9064 ヤマトホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,690	2,712	2,677	2,703	701,100	2,703
2021-12-29	2,707	2,738	2,707	2,715	530,300	2,715
2021-12-28	2,750	2,755	2,709	2,721	908,200	2,721
2021-12-27	2,667	2,723	2,665	2,714	944,200	2,714
2021-12-24	2,705	2,705	2,669	2,694	381,300	2,694
2021-12-23	2,713	2,713	2,672	2,681	417,600	2,681
2021-12-22	2,700	2,723	2,694	2,703	591,400	2,703
2021-12-21	2,682	2,706	2,661	2,691	722,600	2,691
2021-12-20	2,702	2,721	2,653	2,654	1,064,700	2,654
2021-12-17	2,697	2,712	2,671	2,702	1,353,200	2,702
2021-12-16	2,714	2,719	2,670	2,692	755,600	2,692
2021-12-15	2,665	2,700	2,665	2,683	911,500	2,683
2021-12-14	2,711	2,713	2,671	2,690	880,000	2,690
2021-12-13	2,728	2,742	2,685	2,708	892,800	2,708
2021-12-10	2,750	2,752	2,706	2,723	1,545,900	2,723
2021-12-09	2,703	2,748	2,693	2,747	1,411,000	2,747
2021-12-08	2,698	2,716	2,678	2,695	1,385,200	2,695
2021-12-07	2,650	2,685	2,646	2,664	1,687,000	2,664
2021-12-06	2,628	2,630	2,585	2,610	1,181,300	2,610
2021-12-03	2,596	2,618	2,554	2,610	1,467,400	2,610
2021-12-02	2,513	2,582	2,513	2,573	1,115,200	2,573
2021-12-01	2,532	2,582	2,531	2,553	1,343,800	2,553
2021-11-30	2,596	2,610	2,494	2,504	2,494,400	2,504
2021-11-29	2,531	2,597	2,520	2,584	1,496,400	2,584
2021-11-26	2,577	2,577	2,520	2,561	1,259,400	2,561
2021-11-25	2,561	2,594	2,558	2,591	1,351,600	2,591
2021-11-24	2,618	2,618	2,541	2,561	1,115,600	2,561
2021-11-22	2,629	2,631	2,607	2,626	599,100	2,626
2021-11-19	2,626	2,648	2,599	2,620	786,400	2,620
2021-11-18	2,611	2,637	2,585	2,618	947,200	2,618
2021-11-17	2,684	2,688	2,635	2,635	886,500	2,635
2021-11-16	2,724	2,726	2,624	2,644	1,607,000	2,644
2021-11-15	2,775	2,856	2,709	2,710	1,872,800	2,710
2021-11-12	2,753	2,791	2,751	2,760	891,000	2,760
2021-11-11	2,761	2,775	2,745	2,753	602,000	2,753
2021-11-10	2,743	2,765	2,729	2,756	602,300	2,756
2021-11-09	2,781	2,793	2,716	2,734	1,007,400	2,734
2021-11-08	2,857	2,858	2,781	2,783	860,900	2,783
2021-11-05	2,853	2,863	2,833	2,857	475,500	2,857
2021-11-04	2,856	2,858	2,829	2,852	827,700	2,852
2021-11-02	2,836	2,850	2,797	2,806	785,200	2,806
2021-11-01	2,847	2,882	2,832	2,857	1,129,500	2,857
2021-10-29	2,775	2,800	2,726	2,797	893,000	2,797
2021-10-28	2,790	2,810	2,772	2,799	794,900	2,799
2021-10-27	2,826	2,827	2,773	2,800	1,094,100	2,800
2021-10-26	2,833	2,864	2,833	2,858	713,500	2,858
2021-10-25	2,804	2,849	2,801	2,826	956,700	2,826
2021-10-22	2,785	2,824	2,781	2,814	784,400	2,814
2021-10-21	2,801	2,843	2,795	2,803	917,000	2,803
2021-10-20	2,809	2,838	2,804	2,806	1,022,600	2,806
2021-10-19	2,813	2,834	2,804	2,810	525,700	2,810
2021-10-18	2,820	2,820	2,776	2,794	733,300	2,794
2021-10-15	2,825	2,834	2,809	2,819	982,400	2,819
2021-10-14	2,784	2,803	2,755	2,797	848,200	2,797
2021-10-13	2,765	2,782	2,743	2,770	683,000	2,770
2021-10-12	2,765	2,795	2,753	2,778	1,279,600	2,778
2021-10-11	2,713	2,771	2,706	2,770	1,000,500	2,770
2021-10-08	2,731	2,749	2,712	2,718	1,239,900	2,718
2021-10-07	2,715	2,769	2,709	2,716	1,276,500	2,716
2021-10-06	2,757	2,779	2,681	2,719	1,261,200	2,719
2021-10-05	2,772	2,781	2,719	2,731	1,014,000	2,731
2021-10-04	2,847	2,847	2,755	2,771	1,032,400	2,771
2021-10-01	2,820	2,836	2,788	2,830	1,226,400	2,830
2021-09-30	2,840	2,859	2,830	2,830	1,503,300	2,830
2021-09-29	2,832	2,850	2,825	2,846	1,256,500	2,846
2021-09-28	2,911	2,911	2,858	2,875	1,236,300	2,875
2021-09-27	2,923	2,937	2,900	2,911	1,135,900	2,911
2021-09-24	2,941	2,952	2,902	2,924	1,101,700	2,924
2021-09-22	2,924	2,924	2,884	2,891	829,200	2,891
2021-09-21	2,936	2,938	2,885	2,914	928,500	2,914
2021-09-17	2,955	2,993	2,946	2,967	1,760,100	2,967
2021-09-16	2,965	2,965	2,918	2,933	756,000	2,933
2021-09-15	2,942	2,964	2,932	2,947	957,600	2,947
2021-09-14	2,970	2,988	2,957	2,972	1,612,300	2,972
2021-09-13	2,902	2,966	2,892	2,966	1,484,300	2,966
2021-09-10	2,883	2,904	2,866	2,893	1,443,700	2,893
2021-09-09	2,910	2,916	2,884	2,885	1,011,100	2,885
2021-09-08	2,951	2,954	2,899	2,920	1,635,700	2,920
2021-09-07	2,883	2,910	2,870	2,907	1,337,400	2,907
2021-09-06	2,857	2,863	2,835	2,847	1,050,700	2,847
2021-09-03	2,842	2,874	2,822	2,841	1,183,700	2,841
2021-09-02	2,855	2,868	2,825	2,842	1,283,100	2,842
2021-09-01	2,819	2,851	2,804	2,851	1,189,400	2,851
2021-08-31	2,782	2,803	2,747	2,800	1,287,900	2,800
2021-08-30	2,779	2,790	2,744	2,777	1,352,500	2,777
2021-08-27	2,813	2,822	2,777	2,780	840,800	2,780
2021-08-26	2,802	2,835	2,792	2,815	1,327,000	2,815
2021-08-25	2,883	2,892	2,843	2,852	1,273,600	2,852
2021-08-24	2,850	2,878	2,840	2,873	1,037,700	2,873
2021-08-23	2,836	2,865	2,828	2,845	882,800	2,845
2021-08-20	2,789	2,878	2,786	2,832	1,267,900	2,832
2021-08-19	2,804	2,843	2,797	2,815	994,800	2,815
2021-08-18	2,865	2,885	2,831	2,840	840,400	2,840
2021-08-17	2,897	2,904	2,833	2,858	1,383,900	2,858
2021-08-16	2,980	2,993	2,861	2,862	2,043,100	2,862
2021-08-13	2,979	3,000	2,911	2,965	3,403,000	2,965
2021-08-12	3,185	3,190	3,140	3,145	788,600	3,145
2021-08-11	3,170	3,180	3,140	3,175	610,800	3,175
2021-08-10	3,190	3,215	3,155	3,155	698,300	3,155
2021-08-06	3,175	3,205	3,160	3,165	442,900	3,165
2021-08-05	3,210	3,240	3,205	3,230	405,200	3,230
2021-08-04	3,200	3,215	3,165	3,200	850,100	3,200
2021-08-03	3,170	3,180	3,140	3,170	633,400	3,170
2021-08-02	3,180	3,225	3,170	3,220	607,100	3,220
2021-07-30	3,205	3,210	3,135	3,150	852,000	3,150
2021-07-29	3,235	3,255	3,205	3,235	521,700	3,235
2021-07-28	3,245	3,265	3,205	3,245	696,200	3,245
2021-07-27	3,285	3,305	3,255	3,270	536,400	3,270
2021-07-26	3,315	3,320	3,270	3,285	821,100	3,285
2021-07-21	3,235	3,290	3,220	3,235	619,700	3,235
2021-07-20	3,215	3,240	3,165	3,215	879,400	3,215
2021-07-19	3,210	3,240	3,190	3,230	726,900	3,230
2021-07-16	3,230	3,275	3,205	3,240	808,700	3,240
2021-07-15	3,280	3,305	3,260	3,275	627,400	3,275
2021-07-14	3,315	3,365	3,280	3,295	1,110,000	3,295
2021-07-13	3,395	3,395	3,315	3,320	843,300	3,320
2021-07-12	3,330	3,395	3,325	3,370	1,051,100	3,370
2021-07-09	3,305	3,305	3,220	3,295	1,873,500	3,295
2021-07-08	3,285	3,310	3,280	3,285	1,200,400	3,285
2021-07-07	3,310	3,310	3,210	3,260	1,691,500	3,260
2021-07-06	3,190	3,220	3,145	3,180	759,700	3,180
2021-07-05	3,155	3,185	3,130	3,175	765,700	3,175
2021-07-02	3,140	3,190	3,135	3,155	1,088,300	3,155
2021-07-01	3,165	3,165	3,105	3,115	614,000	3,115
2021-06-30	3,180	3,190	3,140	3,160	695,500	3,160
2021-06-29	3,125	3,190	3,085	3,170	1,189,700	3,170
2021-06-28	3,145	3,160	3,110	3,160	741,700	3,160
2021-06-25	3,110	3,180	3,105	3,160	1,190,900	3,160
2021-06-24	3,090	3,095	3,070	3,090	331,200	3,090
2021-06-23	3,100	3,125	3,075	3,090	740,100	3,090
2021-06-22	3,030	3,125	3,030	3,110	1,404,400	3,110
2021-06-21	3,020	3,025	2,935	2,948	1,372,800	2,948
2021-06-18	3,085	3,100	3,030	3,060	1,371,100	3,060
2021-06-17	3,040	3,045	3,000	3,035	573,400	3,035
2021-06-16	3,050	3,090	3,035	3,035	688,100	3,035
2021-06-15	2,988	3,040	2,983	3,030	768,800	3,030
2021-06-14	3,000	3,005	2,972	2,973	652,700	2,973
2021-06-11	2,950	3,010	2,928	2,995	1,620,000	2,995
2021-06-10	2,969	2,998	2,966	2,987	762,500	2,987
2021-06-09	3,010	3,010	2,974	2,974	669,000	2,974
2021-06-08	2,963	2,977	2,943	2,969	743,600	2,969
2021-06-07	2,998	3,010	2,965	2,982	894,500	2,982
2021-06-04	3,025	3,035	2,961	2,972	1,030,200	2,972
2021-06-03	3,030	3,040	3,010	3,040	879,000	3,040
2021-06-02	2,996	3,020	2,966	3,010	701,100	3,010
2021-06-01	3,030	3,030	2,985	3,005	672,000	3,005
2021-05-31	3,010	3,045	3,000	3,010	553,000	3,010
2021-05-28	3,050	3,085	2,984	3,010	1,220,300	3,010
2021-05-27	3,025	3,045	2,976	3,005	2,640,900	3,005
2021-05-26	2,999	3,030	2,997	3,010	597,900	3,010
2021-05-25	3,035	3,045	2,980	3,010	1,130,400	3,010
2021-05-24	3,040	3,070	3,000	3,040	719,100	3,040
2021-05-21	3,005	3,045	2,996	3,040	697,900	3,040
2021-05-20	3,030	3,045	2,991	3,005	504,300	3,005
2021-05-19	3,025	3,035	3,000	3,035	543,200	3,035
2021-05-18	3,010	3,080	3,005	3,060	1,009,000	3,060
2021-05-17	2,993	3,020	2,969	2,988	648,700	2,988
2021-05-14	2,963	2,995	2,951	2,993	1,457,000	2,993
2021-05-13	3,025	3,035	2,910	2,917	1,236,000	2,917
2021-05-12	3,115	3,120	3,025	3,065	1,186,000	3,065
2021-05-11	3,105	3,145	3,040	3,060	814,300	3,060
2021-05-10	3,095	3,160	3,090	3,105	905,400	3,105
2021-05-07	3,145	3,145	3,060	3,100	933,600	3,100
2021-05-06	3,085	3,145	3,045	3,085	1,115,300	3,085
2021-04-30	3,075	3,120	2,995	3,085	1,434,500	3,085
2021-04-28	3,005	3,015	2,962	2,973	1,110,400	2,973
2021-04-27	2,989	3,020	2,953	3,005	924,300	3,005
2021-04-26	2,935	2,988	2,907	2,969	1,133,100	2,969
2021-04-23	2,941	2,968	2,933	2,954	562,800	2,954
2021-04-22	2,910	2,945	2,908	2,936	699,700	2,936
2021-04-21	2,959	2,961	2,912	2,918	939,100	2,918
2021-04-20	3,005	3,015	2,972	2,996	1,001,400	2,996
2021-04-19	2,954	3,060	2,941	3,050	1,088,800	3,050
2021-04-16	2,996	2,996	2,952	2,952	671,500	2,952
2021-04-15	2,960	2,998	2,957	2,982	622,600	2,982
2021-04-14	2,998	3,015	2,968	2,968	691,600	2,968
2021-04-13	3,020	3,025	2,989	3,000	783,400	3,000
2021-04-12	3,115	3,115	3,060	3,065	529,400	3,065
2021-04-09	3,050	3,095	3,040	3,070	804,300	3,070
2021-04-08	3,095	3,095	3,035	3,055	908,700	3,055
2021-04-07	3,100	3,155	3,075	3,095	1,208,400	3,095
2021-04-06	3,020	3,040	3,000	3,005	693,700	3,005
2021-04-05	3,015	3,045	2,990	3,030	571,400	3,030
2021-04-02	3,040	3,055	3,010	3,010	481,700	3,010
2021-04-01	3,040	3,075	3,010	3,025	641,000	3,025
2021-03-31	3,010	3,070	3,000	3,035	798,200	3,035
2021-03-30	3,130	3,130	3,050	3,055	820,500	3,055
2021-03-29	3,150	3,160	3,110	3,140	1,003,400	3,140
2021-03-26	3,040	3,130	3,035	3,115	1,136,600	3,115
2021-03-25	2,998	3,035	2,994	3,030	1,214,700	3,030
2021-03-24	2,968	3,005	2,950	2,988	1,130,800	2,988
2021-03-23	3,035	3,035	2,972	2,972	793,100	2,972
2021-03-22	3,020	3,040	2,981	3,005	926,000	3,005
2021-03-19	3,010	3,045	2,995	3,040	1,639,400	3,040
2021-03-18	3,000	3,020	2,978	3,010	873,400	3,010
2021-03-17	3,015	3,035	2,970	2,994	926,500	2,994
2021-03-16	2,975	3,035	2,960	3,035	1,568,900	3,035
2021-03-15	2,905	2,962	2,899	2,962	1,510,500	2,962
2021-03-12	2,889	2,903	2,858	2,890	1,634,200	2,890
2021-03-11	2,844	2,896	2,813	2,879	1,040,200	2,879
2021-03-10	2,802	2,850	2,793	2,848	1,802,000	2,848
2021-03-09	2,762	2,780	2,722	2,755	967,600	2,755
2021-03-08	2,800	2,800	2,730	2,737	1,017,300	2,737
2021-03-05	2,749	2,782	2,715	2,782	1,401,500	2,782
2021-03-04	2,745	2,763	2,705	2,736	984,600	2,736
2021-03-03	2,770	2,771	2,713	2,745	1,013,800	2,745
2021-03-02	2,823	2,824	2,742	2,757	1,006,300	2,757
2021-03-01	2,816	2,830	2,780	2,821	1,187,400	2,821
2021-02-26	2,863	2,864	2,776	2,802	3,175,400	2,802
2021-02-25	2,876	2,905	2,849	2,861	1,812,700	2,861
2021-02-24	2,850	2,885	2,798	2,800	1,714,100	2,800
2021-02-22	2,866	2,895	2,854	2,854	1,052,700	2,854
2021-02-19	2,847	2,864	2,833	2,836	889,900	2,836
2021-02-18	2,883	2,907	2,841	2,846	1,159,700	2,846
2021-02-17	2,840	2,879	2,834	2,864	993,900	2,864
2021-02-16	2,878	2,911	2,856	2,881	1,031,400	2,881
2021-02-15	2,888	2,914	2,869	2,885	808,900	2,885
2021-02-12	2,870	2,871	2,838	2,867	1,428,300	2,867
2021-02-10	2,900	2,909	2,869	2,885	1,440,400	2,885
2021-02-09	2,925	2,964	2,903	2,927	1,853,800	2,927
2021-02-08	2,827	2,911	2,809	2,866	1,795,200	2,866
2021-02-05	2,775	2,807	2,771	2,790	1,125,100	2,790
2021-02-04	2,744	2,774	2,723	2,745	1,016,800	2,745
2021-02-03	2,800	2,804	2,735	2,744	1,570,500	2,744
2021-02-02	2,849	2,865	2,778	2,802	2,089,500	2,802
2021-02-01	2,721	2,864	2,713	2,857	4,408,000	2,857
2021-01-29	2,641	2,672	2,598	2,601	1,582,100	2,601
2021-01-28	2,622	2,683	2,622	2,641	5,678,100	2,641
2021-01-27	2,661	2,725	2,657	2,703	2,300,300	2,703
2021-01-26	2,604	2,661	2,603	2,660	1,739,500	2,660
2021-01-25	2,591	2,623	2,584	2,616	1,334,900	2,616
2021-01-22	2,561	2,588	2,543	2,580	973,000	2,580
2021-01-21	2,583	2,603	2,555	2,579	900,900	2,579
2021-01-20	2,584	2,592	2,531	2,550	1,425,000	2,550
2021-01-19	2,629	2,636	2,593	2,593	1,224,700	2,593
2021-01-18	2,682	2,690	2,601	2,609	1,425,100	2,609
2021-01-15	2,766	2,770	2,702	2,703	1,268,800	2,703
2021-01-14	2,799	2,809	2,760	2,786	1,170,700	2,786
2021-01-13	2,711	2,820	2,704	2,782	2,065,100	2,782
2021-01-12	2,696	2,717	2,637	2,705	1,803,400	2,705
2021-01-08	2,730	2,733	2,691	2,711	1,588,400	2,711
2021-01-07	2,672	2,717	2,658	2,712	1,365,400	2,712
2021-01-06	2,628	2,668	2,610	2,637	787,400	2,637
2021-01-05	2,687	2,687	2,633	2,645	962,200	2,645
2021-01-04	2,667	2,708	2,635	2,687	1,189,300	2,687

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