9064 ヤマトホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,112	2,118	2,087	2,087	1,204,200	2,087
2022-12-29	2,147	2,154	2,101	2,110	1,266,500	2,110
2022-12-28	2,168	2,171	2,146	2,156	1,061,600	2,156
2022-12-27	2,177	2,182	2,154	2,161	948,300	2,161
2022-12-26	2,189	2,189	2,166	2,174	1,252,600	2,174
2022-12-23	2,168	2,198	2,167	2,185	687,700	2,185
2022-12-22	2,195	2,195	2,169	2,178	945,600	2,178
2022-12-21	2,189	2,213	2,185	2,200	1,094,700	2,200
2022-12-20	2,268	2,281	2,180	2,205	1,039,400	2,205
2022-12-19	2,294	2,296	2,258	2,270	873,100	2,270
2022-12-16	2,313	2,326	2,293	2,299	1,211,100	2,299
2022-12-15	2,340	2,357	2,335	2,343	808,800	2,343
2022-12-14	2,354	2,364	2,345	2,349	822,600	2,349
2022-12-13	2,345	2,372	2,345	2,349	1,056,300	2,349
2022-12-12	2,320	2,335	2,311	2,319	530,900	2,319
2022-12-09	2,328	2,335	2,300	2,319	2,031,600	2,319
2022-12-08	2,320	2,324	2,266	2,288	1,128,200	2,288
2022-12-07	2,285	2,326	2,279	2,321	1,333,300	2,321
2022-12-06	2,276	2,325	2,276	2,313	1,237,400	2,313
2022-12-05	2,301	2,322	2,288	2,318	1,180,500	2,318
2022-12-02	2,328	2,328	2,287	2,309	1,035,700	2,309
2022-12-01	2,342	2,363	2,327	2,343	1,660,400	2,343
2022-11-30	2,299	2,310	2,269	2,293	2,437,900	2,293
2022-11-29	2,339	2,352	2,311	2,315	995,300	2,315
2022-11-28	2,365	2,366	2,345	2,353	1,072,600	2,353
2022-11-25	2,328	2,360	2,320	2,355	1,348,400	2,355
2022-11-24	2,316	2,338	2,295	2,331	1,253,500	2,331
2022-11-22	2,290	2,326	2,286	2,316	907,100	2,316
2022-11-21	2,316	2,322	2,288	2,288	774,500	2,288
2022-11-18	2,345	2,349	2,314	2,327	851,400	2,327
2022-11-17	2,347	2,357	2,342	2,354	897,100	2,354
2022-11-16	2,321	2,349	2,309	2,346	912,600	2,346
2022-11-15	2,329	2,339	2,319	2,332	868,900	2,332
2022-11-14	2,316	2,329	2,298	2,322	1,250,600	2,322
2022-11-11	2,304	2,320	2,290	2,308	1,835,200	2,308
2022-11-10	2,270	2,272	2,238	2,245	1,350,700	2,245
2022-11-09	2,243	2,296	2,230	2,281	2,027,500	2,281
2022-11-08	2,260	2,304	2,203	2,222	3,166,700	2,222
2022-11-07	2,199	2,235	2,185	2,225	1,241,100	2,225
2022-11-04	2,218	2,228	2,161	2,181	1,399,300	2,181
2022-11-02	2,220	2,255	2,220	2,253	1,023,100	2,253
2022-11-01	2,214	2,229	2,211	2,229	671,200	2,229
2022-10-31	2,197	2,210	2,178	2,204	1,335,800	2,204
2022-10-28	2,152	2,188	2,144	2,179	4,837,200	2,179
2022-10-27	2,176	2,193	2,169	2,177	1,218,300	2,177
2022-10-26	2,175	2,202	2,173	2,183	832,100	2,183
2022-10-25	2,183	2,195	2,163	2,177	1,389,400	2,177
2022-10-24	2,190	2,194	2,148	2,166	961,300	2,166
2022-10-21	2,175	2,192	2,167	2,174	758,800	2,174
2022-10-20	2,189	2,205	2,177	2,192	869,400	2,192
2022-10-19	2,197	2,215	2,193	2,210	708,700	2,210
2022-10-18	2,195	2,210	2,189	2,191	1,347,600	2,191
2022-10-17	2,190	2,192	2,155	2,156	983,300	2,156
2022-10-14	2,197	2,215	2,186	2,205	1,301,700	2,205
2022-10-13	2,194	2,196	2,170	2,179	947,400	2,179
2022-10-12	2,182	2,206	2,171	2,195	1,002,300	2,195
2022-10-11	2,209	2,209	2,174	2,182	1,461,800	2,182
2022-10-07	2,227	2,232	2,201	2,220	1,314,700	2,220
2022-10-06	2,265	2,273	2,250	2,250	1,080,700	2,250
2022-10-05	2,266	2,269	2,246	2,253	1,196,500	2,253
2022-10-04	2,214	2,261	2,204	2,260	1,508,500	2,260
2022-10-03	2,166	2,186	2,150	2,181	1,113,400	2,181
2022-09-30	2,179	2,196	2,168	2,177	2,114,900	2,177
2022-09-29	2,138	2,185	2,131	2,173	1,427,400	2,173
2022-09-28	2,146	2,174	2,146	2,173	1,469,600	2,173
2022-09-27	2,166	2,180	2,149	2,163	1,317,000	2,163
2022-09-26	2,146	2,167	2,142	2,152	1,996,400	2,152
2022-09-22	2,150	2,176	2,146	2,159	1,181,700	2,159
2022-09-21	2,151	2,159	2,143	2,150	935,700	2,150
2022-09-20	2,165	2,177	2,153	2,165	1,205,900	2,165
2022-09-16	2,163	2,167	2,144	2,156	1,441,000	2,156
2022-09-15	2,186	2,189	2,170	2,171	853,900	2,171
2022-09-14	2,181	2,191	2,172	2,175	1,146,900	2,175
2022-09-13	2,196	2,231	2,196	2,215	876,800	2,215
2022-09-12	2,203	2,203	2,183	2,191	692,700	2,191
2022-09-09	2,191	2,196	2,175	2,183	1,421,100	2,183
2022-09-08	2,172	2,194	2,167	2,193	1,323,100	2,193
2022-09-07	2,148	2,174	2,137	2,166	1,162,100	2,166
2022-09-06	2,159	2,182	2,153	2,158	719,100	2,158
2022-09-05	2,154	2,167	2,142	2,159	899,300	2,159
2022-09-02	2,142	2,161	2,138	2,159	1,024,100	2,159
2022-09-01	2,163	2,169	2,137	2,141	1,535,700	2,141
2022-08-31	2,182	2,189	2,166	2,180	2,216,300	2,180
2022-08-30	2,195	2,210	2,188	2,203	736,800	2,203
2022-08-29	2,209	2,214	2,185	2,187	1,103,600	2,187
2022-08-26	2,260	2,260	2,243	2,250	691,000	2,250
2022-08-25	2,240	2,265	2,226	2,261	1,025,000	2,261
2022-08-24	2,223	2,244	2,208	2,229	1,097,500	2,229
2022-08-23	2,239	2,245	2,225	2,225	1,086,900	2,225
2022-08-22	2,228	2,249	2,213	2,249	1,076,200	2,249
2022-08-19	2,262	2,272	2,251	2,258	688,100	2,258
2022-08-18	2,269	2,271	2,252	2,260	733,900	2,260
2022-08-17	2,270	2,290	2,266	2,286	989,300	2,286
2022-08-16	2,255	2,272	2,239	2,268	866,700	2,268
2022-08-15	2,221	2,229	2,204	2,229	841,000	2,229
2022-08-12	2,201	2,231	2,174	2,229	2,552,000	2,229
2022-08-10	2,143	2,173	2,138	2,153	1,690,100	2,153
2022-08-09	2,180	2,225	2,144	2,149	2,987,600	2,149
2022-08-08	2,283	2,304	2,262	2,302	1,653,200	2,302
2022-08-05	2,313	2,328	2,286	2,317	1,242,700	2,317
2022-08-04	2,327	2,331	2,302	2,309	805,300	2,309
2022-08-03	2,322	2,339	2,309	2,317	968,300	2,317
2022-08-02	2,326	2,330	2,304	2,313	866,700	2,313
2022-08-01	2,317	2,335	2,280	2,328	1,039,000	2,328
2022-07-29	2,312	2,332	2,302	2,321	1,192,200	2,321
2022-07-28	2,305	2,305	2,284	2,294	1,227,900	2,294
2022-07-27	2,313	2,325	2,291	2,295	895,000	2,295
2022-07-26	2,336	2,336	2,307	2,320	958,700	2,320
2022-07-25	2,352	2,370	2,342	2,353	1,649,800	2,353
2022-07-22	2,323	2,345	2,307	2,344	1,024,600	2,344
2022-07-21	2,260	2,319	2,254	2,319	1,141,100	2,319
2022-07-20	2,269	2,279	2,249	2,264	884,900	2,264
2022-07-19	2,275	2,276	2,243	2,243	646,300	2,243
2022-07-15	2,268	2,283	2,235	2,262	814,300	2,262
2022-07-14	2,248	2,268	2,240	2,256	691,300	2,256
2022-07-13	2,274	2,294	2,257	2,260	1,230,500	2,260
2022-07-12	2,273	2,278	2,245	2,251	967,200	2,251
2022-07-11	2,291	2,292	2,264	2,274	818,300	2,274
2022-07-08	2,275	2,287	2,256	2,257	1,685,400	2,257
2022-07-07	2,255	2,310	2,230	2,285	2,125,800	2,285
2022-07-06	2,189	2,258	2,185	2,252	1,898,500	2,252
2022-07-05	2,215	2,220	2,189	2,199	1,267,600	2,199
2022-07-04	2,190	2,221	2,177	2,220	1,303,800	2,220
2022-07-01	2,193	2,199	2,159	2,170	1,338,400	2,170
2022-06-30	2,200	2,205	2,159	2,170	1,647,600	2,170
2022-06-29	2,180	2,203	2,165	2,199	2,155,900	2,199
2022-06-28	2,187	2,208	2,175	2,208	1,180,300	2,208
2022-06-27	2,202	2,213	2,168	2,209	1,973,000	2,209
2022-06-24	2,127	2,159	2,116	2,158	1,241,700	2,158
2022-06-23	2,131	2,131	2,096	2,122	1,155,500	2,122
2022-06-22	2,125	2,128	2,096	2,120	1,303,600	2,120
2022-06-21	2,113	2,128	2,092	2,113	1,282,800	2,113
2022-06-20	2,148	2,155	2,094	2,119	1,490,400	2,119
2022-06-17	2,059	2,141	2,057	2,139	2,708,000	2,139
2022-06-16	2,115	2,119	2,086	2,086	1,085,000	2,086
2022-06-15	2,081	2,105	2,076	2,079	1,220,900	2,079
2022-06-14	2,105	2,117	2,093	2,107	1,527,000	2,107
2022-06-13	2,127	2,152	2,107	2,109	1,486,700	2,109
2022-06-10	2,184	2,184	2,142	2,142	2,067,500	2,142
2022-06-09	2,185	2,208	2,183	2,188	1,407,400	2,188
2022-06-08	2,186	2,214	2,183	2,200	1,547,200	2,200
2022-06-07	2,186	2,192	2,137	2,181	2,166,300	2,181
2022-06-06	2,213	2,220	2,195	2,204	1,310,600	2,204
2022-06-03	2,241	2,246	2,212	2,242	959,800	2,242
2022-06-02	2,259	2,259	2,203	2,214	1,674,500	2,214
2022-06-01	2,243	2,280	2,242	2,254	1,006,400	2,254
2022-05-31	2,244	2,248	2,209	2,226	3,759,500	2,226
2022-05-30	2,191	2,248	2,188	2,239	1,708,800	2,239
2022-05-27	2,216	2,229	2,172	2,173	1,362,000	2,173
2022-05-26	2,249	2,275	2,202	2,203	1,307,400	2,203
2022-05-25	2,250	2,262	2,211	2,250	1,933,200	2,250
2022-05-24	2,317	2,317	2,260	2,263	1,882,900	2,263
2022-05-23	2,335	2,342	2,307	2,317	1,452,600	2,317
2022-05-20	2,282	2,317	2,249	2,310	1,927,100	2,310
2022-05-19	2,322	2,331	2,272	2,283	2,925,100	2,283
2022-05-18	2,400	2,413	2,385	2,402	1,431,500	2,402
2022-05-17	2,448	2,455	2,371	2,399	1,434,500	2,399
2022-05-16	2,406	2,440	2,385	2,436	1,199,900	2,436
2022-05-13	2,426	2,429	2,365	2,393	1,677,100	2,393
2022-05-12	2,390	2,437	2,384	2,427	1,285,100	2,427
2022-05-11	2,419	2,522	2,415	2,420	2,024,700	2,420
2022-05-10	2,439	2,453	2,409	2,429	1,193,700	2,429
2022-05-09	2,462	2,467	2,422	2,445	1,244,000	2,445
2022-05-06	2,460	2,499	2,440	2,490	1,485,700	2,490
2022-05-02	2,452	2,468	2,439	2,460	1,163,200	2,460
2022-04-28	2,400	2,446	2,384	2,445	1,201,400	2,445
2022-04-27	2,384	2,413	2,372	2,389	1,824,600	2,389
2022-04-26	2,410	2,446	2,404	2,431	1,158,700	2,431
2022-04-25	2,383	2,447	2,379	2,421	1,872,300	2,421
2022-04-22	2,392	2,412	2,376	2,399	1,097,900	2,399
2022-04-21	2,363	2,419	2,363	2,414	1,094,000	2,414
2022-04-20	2,374	2,391	2,354	2,382	817,500	2,382
2022-04-19	2,360	2,375	2,334	2,352	993,200	2,352
2022-04-18	2,355	2,366	2,330	2,361	671,300	2,361
2022-04-15	2,382	2,390	2,351	2,374	672,200	2,374
2022-04-14	2,361	2,391	2,343	2,386	1,174,000	2,386
2022-04-13	2,353	2,379	2,349	2,362	1,343,200	2,362
2022-04-12	2,359	2,363	2,308	2,349	1,058,300	2,349
2022-04-11	2,393	2,394	2,346	2,369	1,180,600	2,369
2022-04-08	2,413	2,415	2,375	2,393	1,537,600	2,393
2022-04-07	2,355	2,409	2,354	2,395	1,730,500	2,395
2022-04-06	2,374	2,405	2,354	2,362	1,596,800	2,362
2022-04-05	2,367	2,411	2,346	2,407	1,532,700	2,407
2022-04-04	2,337	2,371	2,326	2,369	1,295,100	2,369
2022-04-01	2,292	2,351	2,270	2,346	1,868,600	2,346
2022-03-31	2,283	2,319	2,282	2,293	1,247,200	2,293
2022-03-30	2,326	2,339	2,289	2,312	964,900	2,312
2022-03-29	2,355	2,355	2,327	2,352	1,092,000	2,352
2022-03-28	2,356	2,358	2,326	2,326	861,000	2,326
2022-03-25	2,351	2,361	2,319	2,359	1,402,300	2,359
2022-03-24	2,320	2,344	2,310	2,340	1,142,500	2,340
2022-03-23	2,340	2,359	2,310	2,351	1,090,100	2,351
2022-03-22	2,314	2,326	2,296	2,309	1,323,500	2,309
2022-03-18	2,300	2,334	2,292	2,314	1,792,200	2,314
2022-03-17	2,271	2,282	2,226	2,276	1,550,700	2,276
2022-03-16	2,224	2,239	2,219	2,223	1,428,400	2,223
2022-03-15	2,176	2,222	2,171	2,217	1,302,500	2,217
2022-03-14	2,281	2,290	2,203	2,206	1,705,600	2,206
2022-03-11	2,241	2,273	2,241	2,266	2,147,500	2,266
2022-03-10	2,203	2,239	2,191	2,239	1,508,800	2,239
2022-03-09	2,201	2,208	2,143	2,162	1,734,500	2,162
2022-03-08	2,186	2,218	2,175	2,184	1,816,500	2,184
2022-03-07	2,202	2,226	2,193	2,214	1,431,200	2,214
2022-03-04	2,220	2,236	2,190	2,217	1,531,900	2,217
2022-03-03	2,215	2,234	2,205	2,228	1,152,600	2,228
2022-03-02	2,220	2,227	2,188	2,201	1,716,300	2,201
2022-03-01	2,275	2,288	2,251	2,251	1,731,300	2,251
2022-02-28	2,220	2,257	2,209	2,248	1,581,600	2,248
2022-02-25	2,196	2,222	2,183	2,217	2,869,000	2,217
2022-02-24	2,154	2,173	2,140	2,169	2,792,700	2,169
2022-02-22	2,163	2,192	2,157	2,192	1,765,500	2,192
2022-02-21	2,170	2,193	2,149	2,186	1,556,200	2,186
2022-02-18	2,166	2,197	2,157	2,193	2,412,000	2,193
2022-02-17	2,230	2,243	2,171	2,188	3,372,600	2,188
2022-02-16	2,190	2,217	2,168	2,212	2,878,100	2,212
2022-02-15	2,179	2,188	2,152	2,185	3,090,300	2,185
2022-02-14	2,170	2,200	2,145	2,190	4,642,100	2,190
2022-02-10	2,161	2,197	2,130	2,185	8,295,300	2,185
2022-02-09	2,478	2,506	2,453	2,485	1,369,100	2,485
2022-02-08	2,495	2,523	2,472	2,476	703,600	2,476
2022-02-07	2,476	2,495	2,466	2,483	861,300	2,483
2022-02-04	2,497	2,514	2,484	2,503	1,026,300	2,503
2022-02-03	2,500	2,526	2,494	2,512	847,800	2,512
2022-02-02	2,503	2,529	2,501	2,514	1,123,200	2,514
2022-02-01	2,476	2,511	2,456	2,495	1,510,400	2,495
2022-01-31	2,422	2,447	2,397	2,436	1,048,300	2,436
2022-01-28	2,437	2,437	2,380	2,412	1,049,800	2,412
2022-01-27	2,446	2,450	2,377	2,398	1,752,500	2,398
2022-01-26	2,405	2,451	2,400	2,441	1,258,400	2,441
2022-01-25	2,430	2,431	2,364	2,417	2,241,400	2,417
2022-01-24	2,356	2,383	2,338	2,380	1,015,500	2,380
2022-01-21	2,342	2,378	2,312	2,368	1,013,200	2,368
2022-01-20	2,376	2,415	2,373	2,378	874,200	2,378
2022-01-19	2,438	2,442	2,363	2,375	1,329,500	2,375
2022-01-18	2,449	2,467	2,434	2,439	1,115,100	2,439
2022-01-17	2,490	2,510	2,421	2,435	1,592,600	2,435
2022-01-14	2,520	2,533	2,476	2,506	1,468,100	2,506
2022-01-13	2,579	2,582	2,532	2,539	1,418,300	2,539
2022-01-12	2,600	2,619	2,586	2,597	1,667,500	2,597
2022-01-11	2,674	2,674	2,582	2,590	2,174,300	2,590
2022-01-07	2,723	2,730	2,679	2,688	1,215,000	2,688
2022-01-06	2,760	2,786	2,702	2,705	1,001,600	2,705
2022-01-05	2,736	2,780	2,734	2,776	877,600	2,776
2022-01-04	2,714	2,734	2,686	2,727	730,800	2,727

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31