3651,129,4002,365
2017-01-232,375.52,381.52,3332,345.51,368,7002,345.50
2017-01-202,392.52,404.52,370.52,3951,273,7002,395
2017-01-192,3402,3902,335.52,3841,580,3002,384
2017-01-182,3192,3392,2932,3321,679,1002,332
2017-01-172,3752,3752,334.52,344.51,054,2002,344.50
2017-01-162,4002,415.52,3712,375.51,073,5002,375.50
2017-01-132,392.52,4092,3772,398.51,050,5002,398.50
2017-01-122,4152,4252,379.52,390994,0002,390
2017-01-112,3812,406.52,3742,401.51,434,7002,401.50
2017-01-102,366.52,4402,3452,419.53,007,9002,419.50
2017-01-062,4622,511.52,4432,502.51,412,1002,502.50
2017-01-052,4452,4832,4382,4621,207,1002,462
2017-01-042,389.52,4482,3852,4451,208,8002,445

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