9064 ヤマトホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,660	2,666	2,631	2,631	808,700	2,631
2020-12-29	2,612	2,655	2,596	2,650	916,400	2,650
2020-12-28	2,670	2,676	2,623	2,631	824,500	2,631
2020-12-25	2,649	2,680	2,626	2,666	880,300	2,666
2020-12-24	2,638	2,645	2,614	2,630	602,200	2,630
2020-12-23	2,630	2,649	2,622	2,646	810,200	2,646
2020-12-22	2,604	2,636	2,583	2,596	1,301,500	2,596
2020-12-21	2,613	2,619	2,571	2,589	722,900	2,589
2020-12-18	2,621	2,656	2,604	2,634	1,733,900	2,634
2020-12-17	2,554	2,623	2,547	2,623	1,156,300	2,623
2020-12-16	2,590	2,591	2,566	2,578	751,000	2,578
2020-12-15	2,577	2,585	2,553	2,578	797,500	2,578
2020-12-14	2,595	2,611	2,571	2,578	1,146,200	2,578
2020-12-11	2,550	2,600	2,547	2,599	1,503,800	2,599
2020-12-10	2,568	2,580	2,527	2,556	1,401,500	2,556
2020-12-09	2,573	2,595	2,542	2,557	1,026,200	2,557
2020-12-08	2,569	2,589	2,556	2,569	992,100	2,569
2020-12-07	2,619	2,685	2,582	2,585	1,735,500	2,585
2020-12-04	2,600	2,619	2,586	2,586	1,337,400	2,586
2020-12-03	2,615	2,617	2,576	2,584	1,382,200	2,584
2020-12-02	2,701	2,701	2,611	2,616	1,891,600	2,616
2020-12-01	2,640	2,728	2,640	2,700	1,297,000	2,700
2020-11-30	2,689	2,699	2,618	2,637	2,317,600	2,637
2020-11-27	2,720	2,727	2,683	2,711	3,333,600	2,711
2020-11-26	2,700	2,741	2,691	2,741	1,029,500	2,741
2020-11-25	2,679	2,752	2,676	2,705	1,803,700	2,705
2020-11-24	2,680	2,686	2,650	2,660	1,559,100	2,660
2020-11-20	2,640	2,669	2,620	2,659	1,329,800	2,659
2020-11-19	2,521	2,637	2,512	2,637	1,858,000	2,637
2020-11-18	2,530	2,552	2,496	2,521	1,193,700	2,521
2020-11-17	2,530	2,533	2,488	2,513	2,033,200	2,513
2020-11-16	2,574	2,600	2,551	2,564	1,271,300	2,564
2020-11-13	2,639	2,651	2,582	2,597	1,689,300	2,597
2020-11-12	2,607	2,639	2,577	2,631	1,839,300	2,631
2020-11-11	2,513	2,561	2,486	2,557	2,211,000	2,557
2020-11-10	2,610	2,610	2,480	2,480	3,890,300	2,480
2020-11-09	2,635	2,694	2,621	2,688	1,657,400	2,688
2020-11-06	2,591	2,614	2,574	2,587	1,350,900	2,587
2020-11-05	2,550	2,599	2,524	2,597	1,859,200	2,597
2020-11-04	2,678	2,685	2,583	2,588	1,579,900	2,588
2020-11-02	2,689	2,689	2,584	2,624	2,255,500	2,624
2020-10-30	2,820	2,820	2,751	2,754	1,554,000	2,754
2020-10-29	2,810	2,845	2,802	2,821	1,026,600	2,821
2020-10-28	2,811	2,858	2,801	2,858	1,127,200	2,858
2020-10-27	2,784	2,834	2,754	2,817	939,800	2,817
2020-10-26	2,773	2,796	2,753	2,759	1,025,900	2,759
2020-10-23	2,768	2,770	2,706	2,759	676,400	2,759
2020-10-22	2,783	2,808	2,767	2,769	631,000	2,769
2020-10-21	2,830	2,838	2,782	2,782	794,100	2,782
2020-10-20	2,814	2,834	2,805	2,821	616,600	2,821
2020-10-19	2,804	2,830	2,798	2,825	713,300	2,825
2020-10-16	2,806	2,826	2,772	2,801	1,081,900	2,801
2020-10-15	2,806	2,830	2,789	2,806	691,600	2,806
2020-10-14	2,805	2,825	2,797	2,825	1,031,900	2,825
2020-10-13	2,798	2,811	2,767	2,805	945,100	2,805
2020-10-12	2,780	2,800	2,757	2,781	1,167,600	2,781
2020-10-09	2,755	2,800	2,726	2,781	1,260,200	2,781
2020-10-08	2,691	2,774	2,673	2,763	1,496,100	2,763
2020-10-07	2,658	2,712	2,656	2,692	1,322,700	2,692
2020-10-06	2,700	2,707	2,660	2,694	1,168,700	2,694
2020-10-05	2,688	2,713	2,660	2,689	1,061,500	2,689
2020-10-02	2,690	2,718	2,643	2,666	1,860,000	2,666
2020-09-30	2,851	2,853	2,757	2,761	2,085,600	2,761
2020-09-29	2,810	2,879	2,795	2,870	1,397,400	2,870
2020-09-28	2,798	2,838	2,777	2,838	1,875,400	2,838
2020-09-25	2,755	2,815	2,748	2,803	2,445,700	2,803
2020-09-24	2,713	2,759	2,711	2,720	1,383,100	2,720
2020-09-23	2,677	2,717	2,677	2,706	1,556,900	2,706
2020-09-18	2,666	2,678	2,636	2,658	2,144,500	2,658
2020-09-17	2,634	2,667	2,619	2,666	1,170,200	2,666
2020-09-16	2,600	2,637	2,600	2,629	987,700	2,629
2020-09-15	2,562	2,598	2,551	2,594	1,358,500	2,594
2020-09-14	2,639	2,639	2,583	2,589	1,630,600	2,589
2020-09-11	2,650	2,650	2,601	2,634	1,555,400	2,634
2020-09-10	2,642	2,663	2,616	2,636	1,275,000	2,636
2020-09-09	2,598	2,614	2,567	2,614	2,122,200	2,614
2020-09-08	2,737	2,740	2,640	2,648	1,704,100	2,648
2020-09-07	2,755	2,795	2,724	2,725	1,689,100	2,725
2020-09-04	2,724	2,772	2,723	2,738	1,317,100	2,738
2020-09-03	2,829	2,833	2,755	2,774	1,786,200	2,774
2020-09-02	2,782	2,859	2,780	2,851	1,787,200	2,851
2020-09-01	2,772	2,792	2,761	2,782	1,178,500	2,782
2020-08-31	2,748	2,782	2,733	2,772	1,817,900	2,772
2020-08-28	2,778	2,790	2,690	2,718	1,820,400	2,718
2020-08-27	2,762	2,787	2,747	2,786	1,201,700	2,786
2020-08-26	2,770	2,782	2,763	2,777	841,200	2,777
2020-08-25	2,784	2,791	2,746	2,779	2,034,800	2,779
2020-08-24	2,744	2,786	2,740	2,779	1,291,700	2,779
2020-08-21	2,752	2,758	2,712	2,730	1,679,600	2,730
2020-08-20	2,799	2,806	2,725	2,747	1,706,400	2,747
2020-08-19	2,805	2,827	2,790	2,824	1,241,700	2,824
2020-08-18	2,758	2,801	2,758	2,794	1,385,800	2,794
2020-08-17	2,768	2,784	2,750	2,757	1,236,200	2,757
2020-08-14	2,803	2,815	2,758	2,768	1,808,700	2,768
2020-08-13	2,750	2,805	2,745	2,803	3,127,700	2,803
2020-08-12	2,779	2,816	2,708	2,732	3,000,700	2,732
2020-08-11	2,813	2,831	2,776	2,782	2,179,200	2,782
2020-08-07	2,807	2,823	2,746	2,781	1,845,100	2,781
2020-08-06	2,849	2,871	2,789	2,798	2,104,400	2,798
2020-08-05	2,821	2,863	2,796	2,849	1,940,900	2,849
2020-08-04	2,863	2,881	2,802	2,815	2,161,200	2,815
2020-08-03	2,713	2,863	2,702	2,831	3,570,700	2,831
2020-07-31	2,700	2,752	2,692	2,695	1,708,600	2,695
2020-07-30	2,728	2,759	2,722	2,738	1,098,500	2,738
2020-07-29	2,700	2,739	2,699	2,713	1,163,800	2,713
2020-07-28	2,735	2,740	2,701	2,709	1,285,900	2,709
2020-07-27	2,698	2,739	2,666	2,735	2,673,000	2,735
2020-07-22	2,742	2,764	2,680	2,751	1,534,300	2,751
2020-07-21	2,758	2,795	2,758	2,769	1,316,100	2,769
2020-07-20	2,777	2,797	2,635	2,757	2,324,600	2,757
2020-07-17	2,764	2,774	2,744	2,749	1,172,800	2,749
2020-07-16	2,747	2,754	2,707	2,723	1,608,700	2,723
2020-07-15	2,730	2,774	2,728	2,764	1,447,900	2,764
2020-07-14	2,713	2,768	2,706	2,712	1,588,800	2,712
2020-07-13	2,704	2,751	2,684	2,744	2,137,100	2,744
2020-07-10	2,718	2,755	2,677	2,679	2,536,300	2,679
2020-07-09	2,758	2,766	2,679	2,735	2,901,100	2,735
2020-07-08	2,708	2,783	2,693	2,771	3,975,100	2,771
2020-07-07	2,620	2,725	2,614	2,713	4,406,800	2,713
2020-07-06	2,568	2,581	2,515	2,556	2,915,000	2,556
2020-07-03	2,472	2,546	2,464	2,536	3,739,500	2,536
2020-07-02	2,405	2,469	2,398	2,446	3,638,100	2,446
2020-07-01	2,349	2,372	2,340	2,355	1,543,700	2,355
2020-06-30	2,366	2,369	2,320	2,330	1,957,200	2,330
2020-06-29	2,300	2,352	2,296	2,342	1,955,800	2,342
2020-06-26	2,355	2,364	2,315	2,332	1,496,600	2,332
2020-06-25	2,310	2,355	2,277	2,345	2,947,500	2,345
2020-06-24	2,359	2,363	2,311	2,339	2,382,100	2,339
2020-06-23	2,390	2,404	2,321	2,335	3,450,700	2,335
2020-06-22	2,412	2,419	2,381	2,386	2,389,800	2,386
2020-06-19	2,443	2,453	2,415	2,439	3,760,100	2,439
2020-06-18	2,443	2,469	2,430	2,443	1,997,000	2,443
2020-06-17	2,472	2,485	2,441	2,443	2,189,300	2,443
2020-06-16	2,400	2,494	2,400	2,479	2,979,400	2,479
2020-06-15	2,391	2,460	2,391	2,394	1,713,000	2,394
2020-06-12	2,338	2,441	2,319	2,420	2,700,900	2,420
2020-06-11	2,413	2,442	2,383	2,390	2,928,600	2,390
2020-06-10	2,413	2,491	2,402	2,463	2,725,000	2,463
2020-06-09	2,350	2,388	2,349	2,380	2,269,900	2,380
2020-06-08	2,402	2,407	2,327	2,338	3,326,700	2,338
2020-06-05	2,387	2,446	2,387	2,403	2,486,900	2,403
2020-06-04	2,358	2,403	2,358	2,376	2,608,400	2,376
2020-06-03	2,330	2,354	2,306	2,320	2,226,700	2,320
2020-06-02	2,305	2,339	2,291	2,332	2,415,600	2,332
2020-06-01	2,362	2,364	2,314	2,347	2,233,600	2,347
2020-05-29	2,305	2,398	2,296	2,384	3,683,900	2,384
2020-05-28	2,232	2,329	2,225	2,323	3,298,800	2,323
2020-05-27	2,199	2,231	2,155	2,210	3,349,500	2,210
2020-05-26	2,210	2,228	2,183	2,207	3,119,500	2,207
2020-05-25	2,179	2,194	2,144	2,160	3,142,800	2,160
2020-05-22	2,100	2,114	2,089	2,107	1,512,000	2,107
2020-05-21	2,132	2,153	2,097	2,100	2,282,100	2,100
2020-05-20	2,111	2,128	2,068	2,114	2,729,700	2,114
2020-05-19	1,985	2,134	1,977	2,082	5,969,300	2,082
2020-05-18	1,910	1,948	1,904	1,937	2,307,300	1,937
2020-05-15	1,919	1,919	1,874	1,890	2,035,500	1,890
2020-05-14	1,930	1,954	1,880	1,885	2,535,700	1,885
2020-05-13	1,939	1,967	1,921	1,965	2,329,300	1,965
2020-05-12	1,956	2,013	1,945	1,962	3,669,900	1,962
2020-05-11	1,932	1,965	1,918	1,922	1,690,400	1,922
2020-05-08	1,925	1,929	1,875	1,912	2,139,600	1,912
2020-05-07	1,820	1,890	1,820	1,890	1,551,400	1,890
2020-05-01	1,885	1,900	1,871	1,875	1,561,600	1,875
2020-04-30	1,909	1,917	1,881	1,888	2,572,600	1,888
2020-04-28	1,867	1,884	1,857	1,872	1,348,000	1,872
2020-04-27	1,918	1,923	1,879	1,883	2,653,800	1,883
2020-04-24	1,907	1,908	1,857	1,885	2,012,100	1,885
2020-04-23	1,873	1,893	1,847	1,891	2,022,800	1,891
2020-04-22	1,866	1,913	1,841	1,894	1,614,800	1,894
2020-04-21	1,883	1,907	1,860	1,881	1,288,600	1,881
2020-04-20	1,908	1,926	1,894	1,901	1,189,400	1,901
2020-04-17	1,958	1,961	1,889	1,902	2,203,900	1,902
2020-04-16	1,950	1,958	1,909	1,932	2,189,700	1,932
2020-04-15	1,932	1,990	1,917	1,984	2,211,400	1,984
2020-04-14	1,913	1,967	1,903	1,948	1,832,700	1,948
2020-04-13	1,864	1,920	1,863	1,911	1,284,600	1,911
2020-04-10	1,871	1,878	1,840	1,868	1,468,700	1,868
2020-04-09	1,881	1,885	1,823	1,857	1,929,900	1,857
2020-04-08	1,867	1,906	1,825	1,864	3,498,600	1,864
2020-04-07	1,924	1,949	1,873	1,907	3,741,300	1,907
2020-04-06	1,837	1,927	1,821	1,905	4,131,500	1,905
2020-04-03	1,749	1,847	1,741	1,811	4,200,500	1,811
2020-04-02	1,658	1,749	1,641	1,734	3,417,500	1,734
2020-04-01	1,675	1,726	1,651	1,676	2,183,200	1,676
2020-03-31	1,758	1,789	1,685	1,697	2,965,900	1,697
2020-03-30	1,636	1,765	1,632	1,765	2,711,800	1,765
2020-03-27	1,693	1,713	1,668	1,702	2,925,600	1,702
2020-03-26	1,652	1,685	1,619	1,652	2,440,000	1,652
2020-03-25	1,688	1,688	1,593	1,659	3,381,100	1,659
2020-03-24	1,454	1,563	1,443	1,532	4,534,200	1,532
2020-03-23	1,324	1,394	1,324	1,394	5,171,700	1,394
2020-03-19	1,403	1,410	1,297	1,308	5,260,300	1,308
2020-03-18	1,391	1,445	1,332	1,363	4,377,700	1,363
2020-03-17	1,305	1,391	1,289	1,364	4,935,400	1,364
2020-03-16	1,407	1,429	1,339	1,346	2,989,600	1,346
2020-03-13	1,400	1,443	1,355	1,393	4,383,900	1,393
2020-03-12	1,550	1,555	1,488	1,507	2,927,900	1,507
2020-03-11	1,584	1,616	1,576	1,581	2,661,100	1,581
2020-03-10	1,541	1,600	1,502	1,584	2,784,500	1,584
2020-03-09	1,608	1,624	1,553	1,566	3,965,100	1,566
2020-03-06	1,660	1,685	1,655	1,675	2,536,100	1,675
2020-03-05	1,708	1,713	1,678	1,700	1,908,100	1,700
2020-03-04	1,668	1,708	1,650	1,684	1,928,800	1,684
2020-03-03	1,749	1,751	1,693	1,695	2,054,900	1,695
2020-03-02	1,691	1,742	1,665	1,721	2,707,200	1,721
2020-02-28	1,710	1,751	1,691	1,702	3,376,500	1,702
2020-02-27	1,795	1,801	1,762	1,778	2,416,200	1,778
2020-02-26	1,854	1,858	1,802	1,828	2,545,900	1,828
2020-02-25	1,853	1,892	1,844	1,874	3,209,400	1,874
2020-02-21	1,927	1,939	1,916	1,931	1,662,300	1,931
2020-02-20	1,938	1,959	1,921	1,927	1,488,800	1,927
2020-02-19	1,917	1,920	1,899	1,915	1,813,200	1,915
2020-02-18	1,918	1,937	1,910	1,920	1,605,300	1,920
2020-02-17	1,911	1,942	1,879	1,931	1,463,100	1,931
2020-02-14	1,951	1,951	1,918	1,921	1,628,100	1,921
2020-02-13	1,980	1,980	1,944	1,953	1,492,400	1,953
2020-02-12	1,935	1,974	1,926	1,968	2,022,200	1,968
2020-02-10	1,957	1,957	1,921	1,943	1,701,200	1,943
2020-02-07	1,978	1,994	1,954	1,970	2,517,800	1,970
2020-02-06	1,935	1,967	1,935	1,950	2,867,400	1,950
2020-02-05	1,877	1,926	1,866	1,905	2,547,100	1,905
2020-02-04	1,855	1,874	1,840	1,868	2,029,300	1,868
2020-02-03	1,739	1,852	1,731	1,849	2,940,900	1,849
2020-01-31	1,811	1,843	1,772	1,775	3,538,700	1,775
2020-01-30	1,746	1,758	1,736	1,752	1,255,300	1,752
2020-01-29	1,748	1,759	1,743	1,743	1,214,000	1,743
2020-01-28	1,753	1,765	1,742	1,758	1,393,100	1,758
2020-01-27	1,801	1,802	1,741	1,753	3,455,800	1,753
2020-01-24	1,831	1,860	1,823	1,841	3,543,500	1,841
2020-01-23	1,869	1,872	1,802	1,805	3,035,800	1,805
2020-01-22	1,898	1,898	1,862	1,876	2,094,000	1,876
2020-01-21	1,960	1,969	1,909	1,920	1,628,800	1,920
2020-01-20	1,928	1,979	1,919	1,944	2,036,800	1,944
2020-01-17	1,856	1,925	1,849	1,919	3,319,900	1,919
2020-01-16	1,844	1,851	1,814	1,829	857,400	1,829
2020-01-15	1,859	1,868	1,830	1,836	1,036,900	1,836
2020-01-14	1,885	1,897	1,856	1,861	1,191,500	1,861
2020-01-10	1,847	1,884	1,840	1,883	2,104,800	1,883
2020-01-09	1,827	1,839	1,807	1,832	1,453,400	1,832
2020-01-08	1,805	1,805	1,777	1,789	1,477,200	1,789
2020-01-07	1,803	1,839	1,793	1,838	1,609,400	1,838
2020-01-06	1,843	1,846	1,799	1,808	1,637,200	1,808

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