9064 ヤマトホールディングス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,959.53,0312,951.53,0241,261,3003,024
2018-12-272,942.53,0282,900.53,0051,707,8003,005
2018-12-262,7902,8642,7412,7941,323,0002,794
2018-12-252,7922,804.52,745.52,7791,373,0002,779
2018-12-212,936.52,9512,8502,8641,729,2002,864
2018-12-203,0503,0692,944.52,951.51,748,5002,951.50
2018-12-193,0563,1193,0453,0921,133,9003,092
2018-12-183,0913,1263,0743,0861,082,5003,086
2018-12-173,0403,1203,0263,103906,1003,103
2018-12-143,0933,1503,0283,0302,426,8003,030
2018-12-133,1323,1663,0953,1331,430,5003,133
2018-12-123,0833,1193,0803,1191,781,4003,119
2018-12-112,9683,0312,964.53,0181,615,6003,018
2018-12-103,0223,0252,9232,9481,872,6002,948
2018-12-073,0133,0712,992.53,0661,656,2003,066
2018-12-062,9492,997.52,934.52,9631,650,9002,963
2018-12-052,905.52,9692,878.52,961.51,208,8002,961.50
2018-12-043,0403,0512,9432,9441,352,0002,944
2018-12-033,0313,1063,0313,0631,221,0003,063
2018-11-303,0313,0442,9832,998.51,636,8002,998.50
2018-11-293,0483,0773,0283,0551,119,6003,055
2018-11-282,965.53,0342,950.53,0301,294,0003,030
2018-11-272,9902,990.52,932.52,9541,448,9002,954
2018-11-262,935.53,0242,9312,989.52,018,9002,989.50
2018-11-222,8982,908.52,855.52,9051,244,7002,905
2018-11-212,8492,932.52,842.52,9071,570,0002,907
2018-11-202,8502,8962,842.52,887.51,024,9002,887.50
2018-11-192,8562,879.52,8282,845871,4002,845
2018-11-162,840.52,880.52,834.52,8561,020,3002,856
2018-11-152,814.52,8582,7842,840.51,222,1002,840.50
2018-11-142,8652,890.52,8342,847.52,042,9002,847.50
2018-11-132,8802,912.52,8552,890.51,609,4002,890.50
2018-11-123,0003,0222,939.52,948.51,607,8002,948.50
2018-11-093,0503,0633,0003,0231,612,8003,023
2018-11-082,9313,0402,9223,0392,529,1003,039
2018-11-072,887.52,9582,847.52,8602,292,5002,860
2018-11-062,8302,8782,7992,837.52,631,5002,837.50
2018-11-052,9872,9872,8942,9021,996,2002,902
2018-11-022,914.53,0402,881.53,0233,139,9003,023
2018-11-013,0493,0672,791.52,864.53,662,1002,864.50
2018-10-313,0953,1173,0733,0901,849,6003,090
2018-10-303,0803,1243,0493,0971,935,9003,097
2018-10-293,1183,1373,0833,0911,081,6003,091
2018-10-263,1393,1653,0973,1141,062,4003,114
2018-10-253,1813,2003,1073,1211,549,2003,121
2018-10-243,2173,2763,1793,2511,202,3003,251
2018-10-233,2753,2753,1803,203981,0003,203
2018-10-223,2753,3043,2473,284772,2003,284
2018-10-193,2673,3173,2343,2971,056,0003,297
2018-10-183,3133,3363,2983,327955,1003,327
2018-10-173,2433,3293,2393,3251,562,5003,325
2018-10-163,1823,2013,1553,1841,878,3003,184
2018-10-153,2663,2773,2243,2311,217,3003,231
2018-10-123,2573,2963,2393,2951,985,1003,295
2018-10-113,3633,3893,3023,3271,308,5003,327
2018-10-103,4063,4603,4023,451729,9003,451
2018-10-093,4183,4453,3873,3961,066,5003,396
2018-10-053,4053,4523,3813,4361,248,9003,436
2018-10-043,4703,4883,3983,4181,316,2003,418
2018-10-033,4433,4593,4113,432934,3003,432
2018-10-023,4453,4623,4183,4291,324,7003,429
2018-10-013,4503,4723,3923,4051,358,7003,405
2018-09-283,5083,5243,4623,4881,463,4003,488
2018-09-273,5103,5593,4743,4851,577,0003,485
2018-09-263,4203,5363,4013,5061,896,0003,506
2018-09-253,3133,4403,3013,4242,381,5003,424
2018-09-213,3403,3403,2803,2802,275,8003,280
2018-09-203,3853,3983,3453,3491,449,3003,349
2018-09-193,3583,3803,3273,3731,288,9003,373
2018-09-183,2543,3203,2443,3071,545,8003,307
2018-09-143,3873,3873,2783,2862,036,4003,286
2018-09-133,3543,3883,3213,3491,051,1003,349
2018-09-123,2833,3573,2763,3321,674,6003,332
2018-09-113,2023,2723,2023,2691,158,4003,269
2018-09-103,1533,1753,1443,164977,7003,164
2018-09-073,1863,2103,1453,1541,195,7003,154
2018-09-063,2033,2163,1803,1961,114,7003,196
2018-09-053,2503,2553,1893,2111,308,6003,211
2018-09-043,2593,2673,2213,2531,557,4003,253
2018-09-033,2343,3073,2303,2691,612,3003,269
2018-08-313,3263,3373,2913,3041,299,2003,304
2018-08-303,3493,3733,3303,3481,241,7003,348
2018-08-293,3613,3913,3353,3461,067,4003,346
2018-08-283,3603,3713,3233,3611,145,2003,361
2018-08-273,3803,4083,3523,3521,503,3003,352
2018-08-243,4123,4383,3673,3871,290,9003,387
2018-08-233,3563,4083,3533,3891,485,2003,389
2018-08-223,4103,4133,3043,3061,020,1003,306
2018-08-213,3643,4203,3463,412961,4003,412
2018-08-203,3863,4143,3613,365689,4003,365
2018-08-173,3863,3923,3543,369951,3003,369
2018-08-163,3563,3713,3083,3421,237,3003,342
2018-08-153,3303,4153,3303,3871,222,6003,387
2018-08-143,2363,3133,2223,3131,020,4003,313
2018-08-133,2733,2733,1883,2051,729,6003,205
2018-08-103,2853,2953,2743,2841,259,6003,284
2018-08-093,2843,2963,2763,284865,4003,284
2018-08-083,2913,3453,2663,2761,580,6003,276
2018-08-073,3023,3393,2873,2941,221,3003,294
2018-08-063,3323,3703,2973,3321,091,0003,332
2018-08-033,4243,4333,3613,3741,142,7003,374
2018-08-023,4123,4773,3873,4111,769,7003,411
2018-08-013,4003,4743,3873,4122,907,9003,412
2018-07-313,2603,2723,1963,2332,196,6003,233
2018-07-303,2733,2863,2503,2751,158,4003,275
2018-07-273,2743,3003,2743,289868,9003,289
2018-07-263,2343,3023,2343,2621,904,0003,262
2018-07-253,2343,2773,2023,2482,846,2003,248
2018-07-243,3843,3843,2793,3041,598,8003,304
2018-07-233,3593,4143,3253,3601,563,6003,360
2018-07-203,4053,4123,3523,3601,798,1003,360
2018-07-193,3803,4083,3753,3961,794,0003,396
2018-07-183,3023,3893,3013,3581,939,9003,358
2018-07-173,1903,2913,1743,2842,293,3003,284
2018-07-133,1093,1763,0853,1713,420,7003,171
2018-07-122,9913,0502,988.53,0391,637,4003,039
2018-07-112,9693,0112,9492,985.51,473,3002,985.50
2018-07-103,0303,0342,9802,9801,901,6002,980
2018-07-093,0273,0343,0113,0161,221,2003,016
2018-07-063,0753,0843,0413,0572,145,5003,057
2018-07-053,0573,0623,0243,0331,468,4003,033
2018-07-043,0533,0913,0323,0831,766,9003,083
2018-07-033,1483,1693,0523,0772,276,3003,077
2018-07-023,2243,2323,1113,1181,655,0003,118
2018-06-293,2483,2733,2393,264982,6003,264
2018-06-283,2443,2793,2163,2741,360,6003,274
2018-06-273,2503,2683,2103,2561,869,7003,256
2018-06-263,3233,3693,2753,2802,158,7003,280
2018-06-253,4623,4713,3663,3731,485,2003,373
2018-06-223,4813,4963,4273,4412,267,2003,441
2018-06-213,4203,4873,4163,4771,921,8003,477
2018-06-203,4123,4143,3653,3922,517,8003,392
2018-06-193,4273,4373,3953,4071,846,9003,407
2018-06-183,4103,4193,3683,4071,849,0003,407
2018-06-153,4393,4513,4033,4201,633,6003,420
2018-06-143,3983,4323,3803,4051,706,5003,405
2018-06-133,3453,4053,3333,4021,714,4003,402
2018-06-123,3303,3493,3063,3161,135,4003,316
2018-06-113,2883,3023,2673,293767,0003,293
2018-06-083,3383,3383,2603,2862,819,8003,286
2018-06-073,2533,3053,2373,3021,986,3003,302
2018-06-063,2123,2423,1733,2401,627,2003,240
2018-06-053,2423,2613,1773,1821,663,6003,182
2018-06-043,2123,2553,1923,2451,569,9003,245
2018-06-013,0913,1943,0853,1781,904,9003,178
2018-05-313,1203,1413,0823,1245,056,2003,124
2018-05-303,0543,0863,0463,0821,699,1003,082
2018-05-293,1073,1293,0963,1081,054,1003,108
2018-05-283,1383,1533,1033,1071,047,4003,107
2018-05-253,1233,1593,1053,1351,454,9003,135
2018-05-243,1323,1463,1003,112974,4003,112
2018-05-233,1103,1313,0883,1201,603,6003,120
2018-05-223,1063,1513,0723,1471,482,5003,147
2018-05-213,0803,1303,0623,1181,435,8003,118
2018-05-183,0493,0683,0113,0631,657,8003,063
2018-05-173,0283,0532,9603,0492,397,4003,049
2018-05-163,0003,0582,9903,0442,494,5003,044
2018-05-152,9192,9992,9192,9801,160,6002,980
2018-05-142,9412,9632,9362,958952,5002,958
2018-05-112,898.52,9622,8892,932.51,562,3002,932.50
2018-05-102,971.52,9762,8962,898.51,901,9002,898.50
2018-05-093,0353,0472,966.52,971.51,931,0002,971.50
2018-05-083,0303,0402,9963,0371,684,8003,037
2018-05-073,0003,0282,9793,0262,096,3003,026
2018-05-022,9003,0102,8592,981.54,950,6002,981.50
2018-05-012,819.52,8222,7872,806.51,725,2002,806.50
2018-04-272,7962,8422,7852,817.53,496,7002,817.50
2018-04-262,9382,9492,8932,8961,528,4002,896
2018-04-252,884.52,956.52,880.52,938.51,708,6002,938.50
2018-04-242,8962,9042,870.52,8961,086,9002,896
2018-04-232,875.52,889.52,8652,885776,2002,885
2018-04-202,852.52,907.52,852.52,895.51,660,0002,895.50
2018-04-192,8512,867.52,8482,851.51,480,0002,851.50
2018-04-182,8102,8532,8092,8401,258,1002,840
2018-04-172,7952,8082,786.52,801.5996,2002,801.50
2018-04-162,8002,8122,789.52,809.51,016,4002,809.50
2018-04-132,8002,807.52,7692,787.51,390,6002,787.50
2018-04-122,7702,7882,7672,781.5865,4002,781.50
2018-04-112,8152,824.52,770.52,7781,557,1002,778
2018-04-102,8102,8242,797.52,8041,335,8002,804
2018-04-092,7762,8152,769.52,8061,204,7002,806
2018-04-062,7642,797.52,745.52,778.51,549,6002,778.50
2018-04-052,728.52,781.52,717.52,7671,862,7002,767
2018-04-042,6982,7302,666.52,7192,424,6002,719
2018-04-032,6752,7082,6542,7041,564,4002,704
2018-03-302,676.52,6802,648.52,668.5972,7002,668.50
2018-03-292,647.52,6992,625.52,649.51,805,2002,649.50
2018-03-282,605.52,6392,5962,638.51,702,1002,638.50
2018-03-272,5962,656.52,5952,6521,801,3002,652
2018-03-262,572.52,588.52,5502,5762,236,3002,576
2018-03-232,5832,6082,573.52,5822,845,5002,582
2018-03-222,6052,6342,599.52,6272,222,8002,627
2018-03-202,6492,6652,641.52,6481,782,8002,648
2018-03-192,6912,702.52,6592,669.51,489,4002,669.50
2018-03-162,6602,709.52,658.52,7072,477,4002,707
2018-03-152,640.52,6572,6122,631.51,867,4002,631.50
2018-03-142,674.52,6912,671.52,672.51,640,1002,672.50
2018-03-132,700.52,7212,6972,704.51,483,9002,704.50
2018-03-122,717.52,7322,689.52,7031,696,6002,703
2018-03-092,702.52,7132,688.52,699.53,279,8002,699.50
2018-03-082,7342,744.52,6962,7022,412,7002,702
2018-03-072,6742,7052,668.52,7002,433,3002,700
2018-03-062,6452,703.52,6452,6742,083,3002,674
2018-03-052,5922,621.52,5872,606.51,394,9002,606.50
2018-03-022,6302,646.52,6202,629.52,181,6002,629.50
2018-03-012,686.52,704.52,6772,6901,971,6002,690
2018-02-282,706.52,7112,6782,6782,418,3002,678
2018-02-272,8002,8072,7022,706.52,384,5002,706.50
2018-02-262,7292,7992,7262,796.52,298,4002,796.50
2018-02-232,7002,7052,6752,6921,221,3002,692
2018-02-222,694.52,715.52,6902,7111,386,7002,711
2018-02-212,741.52,746.52,6942,7071,793,5002,707
2018-02-202,7532,7652,7302,738.51,788,8002,738.50
2018-02-192,716.52,7552,7092,7501,347,9002,750
2018-02-162,7042,7322,6862,696.52,073,6002,696.50
2018-02-152,696.52,703.52,6802,6912,266,8002,691
2018-02-142,6712,691.52,646.52,681.55,026,4002,681.50
2018-02-132,768.52,7702,6862,687.53,242,2002,687.50
2018-02-092,7192,765.52,710.52,7582,715,3002,758
2018-02-082,7802,811.52,7572,7782,564,5002,778
2018-02-072,8502,871.52,7692,7844,415,8002,784
2018-02-062,7052,784.52,7052,7814,098,3002,781
2018-02-052,7812,8202,7802,8012,764,4002,801
2018-02-022,898.52,915.52,8172,8513,418,7002,851
2018-02-012,7962,9182,783.52,911.53,170,3002,911.50
2018-01-312,7502,8922,738.52,8128,447,0002,812
2018-01-302,610.52,661.52,599.52,6532,565,8002,653
2018-01-292,6142,639.52,6142,6251,637,3002,625
2018-01-262,6492,655.52,6082,6141,645,0002,614
2018-01-252,628.52,659.52,617.52,653.52,155,0002,653.50
2018-01-242,6012,653.52,6002,6442,348,7002,644
2018-01-232,584.52,6352,5832,6002,307,3002,600
2018-01-222,520.52,5672,5202,5671,861,5002,567
2018-01-192,529.52,5312,497.52,5081,782,2002,508
2018-01-182,522.52,5682,520.52,5302,500,7002,530
2018-01-172,493.52,519.52,490.52,514.51,327,6002,514.50
2018-01-162,503.52,507.52,4912,5031,300,9002,503
2018-01-152,4972,5162,495.52,5031,683,8002,503
2018-01-122,499.52,5152,487.52,502.53,319,2002,502.50
2018-01-112,405.52,4922,405.52,473.55,061,3002,473.50
2018-01-102,3542,3882,3502,384.51,625,7002,384.50
2018-01-092,3782,3802,335.52,340.51,581,0002,340.50
2018-01-052,337.52,363.52,319.52,359.51,885,7002,359.50
2018-01-042,299.52,3252,277.52,3252,113,7002,325

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