[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 
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
2016-06-212202.502242.502197.002236.009094002024866700
2016-06-202188.002236.502188.002229.5011937002647913300
2016-06-172190.502192.002146.002146.0015903003431882600
2016-06-162227.502243.502158.502164.5010131002216308100
2016-06-152207.502238.002197.002216.509388002083043050
2016-06-142233.502242.002193.002202.009572002113353900
2016-06-132269.002269.002234.502234.5012861002887945350
2016-06-102320.002324.002290.002301.0020313004698043550
2016-06-092317.002333.502294.002305.5010681002470367250
2016-06-082306.502338.002306.502331.0010708002488016900
2016-06-072249.502322.502249.502307.5018092004153069700
2016-06-062193.502263.002189.502249.5014517003245102350
2016-06-032201.502220.502187.002211.5014007003090525400
2016-06-022210.002215.002165.002166.0013380002917757800
2016-06-012222.002250.002202.502231.5011849002640361400
2016-05-312240.002269.002232.002251.5023253005242437000
2016-05-302236.002254.002228.502247.0011426002562389950
2016-05-272227.502262.502184.002214.5019639004366993750
2016-05-262306.502315.002272.502277.5010213002342996300
2016-05-252298.502328.002284.502284.5015374003532691850
2016-05-242279.502287.502255.502264.0010353002351635800
2016-05-232296.002296.002249.002284.509479002157377550
2016-05-202294.502324.502284.502310.0011588002678216400
2016-05-192320.002331.502291.002300.5014590003365352000
2016-05-182292.502332.002278.002312.5014060003247911650
2016-05-172242.502306.002242.502287.0019211004390746800
2016-05-162208.002250.502200.002222.509797002185981450
2016-05-132235.002240.002206.002207.5014333003186320800
2016-05-122184.002211.002168.502204.007004001536079750
2016-05-112210.002229.502187.002193.0014946003297311050
2016-05-102140.002200.002136.502176.0016586003603425250
2016-05-092166.502182.002131.002154.5010865002347739150
2016-05-062153.002159.002116.002129.0017548003734045300
2016-05-022133.002159.502104.502150.0028279006043554100
2016-04-282327.002363.502202.502229.0017823004040687150
2016-04-272339.502365.502310.002320.5022425005217768550
2016-04-262324.002353.502304.002317.5015208003532320000
2016-04-252349.002365.002328.502357.0017297004067568400
2016-04-222285.502325.502281.002325.0014195003275426650
2016-04-212316.002329.502296.002321.5014625003389438100
2016-04-202284.002306.002265.502274.0013147002997682150
2016-04-192244.002272.502228.002251.5016120003627584300
2016-04-182144.002184.002141.502164.0013208002860498900
2016-04-152209.502254.502203.002232.5017401003879615500
2016-04-142166.002238.502165.502236.0020661004570471150
2016-04-132108.502120.502071.502108.5018068003793706050
2016-04-122098.002122.502080.002094.009852002067273400
2016-04-112103.002105.502055.002087.509969002075405650
2016-04-082071.002146.002051.502110.5019079004000773450
2016-04-072082.002126.502071.002087.5013199002764154850
2016-04-062109.002114.502075.502086.0016276003406920000
2016-04-052150.502153.502079.502090.0019810004167374500
2016-04-042174.002208.002156.502176.5015501003376770000
2016-04-012250.002250.502170.502176.5018332004029703900
2016-03-312307.002309.002245.002247.0024616005575219550
2016-03-302338.502341.002285.502288.5015231003509661650
2016-03-292347.502357.002316.502341.009371002190122200
2016-03-282333.502358.002321.502351.5013271003106096900
2016-03-252325.502350.502308.002314.5016471003823822000
2016-03-242320.502341.502308.502314.0018548004303933450
2016-03-232345.002365.002320.502332.0017217004013973500
2016-03-222436.502464.502303.002339.0027265006417470600
2016-03-182395.002409.502370.502386.5015428003682646100
2016-03-172451.502479.502391.002407.0018931004611549450
2016-03-162431.002465.002426.502431.0017392004246730550
2016-03-152460.002478.502444.002468.5015886003913388150
2016-03-142431.502485.502431.002465.0017094004212210550
2016-03-112320.502421.502289.002402.5036067008467945850
2016-03-102336.002394.502336.002370.5020357004839937850
2016-03-092318.502332.502295.502311.5015669003619320500
2016-03-082324.502347.002271.002329.0026121006041567450
2016-03-072375.502375.502297.002307.0025699005981790350
2016-03-042360.502382.002330.502376.0020970004953359900
2016-03-032357.502393.002353.502373.0022593005358983550
2016-03-022351.502389.502340.002359.5025513006034988650
2016-03-012300.502334.502291.502318.5018423004262873800
2016-02-292364.502384.002288.002289.5023963005596182400
2016-02-262418.502438.502356.502365.5018238004362768600
2016-02-252338.002413.502330.002397.5026038006201496400
2016-02-242293.002352.502279.002346.5020387004754654950
2016-02-232428.002441.502323.502343.0021019004968187200
2016-02-222319.002397.502307.502366.5019850004693838650
2016-02-192287.502353.502280.002343.5027831006464446200
2016-02-182321.002343.002289.002292.5030146006961098950
2016-02-172280.502309.502213.002239.5028082006323098700
2016-02-162323.502335.002272.002280.5030341006993049200
2016-02-152229.502378.002220.002349.00438770010145256550
2016-02-122250.002274.502167.502177.0033179007340291450
2016-02-102405.502426.502300.502315.5029656006949820750
2016-02-092437.502474.002403.502404.0020374004944579250
2016-02-082478.002565.002438.002529.5023919006029764400
2016-02-052526.002532.002482.502497.5033734008438949900
2016-02-042570.002595.502533.502573.0016988004368727950
2016-02-032620.002635.002546.002591.0018505004781324950
2016-02-022555.502644.002551.502638.0023160006068333600
2016-02-012618.502632.502551.502558.5036085009330956100
2016-01-292500.002634.002474.502617.50496440012663134750
2016-01-282400.002404.502324.002333.0016830003952620500
2016-01-272350.002389.002334.002382.0014235003369790050
2016-01-262321.002330.002295.002311.5013319003079441950
2016-01-252387.002389.002317.002363.5014606003445752800
2016-01-222304.002346.002267.502337.5017125003955293050
2016-01-212279.502313.502204.002204.0016594003751641600
2016-01-202351.502357.002249.002251.5017568004011314150
2016-01-192320.002371.002319.502355.0012041002821722800
2016-01-182306.002345.002282.502329.5011369002640497100
2016-01-152357.002379.002326.002345.5013869003254163850
2016-01-142308.002345.502293.002334.5016467003818617200
2016-01-132330.002360.002318.002358.0012973003040937100
2016-01-122335.002357.502276.502281.5019738004546809800
2016-01-082384.002446.002373.002377.0020591004927429700
2016-01-072444.502468.502416.002419.5013145003198527300
2016-01-062497.002512.502436.502453.5013256003259604800
2016-01-052508.002536.002488.502496.5012773003200838150
2016-01-042562.002575.002479.002486.0015909003991180000
2015-12-302586.002599.502557.502576.009834002536897450
2015-12-292557.502586.502534.002586.508222002110174500
2015-12-282575.002588.002545.002572.006603001695755400
2015-12-252553.002584.502548.502564.5010000002563781450
2015-12-242558.002565.002526.002530.509483002408058400
2015-12-222478.502580.502474.502546.5013226003364277800
2015-12-212488.002539.002439.002486.5011576002866947300
2015-12-182540.002608.002488.002488.5021058005336299700
2015-12-172500.002563.002497.502543.5027723007043656400
2015-12-162436.002451.002417.502448.5015643003815570100
2015-12-152450.002453.002408.002408.0015253003701881350
2015-12-142403.002463.002385.002456.0022970005592200700
2015-12-112361.502445.502361.502436.0029428007053409950
2015-12-102390.502402.002370.002374.5012897003075272500
2015-12-092399.502413.002378.502391.5015823003784033800
2015-12-082393.502403.502374.502398.0019096004570462350
2015-12-072406.002429.502372.502393.5022130005304600750
2015-12-042341.502382.502318.002370.0019470004583186850
2015-12-032363.502392.002360.002375.0012161002886628200
2015-12-022364.002395.502360.502384.5013930003314785850
2015-12-012339.502382.502327.502376.5022093005223705000
2015-11-302380.502386.502326.502354.00546110012811015250
2015-11-272448.002457.002416.002424.0012640003069087250
2015-11-262449.002479.002446.002452.0013621003345007850

   ※ 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