ヤマトホールディングス(9064)の株価時系列情報
ヤマトホールディングス(9064)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2010/12/30 | 1,164 | 1,169 | 1,154 | 1,156 | 702,900 |
2010/12/29 | 1,166 | 1,170 | 1,160 | 1,169 | 460,300 |
2010/12/28 | 1,155 | 1,169 | 1,152 | 1,162 | 557,100 |
2010/12/27 | 1,162 | 1,167 | 1,153 | 1,154 | 1,424,600 |
2010/12/24 | 1,156 | 1,172 | 1,153 | 1,158 | 1,214,900 |
2010/12/22 | 1,168 | 1,171 | 1,158 | 1,160 | 1,279,700 |
2010/12/21 | 1,168 | 1,174 | 1,159 | 1,172 | 954,900 |
2010/12/20 | 1,171 | 1,185 | 1,164 | 1,167 | 1,536,000 |
2010/12/17 | 1,171 | 1,175 | 1,157 | 1,167 | 1,612,200 |
2010/12/16 | 1,165 | 1,166 | 1,149 | 1,158 | 1,032,100 |
2010/12/15 | 1,174 | 1,175 | 1,152 | 1,157 | 1,355,000 |
2010/12/14 | 1,164 | 1,179 | 1,159 | 1,167 | 1,443,400 |
2010/12/13 | 1,147 | 1,167 | 1,142 | 1,167 | 1,771,200 |
2010/12/10 | 1,154 | 1,154 | 1,119 | 1,135 | 5,053,200 |
2010/12/09 | 1,148 | 1,148 | 1,129 | 1,136 | 1,613,800 |
2010/12/08 | 1,119 | 1,149 | 1,116 | 1,144 | 2,608,300 |
2010/12/07 | 1,094 | 1,109 | 1,085 | 1,104 | 1,713,500 |
2010/12/06 | 1,096 | 1,098 | 1,084 | 1,092 | 870,100 |
2010/12/03 | 1,090 | 1,105 | 1,085 | 1,094 | 1,052,600 |
2010/12/02 | 1,100 | 1,103 | 1,085 | 1,087 | 1,359,300 |
2010/12/01 | 1,064 | 1,085 | 1,064 | 1,081 | 1,516,800 |
2010/11/30 | 1,091 | 1,095 | 1,059 | 1,059 | 2,368,800 |
2010/11/29 | 1,075 | 1,095 | 1,072 | 1,093 | 1,146,200 |
2010/11/26 | 1,072 | 1,082 | 1,069 | 1,075 | 1,772,600 |
2010/11/25 | 1,081 | 1,081 | 1,060 | 1,067 | 2,535,800 |
2010/11/24 | 1,088 | 1,093 | 1,052 | 1,070 | 4,024,500 |
2010/11/22 | 1,130 | 1,132 | 1,114 | 1,118 | 1,425,300 |
2010/11/19 | 1,135 | 1,137 | 1,110 | 1,118 | 1,209,800 |
2010/11/18 | 1,100 | 1,123 | 1,098 | 1,121 | 1,686,100 |
2010/11/17 | 1,074 | 1,096 | 1,074 | 1,095 | 868,300 |
2010/11/16 | 1,109 | 1,110 | 1,080 | 1,083 | 1,582,200 |
2010/11/15 | 1,099 | 1,108 | 1,091 | 1,105 | 881,900 |
2010/11/12 | 1,095 | 1,109 | 1,089 | 1,095 | 1,352,500 |
2010/11/11 | 1,095 | 1,107 | 1,085 | 1,104 | 1,001,600 |
2010/11/10 | 1,083 | 1,103 | 1,080 | 1,095 | 1,617,600 |
2010/11/09 | 1,072 | 1,087 | 1,070 | 1,074 | 1,413,000 |
2010/11/08 | 1,077 | 1,092 | 1,073 | 1,080 | 1,246,600 |
2010/11/05 | 1,064 | 1,080 | 1,062 | 1,066 | 1,478,800 |
2010/11/04 | 1,038 | 1,049 | 1,035 | 1,044 | 1,347,600 |
2010/11/02 | 1,015 | 1,028 | 1,015 | 1,024 | 1,212,900 |
2010/11/01 | 1,013 | 1,028 | 1,011 | 1,022 | 1,256,500 |
2010/10/29 | 1,000 | 1,019 | 997 | 1,014 | 2,504,600 |
2010/10/28 | 1,029 | 1,029 | 1,011 | 1,018 | 1,329,000 |
2010/10/27 | 1,020 | 1,027 | 1,014 | 1,025 | 1,349,100 |
2010/10/26 | 1,020 | 1,029 | 1,010 | 1,011 | 1,549,100 |
2010/10/25 | 1,044 | 1,045 | 1,021 | 1,025 | 1,182,700 |
2010/10/22 | 1,016 | 1,039 | 1,016 | 1,030 | 1,246,100 |
2010/10/21 | 1,018 | 1,030 | 1,010 | 1,015 | 1,356,100 |
2010/10/20 | 1,020 | 1,034 | 1,014 | 1,026 | 1,716,300 |
2010/10/19 | 1,035 | 1,044 | 1,027 | 1,033 | 1,354,700 |
2010/10/18 | 1,032 | 1,049 | 1,030 | 1,039 | 759,300 |
2010/10/15 | 1,048 | 1,048 | 1,028 | 1,033 | 1,208,300 |
2010/10/14 | 1,049 | 1,053 | 1,038 | 1,045 | 1,530,800 |
2010/10/13 | 1,039 | 1,051 | 1,037 | 1,041 | 1,574,600 |
2010/10/12 | 1,034 | 1,045 | 1,023 | 1,025 | 2,251,800 |
2010/10/08 | 1,043 | 1,049 | 1,036 | 1,036 | 1,833,700 |
2010/10/07 | 1,036 | 1,049 | 1,034 | 1,042 | 859,900 |
2010/10/06 | 1,029 | 1,042 | 1,023 | 1,036 | 1,755,700 |
2010/10/05 | 995 | 1,031 | 993 | 1,028 | 2,080,200 |
2010/10/04 | 1,008 | 1,013 | 992 | 994 | 1,163,900 |
2010/10/01 | 1,026 | 1,027 | 1,000 | 1,007 | 1,476,600 |
2010/09/30 | 1,036 | 1,042 | 1,010 | 1,010 | 2,030,500 |
2010/09/29 | 1,040 | 1,054 | 1,036 | 1,038 | 1,960,300 |
2010/09/28 | 1,055 | 1,063 | 1,045 | 1,047 | 782,600 |
2010/09/27 | 1,098 | 1,098 | 1,025 | 1,061 | 2,395,900 |
2010/09/24 | 1,045 | 1,063 | 1,042 | 1,052 | 1,873,100 |
2010/09/22 | 1,065 | 1,080 | 1,065 | 1,070 | 782,600 |
2010/09/21 | 1,094 | 1,094 | 1,071 | 1,072 | 953,200 |
2010/09/17 | 1,078 | 1,091 | 1,077 | 1,086 | 1,033,400 |
2010/09/16 | 1,098 | 1,103 | 1,068 | 1,070 | 1,410,000 |
2010/09/15 | 1,071 | 1,102 | 1,061 | 1,093 | 1,840,200 |
2010/09/14 | 1,078 | 1,086 | 1,068 | 1,071 | 1,308,400 |
2010/09/13 | 1,089 | 1,103 | 1,081 | 1,082 | 1,208,600 |
2010/09/10 | 1,070 | 1,100 | 1,065 | 1,081 | 3,114,300 |
2010/09/09 | 1,050 | 1,073 | 1,048 | 1,069 | 1,770,400 |
2010/09/08 | 1,072 | 1,074 | 1,064 | 1,066 | 1,092,800 |
2010/09/07 | 1,079 | 1,097 | 1,078 | 1,091 | 1,663,700 |
2010/09/06 | 1,061 | 1,079 | 1,057 | 1,078 | 1,314,800 |
2010/09/03 | 1,060 | 1,065 | 1,037 | 1,045 | 2,636,700 |
2010/09/02 | 1,040 | 1,068 | 1,025 | 1,065 | 2,845,700 |
2010/09/01 | 992 | 1,019 | 986 | 1,019 | 2,054,500 |
2010/08/31 | 1,006 | 1,010 | 986 | 988 | 1,183,600 |
2010/08/30 | 1,025 | 1,038 | 1,019 | 1,022 | 1,393,900 |
2010/08/27 | 999 | 1,010 | 995 | 1,006 | 2,228,500 |
2010/08/26 | 1,027 | 1,027 | 1,003 | 1,007 | 1,450,400 |
2010/08/25 | 1,036 | 1,041 | 1,009 | 1,019 | 1,941,300 |
2010/08/24 | 1,042 | 1,049 | 1,030 | 1,035 | 1,015,000 |
2010/08/23 | 1,050 | 1,064 | 1,040 | 1,044 | 1,112,300 |
2010/08/20 | 1,047 | 1,053 | 1,045 | 1,046 | 1,126,700 |
2010/08/19 | 1,052 | 1,067 | 1,047 | 1,066 | 1,006,600 |
2010/08/18 | 1,063 | 1,068 | 1,048 | 1,058 | 932,000 |
2010/08/17 | 1,046 | 1,055 | 1,035 | 1,050 | 1,402,700 |
2010/08/16 | 1,060 | 1,065 | 1,051 | 1,056 | 1,690,100 |
2010/08/13 | 1,050 | 1,062 | 1,043 | 1,059 | 1,856,200 |
2010/08/12 | 1,035 | 1,043 | 1,028 | 1,043 | 1,555,000 |
2010/08/11 | 1,050 | 1,058 | 1,029 | 1,050 | 1,683,300 |
2010/08/10 | 1,082 | 1,089 | 1,063 | 1,066 | 1,396,800 |
2010/08/09 | 1,071 | 1,078 | 1,067 | 1,078 | 1,291,100 |
2010/08/06 | 1,061 | 1,089 | 1,050 | 1,088 | 2,165,800 |
2010/08/05 | 1,068 | 1,069 | 1,052 | 1,060 | 1,721,000 |
2010/08/04 | 1,064 | 1,068 | 1,049 | 1,058 | 1,658,500 |
2010/08/03 | 1,091 | 1,093 | 1,066 | 1,080 | 2,012,800 |
2010/08/02 | 1,068 | 1,072 | 1,052 | 1,063 | 1,973,700 |
2010/07/30 | 1,100 | 1,103 | 1,068 | 1,072 | 2,702,600 |
2010/07/29 | 1,120 | 1,132 | 1,117 | 1,124 | 896,600 |
2010/07/28 | 1,121 | 1,139 | 1,121 | 1,128 | 1,430,000 |
2010/07/27 | 1,110 | 1,121 | 1,109 | 1,119 | 791,100 |
2010/07/26 | 1,126 | 1,127 | 1,101 | 1,105 | 1,363,000 |
2010/07/23 | 1,079 | 1,110 | 1,076 | 1,103 | 2,226,000 |
2010/07/22 | 1,059 | 1,067 | 1,050 | 1,054 | 2,264,200 |
2010/07/21 | 1,101 | 1,104 | 1,057 | 1,059 | 2,380,400 |
2010/07/20 | 1,100 | 1,112 | 1,094 | 1,105 | 1,252,000 |
2010/07/16 | 1,121 | 1,130 | 1,103 | 1,104 | 1,086,800 |
2010/07/15 | 1,126 | 1,136 | 1,126 | 1,129 | 1,036,100 |
2010/07/14 | 1,145 | 1,148 | 1,127 | 1,129 | 1,791,400 |
2010/07/13 | 1,150 | 1,154 | 1,125 | 1,128 | 1,226,600 |
2010/07/12 | 1,148 | 1,155 | 1,140 | 1,145 | 972,300 |
2010/07/09 | 1,158 | 1,158 | 1,141 | 1,149 | 2,071,700 |
2010/07/08 | 1,136 | 1,148 | 1,130 | 1,148 | 2,016,300 |
2010/07/07 | 1,118 | 1,121 | 1,100 | 1,107 | 1,828,800 |
2010/07/06 | 1,125 | 1,129 | 1,106 | 1,120 | 2,372,600 |
2010/07/05 | 1,152 | 1,160 | 1,124 | 1,127 | 2,282,200 |
2010/07/02 | 1,149 | 1,151 | 1,142 | 1,144 | 1,515,100 |
2010/07/01 | 1,153 | 1,164 | 1,140 | 1,145 | 1,981,300 |
2010/06/30 | 1,205 | 1,215 | 1,183 | 1,183 | 2,022,500 |
2010/06/29 | 1,240 | 1,254 | 1,226 | 1,230 | 1,083,900 |
2010/06/28 | 1,244 | 1,247 | 1,226 | 1,231 | 899,100 |
2010/06/25 | 1,252 | 1,260 | 1,233 | 1,239 | 1,391,800 |
2010/06/24 | 1,255 | 1,279 | 1,253 | 1,262 | 801,600 |
2010/06/23 | 1,269 | 1,273 | 1,252 | 1,254 | 698,300 |
2010/06/22 | 1,267 | 1,279 | 1,262 | 1,268 | 1,101,400 |
2010/06/21 | 1,287 | 1,291 | 1,281 | 1,284 | 766,700 |
2010/06/18 | 1,263 | 1,286 | 1,261 | 1,275 | 927,800 |
2010/06/17 | 1,258 | 1,269 | 1,250 | 1,256 | 912,600 |
2010/06/16 | 1,277 | 1,277 | 1,262 | 1,265 | 946,900 |
2010/06/15 | 1,243 | 1,259 | 1,241 | 1,255 | 954,800 |
2010/06/14 | 1,237 | 1,249 | 1,237 | 1,242 | 707,200 |
2010/06/11 | 1,233 | 1,241 | 1,216 | 1,224 | 4,635,200 |
2010/06/10 | 1,204 | 1,221 | 1,200 | 1,209 | 1,003,400 |
2010/06/09 | 1,212 | 1,213 | 1,193 | 1,203 | 1,394,400 |
2010/06/08 | 1,206 | 1,225 | 1,201 | 1,219 | 1,046,200 |
2010/06/07 | 1,237 | 1,237 | 1,212 | 1,226 | 1,592,100 |
2010/06/04 | 1,271 | 1,278 | 1,258 | 1,267 | 1,120,300 |
2010/06/03 | 1,256 | 1,265 | 1,245 | 1,258 | 1,297,700 |
2010/06/02 | 1,223 | 1,238 | 1,208 | 1,226 | 1,372,000 |
2010/06/01 | 1,241 | 1,250 | 1,222 | 1,245 | 1,229,200 |
2010/05/31 | 1,226 | 1,253 | 1,218 | 1,237 | 1,556,700 |
2010/05/28 | 1,220 | 1,235 | 1,206 | 1,232 | 2,374,900 |
2010/05/27 | 1,171 | 1,204 | 1,163 | 1,191 | 2,289,200 |
2010/05/26 | 1,174 | 1,185 | 1,169 | 1,175 | 2,701,300 |
2010/05/25 | 1,196 | 1,197 | 1,161 | 1,172 | 2,514,600 |
2010/05/24 | 1,190 | 1,206 | 1,183 | 1,195 | 1,738,900 |
2010/05/21 | 1,207 | 1,214 | 1,193 | 1,202 | 1,696,400 |
2010/05/20 | 1,256 | 1,256 | 1,231 | 1,234 | 1,288,700 |
2010/05/19 | 1,258 | 1,264 | 1,238 | 1,258 | 1,586,400 |
2010/05/18 | 1,277 | 1,278 | 1,255 | 1,261 | 1,153,300 |
2010/05/17 | 1,270 | 1,271 | 1,251 | 1,263 | 1,262,100 |
2010/05/14 | 1,271 | 1,291 | 1,266 | 1,285 | 1,889,300 |
2010/05/13 | 1,277 | 1,292 | 1,270 | 1,285 | 1,438,400 |
2010/05/12 | 1,280 | 1,286 | 1,263 | 1,276 | 1,119,900 |
2010/05/11 | 1,295 | 1,300 | 1,267 | 1,279 | 1,960,000 |
2010/05/10 | 1,241 | 1,284 | 1,223 | 1,279 | 2,081,400 |
2010/05/07 | 1,249 | 1,263 | 1,243 | 1,247 | 2,859,700 |
2010/05/06 | 1,291 | 1,309 | 1,285 | 1,299 | 2,602,100 |
2010/04/30 | 1,345 | 1,366 | 1,343 | 1,351 | 2,212,000 |
2010/04/28 | 1,316 | 1,330 | 1,293 | 1,315 | 1,966,200 |
2010/04/27 | 1,366 | 1,370 | 1,343 | 1,346 | 1,416,000 |
2010/04/26 | 1,364 | 1,372 | 1,354 | 1,365 | 1,274,300 |
2010/04/23 | 1,332 | 1,355 | 1,328 | 1,355 | 1,574,900 |
2010/04/22 | 1,342 | 1,364 | 1,327 | 1,362 | 1,822,400 |
2010/04/21 | 1,354 | 1,366 | 1,350 | 1,361 | 1,855,700 |
2010/04/20 | 1,331 | 1,339 | 1,321 | 1,324 | 1,402,700 |
2010/04/19 | 1,342 | 1,356 | 1,320 | 1,323 | 1,376,800 |
2010/04/16 | 1,361 | 1,365 | 1,336 | 1,344 | 1,779,000 |
2010/04/15 | 1,372 | 1,375 | 1,349 | 1,361 | 1,803,400 |
2010/04/14 | 1,327 | 1,372 | 1,327 | 1,356 | 3,320,000 |
2010/04/13 | 1,330 | 1,330 | 1,313 | 1,323 | 1,273,100 |
2010/04/12 | 1,325 | 1,340 | 1,311 | 1,327 | 2,387,700 |
2010/04/09 | 1,323 | 1,345 | 1,323 | 1,334 | 2,435,000 |
2010/04/08 | 1,336 | 1,347 | 1,330 | 1,334 | 1,447,200 |
2010/04/07 | 1,333 | 1,349 | 1,321 | 1,347 | 2,227,500 |
2010/04/06 | 1,333 | 1,338 | 1,326 | 1,337 | 1,243,200 |
2010/04/05 | 1,330 | 1,343 | 1,328 | 1,336 | 1,209,700 |
2010/04/02 | 1,321 | 1,329 | 1,310 | 1,322 | 1,381,800 |
2010/04/01 | 1,341 | 1,350 | 1,314 | 1,324 | 2,869,100 |
2010/03/31 | 1,296 | 1,324 | 1,284 | 1,314 | 2,264,400 |
2010/03/30 | 1,299 | 1,300 | 1,276 | 1,288 | 2,202,900 |
2010/03/29 | 1,281 | 1,291 | 1,275 | 1,291 | 1,749,300 |
2010/03/26 | 1,268 | 1,280 | 1,258 | 1,280 | 1,327,200 |
2010/03/25 | 1,279 | 1,279 | 1,260 | 1,270 | 1,882,200 |
2010/03/24 | 1,250 | 1,260 | 1,250 | 1,257 | 1,019,000 |
2010/03/23 | 1,255 | 1,259 | 1,249 | 1,252 | 1,198,700 |
2010/03/19 | 1,239 | 1,244 | 1,232 | 1,243 | 1,105,000 |
2010/03/18 | 1,247 | 1,248 | 1,231 | 1,235 | 1,100,700 |
2010/03/17 | 1,249 | 1,253 | 1,239 | 1,248 | 1,533,400 |
2010/03/16 | 1,245 | 1,245 | 1,231 | 1,234 | 981,000 |
2010/03/15 | 1,269 | 1,269 | 1,229 | 1,245 | 1,670,500 |
2010/03/12 | 1,245 | 1,246 | 1,231 | 1,245 | 6,000,000 |
2010/03/11 | 1,204 | 1,224 | 1,204 | 1,223 | 2,551,600 |
2010/03/10 | 1,200 | 1,216 | 1,196 | 1,201 | 1,906,600 |
2010/03/09 | 1,214 | 1,218 | 1,211 | 1,216 | 2,337,400 |
2010/03/08 | 1,185 | 1,208 | 1,184 | 1,204 | 2,613,000 |
2010/03/05 | 1,148 | 1,175 | 1,145 | 1,174 | 2,603,500 |
2010/03/04 | 1,134 | 1,145 | 1,123 | 1,136 | 3,260,200 |
2010/03/03 | 1,162 | 1,169 | 1,138 | 1,146 | 4,033,300 |
2010/03/02 | 1,184 | 1,185 | 1,161 | 1,170 | 2,199,300 |
2010/03/01 | 1,178 | 1,190 | 1,177 | 1,183 | 1,641,300 |
2010/02/26 | 1,185 | 1,191 | 1,179 | 1,184 | 1,909,300 |
2010/02/25 | 1,217 | 1,218 | 1,181 | 1,186 | 2,592,200 |
2010/02/24 | 1,178 | 1,187 | 1,173 | 1,185 | 2,112,200 |
2010/02/23 | 1,190 | 1,203 | 1,188 | 1,201 | 1,350,700 |
2010/02/22 | 1,197 | 1,209 | 1,188 | 1,209 | 1,660,800 |
2010/02/19 | 1,203 | 1,205 | 1,176 | 1,177 | 1,832,500 |
2010/02/18 | 1,228 | 1,228 | 1,206 | 1,213 | 1,035,300 |
2010/02/17 | 1,205 | 1,222 | 1,200 | 1,220 | 1,933,300 |
2010/02/16 | 1,193 | 1,209 | 1,183 | 1,204 | 1,769,400 |
2010/02/15 | 1,185 | 1,192 | 1,179 | 1,189 | 1,447,200 |
2010/02/12 | 1,199 | 1,199 | 1,172 | 1,191 | 3,140,800 |
2010/02/10 | 1,180 | 1,187 | 1,168 | 1,174 | 2,103,500 |
2010/02/09 | 1,186 | 1,195 | 1,181 | 1,183 | 1,530,500 |
2010/02/08 | 1,200 | 1,216 | 1,195 | 1,206 | 2,321,600 |
2010/02/05 | 1,200 | 1,201 | 1,181 | 1,190 | 3,328,600 |
2010/02/04 | 1,223 | 1,242 | 1,217 | 1,238 | 1,956,300 |
2010/02/03 | 1,228 | 1,232 | 1,216 | 1,222 | 2,386,800 |
2010/02/02 | 1,214 | 1,240 | 1,210 | 1,237 | 1,413,200 |
2010/02/01 | 1,244 | 1,244 | 1,213 | 1,228 | 1,866,300 |
2010/01/29 | 1,234 | 1,252 | 1,229 | 1,243 | 1,749,700 |
2010/01/28 | 1,254 | 1,257 | 1,238 | 1,251 | 1,420,700 |
2010/01/27 | 1,250 | 1,260 | 1,236 | 1,257 | 1,703,100 |
2010/01/26 | 1,271 | 1,283 | 1,254 | 1,255 | 1,932,600 |
2010/01/25 | 1,300 | 1,305 | 1,278 | 1,287 | 2,470,400 |
2010/01/22 | 1,308 | 1,314 | 1,281 | 1,299 | 2,153,400 |
2010/01/21 | 1,300 | 1,317 | 1,286 | 1,307 | 2,692,400 |
2010/01/20 | 1,344 | 1,344 | 1,308 | 1,322 | 2,728,000 |
2010/01/19 | 1,320 | 1,331 | 1,314 | 1,321 | 1,449,500 |
2010/01/18 | 1,331 | 1,340 | 1,311 | 1,332 | 1,601,700 |
2010/01/15 | 1,344 | 1,350 | 1,326 | 1,341 | 2,218,400 |
2010/01/14 | 1,350 | 1,350 | 1,308 | 1,325 | 1,900,900 |
2010/01/13 | 1,334 | 1,355 | 1,327 | 1,329 | 1,377,600 |
2010/01/12 | 1,329 | 1,352 | 1,321 | 1,349 | 2,241,900 |
2010/01/08 | 1,300 | 1,323 | 1,290 | 1,321 | 3,243,500 |
2010/01/07 | 1,278 | 1,291 | 1,274 | 1,283 | 1,481,300 |
2010/01/06 | 1,271 | 1,284 | 1,266 | 1,277 | 1,780,000 |
2010/01/05 | 1,275 | 1,294 | 1,272 | 1,284 | 1,508,200 |
2010/01/04 | 1,281 | 1,300 | 1,281 | 1,295 | 486,700 |