[9064 東証1部] ヤマトホールディングス 日足 時系列データ

[9064 東証1部] ヤマトホールディングス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-272328.502346.502321.002327.0010387002420709700
2017-06-262327.002334.502315.502317.0012680002946991000
2017-06-232325.002329.002308.502324.008731002027617900
2017-06-222330.002348.002323.002323.0010872002535162400
2017-06-212344.002351.502329.502334.0012080002826675600
2017-06-202343.002375.002341.002349.5019676004642245600
2017-06-192291.502333.502291.502328.5017899004158455650
2017-06-162277.502301.502270.002286.5020587004711566250
2017-06-152285.502297.502269.002278.0016714003812333800
2017-06-142296.502346.502291.002293.0023674005466957450
2017-06-132251.002270.002243.002266.5028411006418380150
2017-06-122287.002303.502257.502264.0024397005546936550
2017-06-092308.502332.502281.502288.0029139006715510500
2017-06-082365.002368.502328.002330.0022508005269805000
2017-06-072377.002385.002360.002364.5021126005005799100
2017-06-062446.002450.002390.002394.5020014004828666350
2017-06-052470.002487.502466.502473.0011072002742853100
2017-06-022476.002496.502460.502479.0020396005059656650
2017-06-012406.002459.502399.502458.0018376004485571050
2017-05-312383.502411.002381.502406.00503480012095011250
2017-05-302395.002397.002358.002380.5015941003787748450
2017-05-292405.502418.502391.002399.5010291002471063150
2017-05-262393.502409.002384.502397.0011712002805912400
2017-05-252382.002412.002377.502398.0016181003876140700
2017-05-242386.002391.002359.002369.5014456003427159050
2017-05-232361.502370.502332.002357.0014603003431977650
2017-05-222360.002381.502355.002374.5014618003465081650
2017-05-192369.002372.502347.502365.0013157003108232850
2017-05-182323.002385.502316.502382.0018732004419079550
2017-05-172367.502378.002335.502335.5019035004467685000
2017-05-162402.502418.002390.502396.009088002180182350
2017-05-152393.502416.502391.002402.5011974002878981850
2017-05-122401.002418.502386.002410.0018657004484674100
2017-05-112419.502427.502392.002392.5020267004877025900
2017-05-102451.502456.502414.502421.0021520005226228650
2017-05-092490.502497.002444.002451.0022760005603335900
2017-05-082522.502522.502489.002500.5028329007090434300
2017-05-022554.502557.002483.502496.50404240010175094300
2017-05-012404.502569.002331.002555.50633250015632946900
2017-04-282423.002439.502405.002408.5014615003531592200
2017-04-272407.002425.502405.002409.0011713002826059000
2017-04-262423.002449.502409.002420.0020448004955077550
2017-04-252400.002434.502369.502430.00482000011623511000
2017-04-242287.002308.002282.002301.0016273003740248000
2017-04-212289.502291.002257.002259.0018691004239613200
2017-04-202280.002292.002268.002271.5017155003909139050
2017-04-192310.002320.002253.002270.50463460010535282750
2017-04-182358.502376.002348.002352.5011639002742357250
2017-04-172301.002351.502296.002348.5013423003133787700
2017-04-142310.502319.502276.002301.0021043004842179250
2017-04-132311.502326.502304.502309.009652002230823250
2017-04-122330.002337.502312.502335.0012060002808141050
2017-04-112336.002357.502326.002353.0013195003097051450
2017-04-102363.502372.502319.002329.0016352003827037550
2017-04-072303.502381.502298.502343.5035568008369312150
2017-04-062307.002318.002282.002284.0017799004089004400
2017-04-052340.002342.502311.502315.5016876003919777700
2017-04-042338.002353.502317.002341.0016104003758720600
2017-04-032340.002357.002328.502346.0015785003697573250
2017-03-312380.502383.002332.502332.5016858003965869450
2017-03-302399.002419.002364.002370.009396002237185250
2017-03-292410.502422.502388.502417.5013627003282333800
2017-03-282405.502420.002401.502414.0013693003300995900
2017-03-272405.502412.002370.502399.0016334003911333950
2017-03-242426.002437.002415.002434.0015010003646506550
2017-03-232426.502426.502400.502415.5014715003555610400
2017-03-222410.002432.002404.002413.0016738004046895400
2017-03-212426.502446.002423.502437.5018254004449836050
2017-03-172493.002493.002448.502461.5025230006218584350
2017-03-162496.502531.002488.002517.5016881004253191750
2017-03-152467.002519.002465.002513.0015049003767051100
2017-03-142479.502486.002465.002465.0011401002817822200
2017-03-132472.002492.002452.502478.0012439003086575900
2017-03-102471.002492.002457.002477.0026714006611085550
2017-03-092468.002507.002443.502466.0033640008328249350
2017-03-082402.002427.502363.002418.0037453008984304650
2017-03-072540.002540.002443.002452.00681500016951521400
2017-03-062422.002450.002398.002441.00520230012603626600
2017-03-032562.002584.502535.002543.0019222004921243400
2017-03-022515.002566.002509.002546.0027271006937004550
2017-03-012466.002503.002464.002490.0021084005247408550
2017-02-282455.502484.002451.502454.5022752005607957150
2017-02-272477.002489.502451.502462.0029707007333501850
2017-02-242433.002516.002431.002493.50483330012043014250
2017-02-232380.002464.002380.002454.00835080020290825950
2017-02-222260.502276.002252.002274.5013616003087910600
2017-02-212256.502264.502241.002263.5014801003337996200
2017-02-202250.002262.002231.002248.5018683004198620550
2017-02-172259.002272.502230.502246.5033410007501831600
2017-02-162350.502354.502322.002329.5014192003312415150
2017-02-152340.502368.002333.002358.5012296002898241800
2017-02-142348.002360.002323.002324.0015672003670401750
2017-02-132340.502347.502325.502339.5013768003220012250
2017-02-102324.002344.502306.002325.0018962004408302300
2017-02-092272.002285.502259.002274.0015184003453267350
2017-02-082269.002300.502258.002300.0014405003289997750
2017-02-072226.502256.502221.502253.5014972003357337250
2017-02-062255.502261.502236.002249.0015829003558162500
2017-02-032256.002273.502241.002242.5016212003651032950
2017-02-022306.502310.502252.502259.5022504005104718500
2017-02-012272.002322.002270.002310.0019856004570734900
2017-01-312317.502343.502277.002279.50456500010498974800
2017-01-302392.002427.002385.502424.0013606003283033950
2017-01-272401.002422.002382.502406.5012914003105953850
2017-01-262400.002404.502377.502384.5013478003217961100
2017-01-252400.002429.002367.502370.0018069004307268100
2017-01-242337.502375.502328.002365.0011294002666484650
2017-01-232375.502381.502333.002345.5013687003216669950
2017-01-202392.502404.502370.502395.0012737003048140950
2017-01-192340.002390.002335.502384.0015803003746251500
2017-01-182319.002339.002293.002332.0016791003896978700
2017-01-172375.002375.002334.502344.5010542002475662350
2017-01-162400.002415.502371.002375.5010735002558439200
2017-01-132392.502409.002377.002398.5010505002514662750
2017-01-122415.002425.002379.502390.009940002377536850
2017-01-112381.002406.502374.002401.5014347003437066250
2017-01-102366.502440.002345.002419.5030079007242745350
2017-01-062462.002511.502443.002502.5014121003518041950
2017-01-052445.002483.002438.002462.0012071002975764950
2017-01-042389.502448.002385.002445.0012088002941502750
2016-12-302361.002387.502355.502376.506535001552464950
2016-12-292420.502423.002376.502383.0010095002414937850
2016-12-282410.002429.502398.002424.506480001568484100
2016-12-272413.002425.002396.502401.008169001966937550
2016-12-262418.502430.002405.002417.508685002101417450
2016-12-222400.502428.502392.502424.008432002037991300
2016-12-212413.002451.502400.502419.5013941003381361500
2016-12-202380.002417.002379.002400.5010026002406925700
2016-12-192340.502379.502331.002371.507644001807424650
2016-12-162367.002367.002341.002352.0011095002610304650
2016-12-152363.002373.002342.502358.008889002096399550
2016-12-142372.002382.002345.502349.509742002296479900
2016-12-132338.502379.502323.502375.0010759002537358800
2016-12-122341.502368.002321.002361.5014023003303879450
2016-12-092321.002360.002309.002355.0025122005861823350
2016-12-082302.002330.002289.502326.5015095003494699850
2016-12-072262.002306.502260.002300.5011626002666503900
2016-12-062279.002286.502258.002258.5014051003181147300
2016-12-052284.002295.002252.502274.5012223002776866050
2016-12-022292.002333.502282.502307.0014905003441716350
2016-12-012314.002333.002283.002290.0016884003891379600
2016-11-302344.502346.502286.002291.5023261005361644150
2016-11-292311.502357.502311.002350.5014377003368847550
2016-11-282302.502337.502290.502334.009008002094068100
2016-11-252292.502316.002279.502313.0012515002882258350
2016-11-242325.502326.502285.002292.5015099003467054450
2016-11-222309.502326.502299.002314.009155002116950200
2016-11-212272.002311.002256.002311.0014599003350786400
2016-11-182297.502305.002274.502276.0018368004197175200
2016-11-172273.002303.502273.002300.5013116003008098800
2016-11-162271.502312.002270.002298.0011781002706200800
2016-11-152314.502322.502255.002257.0017357003938217800
2016-11-142309.502325.502301.002320.5010257002376642200
2016-11-112299.502307.502276.002281.5016436003766527600
2016-11-102297.002304.502266.502278.5017341003952714950
2016-11-092278.002318.002180.502200.0021701004840160450
2016-11-082257.002273.002247.002265.5013265003002970600
2016-11-072218.002238.502214.502234.5015264003403015000
2016-11-042213.002219.502171.502186.0024387005333745850
2016-11-022268.002268.002233.502236.0027955006284565550
2016-11-012299.002323.002265.502316.5026007005987874000
2016-10-312362.002401.502355.002395.0011008002629395550
2016-10-282413.502416.002367.502379.0014860003543185550
2016-10-272382.502423.502375.002401.0011076002660717600
2016-10-262362.502371.502355.002367.007782001840527500
2016-10-252362.002393.002359.502372.5011129002644953300
2016-10-242349.002372.002337.002369.0010491002473348000
2016-10-212380.502384.502343.502349.5010016002362739300
2016-10-202362.502392.502353.002381.009951002367890900
2016-10-192351.502366.002347.002358.006884001623429700
2016-10-182352.002362.502325.502345.0012353002893823950
2016-10-172357.002384.002355.002369.506236001477474600
2016-10-142365.502370.002343.502358.0012489002948805350
2016-10-132399.002411.002366.502379.5012787003047646500
2016-10-122368.502388.002365.502366.008430002001007100
2016-10-112362.502394.002355.002385.0010246002439380200
2016-10-072351.002366.002342.002348.5011903002797295850
2016-10-062349.502372.002343.502357.5011870002797583500
2016-10-052339.002348.002304.002325.5016607003858526150
2016-10-042377.002382.002344.502357.009127002150568350
2016-10-032357.502374.002342.502357.006274001480826150
2016-09-302349.502359.502320.002343.5010638002494863750
2016-09-292385.502393.002366.502368.0011703002779282000
2016-09-282402.002433.502367.502378.5011664002775231700
2016-09-272391.502458.002373.002457.5010507002554984600
2016-09-262436.502440.502417.002422.5010321002508188400
2016-09-232462.002462.002413.502439.0015562003790229350
2016-09-212405.002473.002404.002461.5014565003558775050
2016-09-202401.502444.502397.502432.5014284003465568250
2016-09-162420.502436.002401.002431.5010467002534452800
2016-09-152414.002426.502375.002396.5017099004097065650
2016-09-142433.502444.502415.002428.006937001688146900
2016-09-132460.502460.502439.002448.006745001652465300
2016-09-122468.502472.002437.502447.008310002039128600
2016-09-092481.502485.502450.502468.5018546004590915400
2016-09-082449.002465.502432.002453.007555001851685650
2016-09-072446.002456.002424.502452.0012328003011973450
2016-09-062454.002473.002427.002452.5018319004488252050
2016-09-052493.002499.502462.502469.007383001828184150
2016-09-022480.502491.502467.002474.508737002162860650
2016-09-012465.002499.502442.502485.5010710002657148200
2016-08-312412.002443.002397.502441.5012780003105911350
2016-08-302397.002411.002385.002396.008027001922947300
2016-08-292415.002428.502400.002414.0010964002644834250
2016-08-262421.002422.002349.502376.5017226004098653850
2016-08-252443.502460.502416.502427.5022664005522112850
2016-08-242408.502440.002399.002431.5015938003856440700
2016-08-232374.002429.502368.502417.5013057003148749300
2016-08-222366.002411.502354.002398.0014752003522631450
2016-08-192388.002388.002350.002363.5010668002520500300
2016-08-182370.002399.502362.502390.5012825003059278000
2016-08-172412.002424.502375.002400.5013112003146518900
2016-08-162430.502441.502406.002412.0011483002780378800
2016-08-152436.002453.002415.002425.009756002370553100
2016-08-122431.002439.502406.502436.0018452004477253000
2016-08-102428.502450.502406.502435.0011531002801093650
2016-08-092430.502462.002423.502448.5010822002645013600
2016-08-082417.502439.502398.502437.008196001988646050
2016-08-052386.002409.502378.502392.5011748002811038750
2016-08-042404.002424.002357.502386.5015063003588268450
2016-08-032424.002436.502400.502417.0012531003032531350
2016-08-022500.002506.002460.002480.0012482003096205200
2016-08-012655.002658.502503.002513.0028069007243784500
2016-07-292467.002528.502426.502528.5014423003601400800
2016-07-282522.502534.502473.002500.0011204002793151600
2016-07-272524.002575.002517.002544.5014149003603429250
2016-07-262527.502537.002502.002504.5010984002758978250
2016-07-252521.502582.002505.002558.0012106003090310950
2016-07-222537.502556.002506.502522.509373002365665150
2016-07-212600.002618.502544.502556.5011915003063651000
2016-07-202528.502569.002519.502560.5011465002926054900
2016-07-192497.002533.502462.502527.0022328005591734100
2016-07-152523.002524.502455.502478.0020609005113662250
2016-07-142480.002540.502474.502524.5019099004805131400
2016-07-132522.002593.502442.502456.50422580010542747700
2016-07-122633.002661.502594.502596.5020217005309140300
2016-07-112585.002630.502585.002615.0014131003691365600
2016-07-082584.002584.002542.002546.0022118005665222150
2016-07-072593.002622.002548.002573.0030282007817864550
2016-07-062441.002483.502423.502483.5012911003173529150
2016-07-052426.002470.002424.002465.009238002263656750
2016-07-042420.002471.002407.002461.5015624003828667400
2016-07-012439.002465.002416.502430.0025552006229619950
2016-06-302339.002361.502310.002340.5021214004966309600
2016-06-292273.502309.502252.002299.5014849003401524150
2016-06-282200.002300.002196.002264.0012461002807437900
2016-06-272148.002249.502143.002235.5016897003721600500
2016-06-242300.002320.002092.002116.0015785003427834550
2016-06-232236.002312.002230.502300.0014755003379498550
2016-06-222210.502228.002188.502220.0012052002668665800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog