[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 
2017-11-212100.002111.002097.502103.0020662004345955900
2017-11-202086.002102.002081.002089.5022614004735956300
2017-11-172110.002131.502085.002089.5034760007312753350
2017-11-162112.502127.502104.002107.5029910006319728100
2017-11-152201.502205.002129.502129.5032970007105857850
2017-11-142222.002230.002208.002216.0014548003228523750
2017-11-132258.502259.502226.002226.0017799003983241700
2017-11-102256.002290.002251.002251.5018957004281670200
2017-11-092298.002327.002267.002290.5027987006446043500
2017-11-082293.502308.502271.002285.0017385003973602200
2017-11-072250.002303.002249.002299.0024304005552760400
2017-11-062257.002258.002239.002254.5023313005248268850
2017-11-022274.002279.502241.002257.5028355006405610200
2017-11-012292.002299.502271.502277.5032307007370852050
2017-10-312318.002330.002287.502311.5022623005233255400
2017-10-302290.502314.002287.002311.0033410007701579400
2017-10-272249.002277.002240.502271.0016381003712433500
2017-10-262241.002248.502233.502239.5014441003236056950
2017-10-252296.502296.502241.502243.5021473004860067650
2017-10-242258.002265.002254.002264.509464002139917150
2017-10-232269.502272.002246.002259.5017699003998477150
2017-10-202272.502283.502240.002241.0018230004111362100
2017-10-192253.502279.502241.002272.5018867004275368750
2017-10-182257.002258.002234.502238.0014780003313016600
2017-10-172256.002259.502242.502256.5012969002920571250
2017-10-162234.002254.502224.002248.5017995004035854800
2017-10-132227.002240.502220.502235.0025323005649602500
2017-10-122250.502251.502227.502235.5019444004345967450
2017-10-112230.002240.002227.002236.0011421002550730600
2017-10-102247.002251.502232.002245.0015258003422265900
2017-10-062256.002267.502246.002247.5012678002855929150
2017-10-052267.002270.002245.502245.5016695003763206700
2017-10-042285.502294.502275.502279.5013988003194742150
2017-10-032238.002290.502237.502277.0018783004270075900
2017-10-022269.502270.002235.002238.0027053006081903100
2017-09-292305.002312.502264.002271.50751120017167340350
2017-09-282481.002503.002406.002439.00566610013834729550
2017-09-272334.002394.502324.002388.50454890010755528550
2017-09-262336.502349.002323.002346.5014277003343725800
2017-09-252339.502347.502325.502343.0016069003759119600
2017-09-222333.502342.502317.502325.5013002003027051150
2017-09-212321.002357.502314.002317.0021204004937231950
2017-09-202313.502315.502263.002289.5029952006841332850
2017-09-192261.002325.002253.502316.0030500007003996650
2017-09-152212.002232.002204.002224.5023078005126148500
2017-09-142210.002222.502202.502216.5017624003906356350
2017-09-132233.002237.002217.002219.5013537003006739850
2017-09-122232.002234.002217.502220.0017671003929864850
2017-09-112251.002253.002218.002223.5014736003285732400
2017-09-082244.502254.502215.002237.5032734007334634300
2017-09-072280.002310.502264.502291.0023033005264860400
2017-09-062259.502273.502250.502264.5011920002697209350
2017-09-052270.502281.002252.502256.5013805003124549350
2017-09-042307.002314.002269.002270.5013713003127013150
2017-09-012344.002358.002317.002320.0016899003943123300
2017-08-312358.002369.502343.002344.0017536004126885200
2017-08-302353.002367.002337.502363.5014486003409476550
2017-08-292349.502360.502322.502346.5014040003287845350
2017-08-282351.502356.002318.002350.5024079005629191300
2017-08-252261.002373.002256.002368.00602900014115601800
2017-08-242185.002247.502177.502244.5020702004608303800
2017-08-232222.002222.002197.002204.0010960002415561250
2017-08-222212.502222.502200.002206.0012609002786279000
2017-08-212235.002246.002222.502233.0012062002692483650
2017-08-182228.002241.502212.502235.5013390002986948800
2017-08-172216.002258.502207.002254.5015945003578664550
2017-08-162200.002232.502200.002227.0016780003730485350
2017-08-152167.002189.502158.002183.0010612002312981550
2017-08-142168.002179.002150.502158.0012247002645912000
2017-08-102192.002192.002170.502181.0010106002207571000
2017-08-092195.002207.502158.502177.0016183003516665550
2017-08-082219.002220.002192.502207.0011596002556758300
2017-08-072231.002231.002215.502218.507019001559424200
2017-08-042227.502228.002207.002216.0010639002359493850
2017-08-032228.002244.002217.502219.5013108002919598750
2017-08-022268.502269.002208.002212.0021809004863608350
2017-08-012214.002295.502211.502279.5042274009606984500
2017-07-312238.002238.002214.502215.0015073003349324750
2017-07-282235.002247.502228.502244.5024114005399049200
2017-07-272206.502242.002205.502239.5019696004390466850
2017-07-262224.002225.002187.002205.5019087004204527100
2017-07-252193.502238.502184.502212.0035773007909652700
2017-07-242176.002176.002150.502157.5014058003035110550
2017-07-212180.002193.002175.002181.0014939003261637150
2017-07-202170.002181.502166.502177.0017176003735571100
2017-07-192172.002188.002167.002174.5013909003027068650
2017-07-182200.002215.002172.502174.5017439003814472300
2017-07-142196.002210.002195.002203.5015989003523630650
2017-07-132227.502229.002193.002195.0020897004604608000
2017-07-122240.002244.502219.002219.0015438003441864500
2017-07-112260.002266.002247.502249.0010635002396344300
2017-07-102244.002272.002238.502265.5017186003888542900
2017-07-072250.502255.502237.502244.0018696004196064350
2017-07-062266.002277.502251.502264.5018662004228324750
2017-07-052259.002261.002230.502254.5014254003203420800
2017-07-042283.002296.502260.502269.0012872002927587800
2017-07-032273.002279.502266.002269.5011166002536085600
2017-06-302285.502290.002273.002278.5017990004098918750
2017-06-292322.502325.502312.002318.0010433002419111950
2017-06-282311.502321.502291.002297.5012043002774061250
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

   ※ 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。 

Twitter