1. HOME >
  2. 株価時系列 >
  3. 9064 >
  4. 2019年

9064 ヤマトホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8881,8881,8671,8671,026,8001,867
2019-12-271,8941,9071,8901,898798,7001,898
2019-12-261,8921,9091,8831,9011,089,7001,901
2019-12-251,9191,9291,8971,9031,669,1001,903
2019-12-241,8951,9161,8871,9051,649,9001,905
2019-12-231,8641,8851,8541,8801,139,9001,880
2019-12-201,8481,8641,8431,8561,433,7001,856
2019-12-191,8621,8661,8401,8431,483,8001,843
2019-12-181,9201,9201,8821,8831,569,1001,883
2019-12-171,8961,9201,8851,9201,951,1001,920
2019-12-161,8801,8961,8711,8811,169,0001,881
2019-12-131,9041,9051,8701,8802,729,8001,880
2019-12-121,8671,8801,8511,8761,541,5001,876
2019-12-111,8361,8671,8271,8551,778,5001,855
2019-12-101,9001,9051,8371,8372,122,6001,837
2019-12-091,9021,9141,8871,9001,667,8001,900
2019-12-061,8541,8811,8441,8791,671,0001,879
2019-12-051,8591,8591,8331,8401,408,8001,840
2019-12-041,8501,8721,8471,8601,108,3001,860
2019-12-031,8761,8761,8451,8611,710,2001,861
2019-12-021,8761,9071,8671,9011,441,3001,901
2019-11-291,8741,8931,8671,8721,339,8001,872
2019-11-281,8841,8841,8521,8661,251,5001,866
2019-11-271,8831,8901,8561,8681,839,5001,868
2019-11-261,8501,8701,8441,8692,351,9001,869
2019-11-251,8321,8441,8181,8431,423,1001,843
2019-11-221,7771,8101,7751,8091,223,9001,809
2019-11-211,8051,8141,7661,7871,681,3001,787
2019-11-201,8301,8471,8071,8191,653,3001,819
2019-11-191,8091,8251,7981,8251,379,2001,825
2019-11-181,8081,8131,7961,8011,169,8001,801
2019-11-151,7971,8171,7971,8071,274,8001,807
2019-11-141,7891,8041,7821,7951,367,9001,795
2019-11-131,8161,8231,7911,7921,735,9001,792
2019-11-121,8181,8271,8011,8261,669,4001,826
2019-11-111,8521,8581,7981,8021,979,7001,802
2019-11-081,8301,8521,8151,8442,545,1001,844
2019-11-071,8261,8301,7971,8131,110,9001,813
2019-11-061,8251,8251,8051,8171,443,1001,817
2019-11-051,8291,8361,7721,8072,846,4001,807
2019-11-011,7891,8261,7681,7982,436,1001,798
2019-10-311,8331,8371,7991,8241,631,4001,824
2019-10-301,8291,8431,808.51,8242,464,9001,824
2019-10-291,8831,8961,8271,8363,061,9001,836
2019-10-281,8681,8861,855.51,8732,293,4001,873
2019-10-251,8731,8731,843.51,8512,821,1001,851
2019-10-241,8191,870.51,8171,859.53,902,1001,859.50
2019-10-231,781.51,7931,770.51,7872,982,6001,787
2019-10-211,784.51,787.51,7561,782.51,568,0001,782.50
2019-10-181,7691,802.51,757.51,7863,350,5001,786
2019-10-171,7451,811.51,729.51,774.57,032,6001,774.50
2019-10-161,725.51,734.51,714.51,728.52,876,1001,728.50
2019-10-151,728.51,729.51,708.51,712.52,329,5001,712.50
2019-10-111,698.51,708.51,6831,700.52,788,1001,700.50
2019-10-101,660.51,6841,6571,682.52,403,4001,682.50
2019-10-091,6411,658.51,6391,6501,563,9001,650
2019-10-081,6461,6621,639.51,6572,338,2001,657
2019-10-071,621.51,6461,617.51,642.51,854,9001,642.50
2019-10-041,613.51,6271,6061,615.52,656,5001,615.50
2019-10-031,609.51,616.51,5941,603.53,472,8001,603.50
2019-10-021,6471,6551,6371,644.52,746,0001,644.50
2019-10-011,639.51,6981,6361,6773,672,4001,677
2019-09-301,6771,6811,6241,6264,735,1001,626
2019-09-271,7261,728.51,6731,675.54,975,5001,675.50
2019-09-261,7501,7511,7361,7434,892,9001,743
2019-09-251,7291,747.51,712.51,7324,812,0001,732
2019-09-241,7421,750.51,726.51,727.55,969,4001,727.50
2019-09-201,7451,764.51,7351,74012,928,6001,740
2019-09-191,884.51,9161,878.51,8991,631,2001,899
2019-09-181,9001,902.51,882.51,883.51,046,6001,883.50
2019-09-171,8901,9121,8711,8881,544,7001,888
2019-09-131,9301,9331,881.51,886.52,569,1001,886.50
2019-09-121,9811,9831,9071,9072,248,8001,907
2019-09-111,894.51,962.51,8911,9482,095,1001,948
2019-09-101,868.51,8691,826.51,8641,670,5001,864
2019-09-091,8331,874.51,830.51,869.51,281,9001,869.50
2019-09-061,8281,8301,806.51,8151,141,4001,815
2019-09-051,8161,847.51,812.51,825.51,374,0001,825.50
2019-09-041,804.51,815.51,7931,799877,6001,799
2019-09-031,8101,8261,798.51,822.5660,2001,822.50
2019-09-021,8271,834.51,807.51,808612,6001,808
2019-08-301,830.51,8441,8061,8391,339,2001,839
2019-08-291,8061,809.51,7911,809832,5001,809
2019-08-281,807.51,8231,8011,809836,1001,809
2019-08-271,821.51,837.51,809.51,811.51,160,0001,811.50
2019-08-261,7851,8011,7651,7911,702,9001,791
2019-08-231,7861,8111,7851,802566,3001,802
2019-08-221,7851,801.51,773.51,797.51,039,4001,797.50
2019-08-211,8101,8161,7811,784.51,132,2001,784.50
2019-08-201,815.51,834.51,8091,831.5863,7001,831.50
2019-08-191,8271,8391,8091,811.5743,1001,811.50
2019-08-161,822.51,8401,812.51,832956,8001,832
2019-08-151,827.51,835.51,811.51,823.5887,5001,823.50
2019-08-141,8671,887.51,865.51,875.5772,1001,875.50
2019-08-131,8361,8591,8251,8521,197,4001,852
2019-08-091,888.51,9051,8771,8871,021,8001,887
2019-08-081,8801,8921,861.51,872.51,160,1001,872.50
2019-08-071,8411,887.51,834.51,878.51,332,4001,878.50
2019-08-061,824.51,843.51,799.51,8401,865,2001,840
2019-08-051,893.51,9051,8541,874.51,558,9001,874.50
2019-08-021,9501,9591,906.51,9181,972,2001,918
2019-08-012,032.52,036.51,959.51,9732,954,6001,973
2019-07-312,164.52,1672,138.52,143.51,362,0002,143.50
2019-07-302,182.52,1922,1662,178.5579,0002,178.50
2019-07-292,184.52,195.52,1582,172.5845,4002,172.50
2019-07-262,1902,2022,1792,190514,1002,190
2019-07-252,207.52,207.52,188.52,192.51,072,6002,192.50
2019-07-242,208.52,2152,190.52,198788,9002,198
2019-07-232,180.52,219.52,1722,204.51,050,0002,204.50
2019-07-222,1962,203.52,1702,174776,9002,174
2019-07-192,1602,2102,1502,206919,8002,206
2019-07-182,1672,204.52,150.52,1581,566,6002,158
2019-07-172,1832,205.52,1772,185.51,144,9002,185.50
2019-07-162,1502,184.52,1282,180.51,840,5002,180.50
2019-07-122,2202,2442,2072,211.51,119,6002,211.50
2019-07-112,1952,2172,1952,210.5797,9002,210.50
2019-07-102,193.52,203.52,182.52,1901,169,8002,190
2019-07-092,235.52,244.52,2012,204.51,375,3002,204.50
2019-07-082,2632,2632,233.52,238.51,246,0002,238.50
2019-07-052,2602,2642,244.52,256.51,170,4002,256.50
2019-07-042,2602,283.52,254.52,261792,3002,261
2019-07-032,2132,2572,2092,2561,129,2002,256
2019-07-022,2342,2512,2232,229917,5002,229
2019-07-012,2202,2502,210.52,247.51,058,3002,247.50
2019-06-282,161.52,1932,1552,1911,000,6002,191
2019-06-272,1652,1812,154.52,1801,062,9002,180
2019-06-262,1752,1772,1502,1681,216,0002,168
2019-06-252,1762,209.52,1752,196.51,374,9002,196.50
2019-06-242,1802,1802,1502,174781,8002,174
2019-06-212,230.52,234.52,191.52,192.51,083,8002,192.50
2019-06-202,2652,268.52,2162,221722,8002,221
2019-06-192,2292,2582,224.52,245854,9002,245
2019-06-182,211.52,2342,194.52,201.5815,6002,201.50
2019-06-172,219.52,234.52,203.52,221821,4002,221
2019-06-142,2392,2462,217.52,2441,031,6002,244
2019-06-132,255.52,261.52,2192,234920,9002,234
2019-06-122,261.52,272.52,259.52,268675,9002,268
2019-06-112,2572,2772,243.52,272604,3002,272
2019-06-102,2622,2632,2312,250905,5002,250
2019-06-072,236.52,2402,2152,229.5581,4002,229.50
2019-06-062,245.52,2562,2272,240726,2002,240
2019-06-052,2442,2642,231.52,2641,167,5002,264
2019-06-042,2102,2302,1962,2121,363,4002,212
2019-06-032,1792,207.52,169.52,191.51,350,2002,191.50
2019-05-312,1902,238.52,188.52,2011,762,0002,201
2019-05-302,1962,221.52,1842,2201,152,8002,220
2019-05-292,2222,228.52,1962,2021,519,4002,202
2019-05-282,265.52,289.52,256.52,2711,216,8002,271
2019-05-272,2812,296.52,266.52,281944,0002,281
2019-05-242,2612,2812,259.52,2731,339,1002,273
2019-05-232,249.52,2912,2432,284.51,731,3002,284.50
2019-05-222,269.52,286.52,2272,2362,246,0002,236
2019-05-212,3002,3272,292.52,3101,236,4002,310
2019-05-202,336.52,3532,3272,333.5776,7002,333.50
2019-05-172,3242,3552,2902,3421,495,3002,342
2019-05-162,2952,303.52,2602,2741,483,0002,274
2019-05-152,3042,318.52,273.52,3051,427,6002,305
2019-05-142,2682,313.52,2512,312.51,888,3002,312.50
2019-05-132,2712,3552,2492,332.52,076,8002,332.50
2019-05-102,3712,3812,2862,3042,961,0002,304
2019-05-092,382.52,4062,3632,3941,746,9002,394
2019-05-082,406.52,4092,3442,3842,613,8002,384
2019-05-072,4432,4892,430.52,4402,131,5002,440
2019-04-262,429.52,442.52,393.52,412.52,043,9002,412.50
2019-04-252,4032,448.52,3902,446.53,109,2002,446.50
2019-04-242,3902,404.52,358.52,390.53,008,2002,390.50
2019-04-232,3892,3962,3492,390.52,580,3002,390.50
2019-04-222,4002,4102,3452,399.54,071,1002,399.50
2019-04-192,5522,5572,4012,418.56,371,3002,418.50
2019-04-182,750.52,755.52,6982,7021,215,7002,702
2019-04-172,7912,792.52,7552,755966,8002,755
2019-04-162,8112,818.52,790.52,793937,9002,793
2019-04-152,782.52,8452,775.52,8331,676,8002,833
2019-04-122,775.52,7802,7532,7541,009,2002,754
2019-04-112,753.52,776.52,7342,771.5951,8002,771.50
2019-04-102,7612,771.52,7442,7461,012,3002,746
2019-04-092,8042,8082,775.52,791881,7002,791
2019-04-082,839.52,839.52,805.52,8101,074,9002,810
2019-04-052,8532,8692,8382,850.5705,9002,850.50
2019-04-042,8652,8652,8352,847731,1002,847
2019-04-032,8822,8912,8562,880.51,020,5002,880.50
2019-04-022,9402,9402,8822,8821,195,2002,882
2019-04-012,899.52,911.52,8692,8711,329,1002,871
2019-03-292,8402,8862,8352,8591,181,4002,859
2019-03-282,8622,8692,8192,8321,331,4002,832
2019-03-272,9232,947.52,8952,9171,555,9002,917
2019-03-262,905.52,990.52,905.52,9831,656,8002,983
2019-03-252,8852,8982,862.52,869.51,190,9002,869.50
2019-03-222,937.52,937.52,8852,9191,013,0002,919
2019-03-202,917.52,9302,898.52,924730,5002,924
2019-03-192,9192,938.52,9062,922.5950,4002,922.50
2019-03-182,937.52,937.52,8912,900.51,050,9002,900.50
2019-03-152,943.52,9652,931.52,9351,372,4002,935
2019-03-142,9432,9592,927.52,940.5894,8002,940.50
2019-03-132,946.52,9832,905.52,928.51,250,2002,928.50
2019-03-122,9763,0212,962.52,9731,329,7002,973
2019-03-112,934.52,9672,915.52,9491,092,8002,949
2019-03-082,954.52,971.52,895.52,9082,176,7002,908
2019-03-072,903.52,971.52,902.52,9491,216,7002,949
2019-03-062,9342,946.52,9212,931.5830,1002,931.50
2019-03-052,9342,953.52,918.52,934776,9002,934
2019-03-042,9122,9352,897.52,922.51,056,8002,922.50
2019-03-012,8982,912.52,880.52,8991,020,9002,899
2019-02-282,8982,9222,886.52,8991,113,4002,899
2019-02-272,8902,9172,862.52,890.51,419,3002,890.50
2019-02-262,909.52,926.52,871.52,875.51,295,4002,875.50
2019-02-252,8822,931.52,8552,8991,370,0002,899
2019-02-222,963.52,982.52,8752,8761,381,3002,876
2019-02-212,9522,979.52,9232,9731,133,6002,973
2019-02-202,9903,0062,972.52,987.5762,2002,987.50
2019-02-192,9482,9862,9462,980642,7002,980
2019-02-182,9502,958.52,934.52,948609,5002,948
2019-02-152,900.52,911.52,879.52,9051,003,4002,905
2019-02-142,902.52,9332,895.52,922.5746,4002,922.50
2019-02-132,9262,9452,9102,910922,4002,910
2019-02-122,8402,913.52,8402,9021,369,7002,902
2019-02-082,8002,856.52,793.52,839.51,505,9002,839.50
2019-02-072,8482,8532,798.52,811979,1002,811
2019-02-062,869.52,898.52,8572,866.5875,3002,866.50
2019-02-052,8412,8622,822.52,852.5972,1002,852.50
2019-02-042,869.52,8972,8472,852.5929,0002,852.50
2019-02-012,853.52,904.52,8372,8411,819,4002,841
2019-01-312,9993,0462,8652,896.52,919,6002,896.50
2019-01-302,9432,969.52,922.52,9501,181,8002,950
2019-01-292,9082,959.52,9022,956941,2002,956
2019-01-282,9202,9432,895.52,914.5737,2002,914.50
2019-01-252,945.52,9572,9072,928.51,262,3002,928.50
2019-01-242,978.52,9792,943.52,946962,8002,946
2019-01-232,9763,0062,9752,996.5830,2002,996.50
2019-01-223,0213,0383,0083,012742,4003,012
2019-01-213,0793,0832,9902,992903,0002,992
2019-01-183,0393,1043,0373,048947,0003,048
2019-01-173,1353,1422,964.53,0152,593,1003,015
2019-01-162,985.53,0812,9823,0731,089,2003,073
2019-01-153,0003,0482,9822,989.51,227,4002,989.50
2019-01-113,0063,0302,9632,9961,862,1002,996
2019-01-103,0233,0472,999.53,0361,196,0003,036
2019-01-093,0103,0863,0103,061723,4003,061
2019-01-083,0563,0582,989.52,994.51,133,6002,994.50
2019-01-073,0683,0973,0243,0391,220,1003,039
2019-01-042,9543,0132,9352,9931,289,3002,993

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