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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,160 | 1,180 | 1,140 | 1,180 | 159,000 |
| 1990/12/27 | 1,160 | 1,180 | 1,150 | 1,180 | 456,000 |
| 1990/12/26 | 1,150 | 1,160 | 1,150 | 1,160 | 332,000 |
| 1990/12/25 | 1,200 | 1,200 | 1,160 | 1,170 | 401,000 |
| 1990/12/21 | 1,150 | 1,200 | 1,130 | 1,200 | 744,000 |
| 1990/12/20 | 1,200 | 1,210 | 1,170 | 1,170 | 727,000 |
| 1990/12/19 | 1,200 | 1,220 | 1,190 | 1,220 | 2,009,000 |
| 1990/12/18 | 1,160 | 1,190 | 1,160 | 1,180 | 905,000 |
| 1990/12/17 | 1,170 | 1,190 | 1,150 | 1,180 | 632,000 |
| 1990/12/14 | 1,170 | 1,200 | 1,150 | 1,190 | 1,895,000 |
| 1990/12/13 | 1,120 | 1,160 | 1,120 | 1,160 | 892,000 |
| 1990/12/12 | 1,150 | 1,160 | 1,120 | 1,120 | 734,000 |
| 1990/12/11 | 1,130 | 1,150 | 1,110 | 1,150 | 391,000 |
| 1990/12/10 | 1,160 | 1,160 | 1,100 | 1,130 | 337,000 |
| 1990/12/07 | 1,140 | 1,150 | 1,110 | 1,140 | 740,000 |
| 1990/12/06 | 1,070 | 1,090 | 1,060 | 1,090 | 173,000 |
| 1990/12/05 | 1,060 | 1,070 | 1,040 | 1,060 | 280,000 |
| 1990/12/04 | 1,070 | 1,070 | 1,040 | 1,040 | 228,000 |
| 1990/12/03 | 1,090 | 1,100 | 1,080 | 1,080 | 221,000 |
| 1990/11/30 | 1,060 | 1,080 | 1,040 | 1,070 | 325,000 |
| 1990/11/29 | 1,090 | 1,090 | 1,040 | 1,040 | 592,000 |
| 1990/11/28 | 1,110 | 1,110 | 1,080 | 1,090 | 429,000 |
| 1990/11/27 | 1,100 | 1,120 | 1,090 | 1,120 | 374,000 |
| 1990/11/26 | 1,120 | 1,130 | 1,100 | 1,130 | 647,000 |
| 1990/11/22 | 1,050 | 1,100 | 1,040 | 1,100 | 382,000 |
| 1990/11/21 | 1,050 | 1,060 | 1,030 | 1,060 | 264,000 |
| 1990/11/20 | 1,050 | 1,070 | 1,050 | 1,060 | 392,000 |
| 1990/11/19 | 1,080 | 1,090 | 1,060 | 1,070 | 551,000 |
| 1990/11/16 | 1,090 | 1,090 | 1,060 | 1,060 | 119,000 |
| 1990/11/15 | 1,110 | 1,130 | 1,090 | 1,100 | 375,000 |
| 1990/11/14 | 1,090 | 1,110 | 1,080 | 1,110 | 438,000 |
| 1990/11/13 | 1,090 | 1,100 | 1,080 | 1,080 | 271,000 |
| 1990/11/09 | 1,090 | 1,090 | 1,040 | 1,050 | 315,000 |
| 1990/11/08 | 1,070 | 1,070 | 1,040 | 1,070 | 228,000 |
| 1990/11/07 | 1,090 | 1,090 | 1,050 | 1,060 | 331,000 |
| 1990/11/06 | 1,100 | 1,140 | 1,060 | 1,100 | 827,000 |
| 1990/11/05 | 1,060 | 1,080 | 1,060 | 1,080 | 224,000 |
| 1990/11/02 | 1,080 | 1,080 | 1,050 | 1,070 | 142,000 |
| 1990/11/01 | 1,090 | 1,090 | 1,040 | 1,070 | 440,000 |
| 1990/10/31 | 1,110 | 1,120 | 1,080 | 1,080 | 194,000 |
| 1990/10/30 | 1,120 | 1,120 | 1,110 | 1,120 | 240,000 |
| 1990/10/29 | 1,140 | 1,140 | 1,120 | 1,120 | 356,000 |
| 1990/10/26 | 1,150 | 1,160 | 1,130 | 1,160 | 251,000 |
| 1990/10/25 | 1,160 | 1,160 | 1,150 | 1,160 | 289,000 |
| 1990/10/24 | 1,120 | 1,140 | 1,120 | 1,130 | 417,000 |
| 1990/10/23 | 1,170 | 1,200 | 1,160 | 1,170 | 566,000 |
| 1990/10/22 | 1,150 | 1,190 | 1,140 | 1,150 | 742,000 |
| 1990/10/19 | 1,170 | 1,170 | 1,130 | 1,130 | 958,000 |
| 1990/10/18 | 1,100 | 1,160 | 1,100 | 1,150 | 600,000 |
| 1990/10/17 | 1,070 | 1,090 | 1,050 | 1,080 | 622,000 |
| 1990/10/16 | 1,050 | 1,070 | 1,050 | 1,070 | 344,000 |
| 1990/10/15 | 1,060 | 1,090 | 1,030 | 1,030 | 121,000 |
| 1990/10/12 | 1,010 | 1,050 | 1,000 | 1,050 | 160,000 |
| 1990/10/11 | 1,060 | 1,060 | 1,030 | 1,030 | 356,000 |
| 1990/10/09 | 1,090 | 1,110 | 1,050 | 1,050 | 278,000 |
| 1990/10/08 | 1,100 | 1,110 | 1,080 | 1,100 | 304,000 |
| 1990/10/05 | 1,060 | 1,090 | 1,040 | 1,060 | 334,000 |
| 1990/10/04 | 1,050 | 1,050 | 1,010 | 1,020 | 385,000 |
| 1990/10/03 | 1,080 | 1,090 | 1,050 | 1,060 | 436,000 |
| 1990/10/02 | 1,020 | 1,070 | 1,000 | 1,070 | 271,000 |
| 1990/10/01 | 1,000 | 1,000 | 950 | 980 | 421,000 |
| 1990/09/28 | 1,050 | 1,060 | 979 | 980 | 854,000 |
| 1990/09/27 | 1,070 | 1,110 | 1,070 | 1,070 | 1,001,000 |
| 1990/09/26 | 1,130 | 1,150 | 1,080 | 1,090 | 802,000 |
| 1990/09/25 | 1,140 | 1,150 | 1,120 | 1,120 | 646,000 |
| 1990/09/21 | 1,170 | 1,190 | 1,150 | 1,180 | 797,000 |
| 1990/09/20 | 1,120 | 1,220 | 1,120 | 1,190 | 1,224,000 |
| 1990/09/19 | 1,170 | 1,180 | 1,140 | 1,140 | 465,000 |
| 1990/09/18 | 1,160 | 1,180 | 1,120 | 1,180 | 637,000 |
| 1990/09/17 | 1,240 | 1,250 | 1,150 | 1,200 | 3,220,999 |
| 1990/09/14 | 1,180 | 1,240 | 1,180 | 1,240 | 1,109,000 |
| 1990/09/13 | 1,200 | 1,210 | 1,170 | 1,180 | 962,000 |
| 1990/09/12 | 1,120 | 1,200 | 1,120 | 1,200 | 2,123,000 |
| 1990/09/11 | 1,050 | 1,130 | 1,030 | 1,100 | 3,537,999 |
| 1990/09/10 | 1,010 | 1,060 | 1,010 | 1,060 | 214,000 |
| 1990/09/07 | 990 | 1,010 | 990 | 1,010 | 432,000 |
| 1990/09/06 | 1,010 | 1,020 | 990 | 990 | 274,000 |
| 1990/09/05 | 1,020 | 1,030 | 988 | 1,000 | 474,000 |
| 1990/09/04 | 1,060 | 1,060 | 1,000 | 1,000 | 480,000 |
| 1990/09/03 | 1,090 | 1,100 | 1,050 | 1,080 | 282,000 |
| 1990/08/31 | 1,010 | 1,090 | 1,010 | 1,050 | 258,000 |
| 1990/08/30 | 986 | 1,010 | 978 | 1,010 | 190,000 |
| 1990/08/29 | 1,030 | 1,030 | 975 | 975 | 519,000 |
| 1990/08/28 | 1,040 | 1,050 | 1,020 | 1,030 | 264,000 |
| 1990/08/27 | 973 | 1,000 | 973 | 1,000 | 154,000 |
| 1990/08/24 | 921 | 950 | 921 | 943 | 255,000 |
| 1990/08/23 | 939 | 950 | 917 | 919 | 729,000 |
| 1990/08/22 | 1,060 | 1,060 | 940 | 940 | 788,000 |
| 1990/08/21 | 1,110 | 1,120 | 1,060 | 1,060 | 150,000 |
| 1990/08/20 | 1,080 | 1,090 | 1,060 | 1,070 | 147,000 |
| 1990/08/17 | 1,100 | 1,100 | 1,060 | 1,090 | 110,000 |
| 1990/08/16 | 1,150 | 1,160 | 1,100 | 1,100 | 153,000 |
| 1990/08/15 | 1,140 | 1,180 | 1,140 | 1,150 | 221,000 |
| 1990/08/14 | 1,100 | 1,180 | 1,050 | 1,160 | 208,000 |
| 1990/08/13 | 1,100 | 1,100 | 1,030 | 1,080 | 205,000 |
| 1990/08/10 | 1,130 | 1,160 | 1,130 | 1,140 | 112,000 |
| 1990/08/09 | 1,160 | 1,170 | 1,140 | 1,140 | 224,000 |
| 1990/08/08 | 1,180 | 1,210 | 1,140 | 1,140 | 265,000 |
| 1990/08/07 | 1,150 | 1,200 | 1,150 | 1,180 | 221,000 |
| 1990/08/06 | 1,240 | 1,240 | 1,160 | 1,230 | 179,000 |
| 1990/08/03 | 1,260 | 1,260 | 1,250 | 1,260 | 486,000 |
| 1990/08/02 | 1,250 | 1,260 | 1,210 | 1,260 | 162,000 |
| 1990/08/01 | 1,260 | 1,290 | 1,260 | 1,260 | 224,000 |
| 1990/07/31 | 1,270 | 1,270 | 1,250 | 1,250 | 147,000 |
| 1990/07/30 | 1,280 | 1,280 | 1,250 | 1,250 | 103,000 |
| 1990/07/27 | 1,290 | 1,310 | 1,280 | 1,280 | 216,000 |
| 1990/07/26 | 1,310 | 1,330 | 1,290 | 1,300 | 201,000 |
| 1990/07/25 | 1,300 | 1,310 | 1,280 | 1,290 | 214,000 |
| 1990/07/24 | 1,300 | 1,300 | 1,260 | 1,270 | 291,000 |
| 1990/07/23 | 1,310 | 1,310 | 1,290 | 1,300 | 1,149,000 |
| 1990/07/20 | 1,330 | 1,350 | 1,330 | 1,330 | 118,000 |
| 1990/07/19 | 1,350 | 1,370 | 1,340 | 1,350 | 259,000 |
| 1990/07/18 | 1,370 | 1,380 | 1,350 | 1,350 | 365,000 |
| 1990/07/17 | 1,390 | 1,390 | 1,360 | 1,380 | 301,000 |
| 1990/07/16 | 1,370 | 1,380 | 1,350 | 1,370 | 127,000 |
| 1990/07/13 | 1,340 | 1,380 | 1,330 | 1,370 | 308,000 |
| 1990/07/12 | 1,360 | 1,390 | 1,350 | 1,360 | 611,000 |
| 1990/07/11 | 1,310 | 1,360 | 1,310 | 1,350 | 1,470,000 |
| 1990/07/10 | 1,320 | 1,350 | 1,320 | 1,330 | 511,000 |
| 1990/07/09 | 1,300 | 1,310 | 1,280 | 1,310 | 1,612,000 |
| 1990/07/06 | 1,270 | 1,300 | 1,270 | 1,280 | 354,000 |
| 1990/07/05 | 1,280 | 1,300 | 1,270 | 1,270 | 172,000 |
| 1990/07/04 | 1,270 | 1,300 | 1,270 | 1,290 | 178,000 |
| 1990/07/03 | 1,290 | 1,300 | 1,290 | 1,290 | 550,000 |
| 1990/07/02 | 1,260 | 1,300 | 1,250 | 1,290 | 843,000 |
| 1990/06/29 | 1,300 | 1,300 | 1,260 | 1,260 | 337,000 |
| 1990/06/28 | 1,250 | 1,270 | 1,250 | 1,260 | 1,609,000 |
| 1990/06/27 | 1,270 | 1,270 | 1,240 | 1,250 | 438,000 |
| 1990/06/26 | 1,280 | 1,280 | 1,230 | 1,260 | 494,000 |
| 1990/06/25 | 1,300 | 1,300 | 1,250 | 1,280 | 195,000 |
| 1990/06/22 | 1,290 | 1,300 | 1,280 | 1,300 | 1,353,000 |
| 1990/06/21 | 1,290 | 1,330 | 1,280 | 1,330 | 243,000 |
| 1990/06/20 | 1,280 | 1,360 | 1,280 | 1,330 | 353,000 |
| 1990/06/19 | 1,320 | 1,320 | 1,290 | 1,300 | 952,000 |
| 1990/06/18 | 1,340 | 1,340 | 1,320 | 1,340 | 86,000 |
| 1990/06/15 | 1,340 | 1,360 | 1,330 | 1,340 | 299,000 |
| 1990/06/14 | 1,330 | 1,340 | 1,330 | 1,340 | 181,000 |
| 1990/06/13 | 1,340 | 1,350 | 1,310 | 1,330 | 338,000 |
| 1990/06/12 | 1,350 | 1,400 | 1,350 | 1,360 | 217,000 |
| 1990/06/11 | 1,360 | 1,400 | 1,360 | 1,380 | 166,000 |
| 1990/06/08 | 1,390 | 1,390 | 1,360 | 1,360 | 349,000 |
| 1990/06/07 | 1,380 | 1,430 | 1,370 | 1,390 | 673,000 |
| 1990/06/06 | 1,380 | 1,400 | 1,380 | 1,400 | 231,000 |
| 1990/06/05 | 1,400 | 1,400 | 1,380 | 1,380 | 131,000 |
| 1990/06/04 | 1,410 | 1,410 | 1,380 | 1,400 | 327,000 |
| 1990/06/01 | 1,400 | 1,400 | 1,380 | 1,400 | 175,000 |
| 1990/05/31 | 1,400 | 1,400 | 1,380 | 1,400 | 233,000 |
| 1990/05/30 | 1,360 | 1,400 | 1,350 | 1,380 | 578,000 |
| 1990/05/29 | 1,370 | 1,390 | 1,350 | 1,370 | 292,000 |
| 1990/05/28 | 1,370 | 1,380 | 1,360 | 1,370 | 553,000 |
| 1990/05/25 | 1,380 | 1,380 | 1,350 | 1,350 | 532,000 |
| 1990/05/24 | 1,380 | 1,380 | 1,350 | 1,370 | 177,000 |
| 1990/05/23 | 1,400 | 1,400 | 1,370 | 1,370 | 284,000 |
| 1990/05/22 | 1,380 | 1,390 | 1,350 | 1,380 | 238,000 |
| 1990/05/21 | 1,370 | 1,370 | 1,350 | 1,360 | 73,000 |
| 1990/05/18 | 1,410 | 1,410 | 1,350 | 1,350 | 199,000 |
| 1990/05/17 | 1,430 | 1,430 | 1,380 | 1,390 | 170,000 |
| 1990/05/16 | 1,430 | 1,450 | 1,410 | 1,420 | 478,000 |
| 1990/05/15 | 1,400 | 1,440 | 1,400 | 1,430 | 525,000 |
| 1990/05/14 | 1,400 | 1,400 | 1,380 | 1,380 | 405,000 |
| 1990/05/11 | 1,350 | 1,350 | 1,330 | 1,350 | 362,000 |
| 1990/05/10 | 1,380 | 1,380 | 1,310 | 1,310 | 382,000 |
| 1990/05/09 | 1,370 | 1,380 | 1,360 | 1,370 | 262,000 |
| 1990/05/08 | 1,370 | 1,380 | 1,330 | 1,380 | 504,000 |
| 1990/05/07 | 1,340 | 1,370 | 1,320 | 1,360 | 226,000 |
| 1990/05/02 | 1,340 | 1,360 | 1,320 | 1,340 | 310,000 |
| 1990/05/01 | 1,340 | 1,340 | 1,310 | 1,340 | 92,000 |
| 1990/04/27 | 1,340 | 1,340 | 1,300 | 1,320 | 320,000 |
| 1990/04/26 | 1,360 | 1,360 | 1,320 | 1,350 | 595,000 |
| 1990/04/25 | 1,300 | 1,340 | 1,300 | 1,340 | 484,000 |
| 1990/04/24 | 1,280 | 1,280 | 1,260 | 1,280 | 211,000 |
| 1990/04/23 | 1,300 | 1,300 | 1,270 | 1,280 | 178,000 |
| 1990/04/20 | 1,310 | 1,310 | 1,250 | 1,260 | 205,000 |
| 1990/04/19 | 1,300 | 1,300 | 1,250 | 1,290 | 198,000 |
| 1990/04/18 | 1,250 | 1,290 | 1,240 | 1,250 | 347,000 |
| 1990/04/17 | 1,240 | 1,250 | 1,210 | 1,210 | 293,000 |
| 1990/04/16 | 1,240 | 1,240 | 1,190 | 1,190 | 171,000 |
| 1990/04/13 | 1,250 | 1,250 | 1,200 | 1,220 | 139,000 |
| 1990/04/12 | 1,250 | 1,250 | 1,200 | 1,230 | 213,000 |
| 1990/04/11 | 1,290 | 1,290 | 1,230 | 1,230 | 200,000 |
| 1990/04/10 | 1,230 | 1,270 | 1,210 | 1,270 | 212,000 |
| 1990/04/09 | 1,270 | 1,270 | 1,250 | 1,250 | 366,000 |
| 1990/04/06 | 1,200 | 1,210 | 1,160 | 1,210 | 313,000 |
| 1990/04/05 | 1,160 | 1,180 | 1,090 | 1,180 | 210,000 |
| 1990/04/04 | 1,160 | 1,200 | 1,160 | 1,200 | 247,000 |
| 1990/04/03 | 1,150 | 1,220 | 1,120 | 1,220 | 344,000 |
| 1990/04/02 | 1,250 | 1,250 | 1,150 | 1,150 | 149,000 |
| 1990/03/30 | 1,260 | 1,270 | 1,230 | 1,250 | 230,000 |
| 1990/03/29 | 1,280 | 1,290 | 1,250 | 1,260 | 1,030,000 |
| 1990/03/28 | 1,320 | 1,320 | 1,280 | 1,290 | 318,000 |
| 1990/03/27 | 1,380 | 1,400 | 1,320 | 1,320 | 479,000 |
| 1990/03/26 | 1,390 | 1,410 | 1,360 | 1,360 | 1,406,000 |
| 1990/03/23 | 1,320 | 1,350 | 1,260 | 1,350 | 953,000 |
| 1990/03/22 | 1,310 | 1,310 | 1,260 | 1,280 | 833,000 |
| 1990/03/20 | 1,350 | 1,370 | 1,280 | 1,370 | 533,000 |
| 1990/03/19 | 1,400 | 1,430 | 1,360 | 1,370 | 305,000 |
| 1990/03/16 | 1,400 | 1,420 | 1,400 | 1,410 | 454,000 |
| 1990/03/15 | 1,400 | 1,460 | 1,400 | 1,410 | 348,000 |
| 1990/03/14 | 1,480 | 1,480 | 1,380 | 1,380 | 433,000 |
| 1990/03/13 | 1,510 | 1,530 | 1,490 | 1,490 | 332,000 |
| 1990/03/12 | 1,550 | 1,550 | 1,510 | 1,510 | 273,000 |
| 1990/03/09 | 1,550 | 1,550 | 1,510 | 1,520 | 182,000 |
| 1990/03/08 | 1,530 | 1,540 | 1,510 | 1,520 | 707,000 |
| 1990/03/07 | 1,560 | 1,580 | 1,540 | 1,540 | 294,000 |
| 1990/03/06 | 1,520 | 1,530 | 1,500 | 1,530 | 478,000 |
| 1990/03/05 | 1,560 | 1,560 | 1,510 | 1,530 | 216,000 |
| 1990/03/02 | 1,560 | 1,590 | 1,550 | 1,560 | 376,000 |
| 1990/03/01 | 1,600 | 1,690 | 1,550 | 1,650 | 1,938,000 |
| 1990/02/28 | 1,560 | 1,620 | 1,550 | 1,620 | 741,000 |
| 1990/02/27 | 1,530 | 1,580 | 1,500 | 1,550 | 302,000 |
| 1990/02/26 | 1,540 | 1,550 | 1,500 | 1,500 | 286,000 |
| 1990/02/23 | 1,530 | 1,570 | 1,520 | 1,570 | 436,000 |
| 1990/02/22 | 1,550 | 1,580 | 1,520 | 1,550 | 459,000 |
| 1990/02/21 | 1,550 | 1,560 | 1,490 | 1,520 | 442,000 |
| 1990/02/20 | 1,600 | 1,600 | 1,550 | 1,550 | 1,433,000 |
| 1990/02/19 | 1,610 | 1,640 | 1,600 | 1,600 | 561,000 |
| 1990/02/16 | 1,630 | 1,640 | 1,610 | 1,610 | 626,000 |
| 1990/02/15 | 1,640 | 1,650 | 1,600 | 1,630 | 408,000 |
| 1990/02/14 | 1,720 | 1,720 | 1,630 | 1,670 | 2,284,000 |
| 1990/02/13 | 1,740 | 1,760 | 1,740 | 1,750 | 183,000 |
| 1990/02/09 | 1,750 | 1,750 | 1,730 | 1,740 | 350,000 |
| 1990/02/08 | 1,770 | 1,780 | 1,740 | 1,740 | 227,000 |
| 1990/02/07 | 1,770 | 1,770 | 1,750 | 1,770 | 324,000 |
| 1990/02/06 | 1,770 | 1,780 | 1,750 | 1,770 | 574,000 |
| 1990/02/05 | 1,760 | 1,770 | 1,740 | 1,760 | 362,000 |
| 1990/02/02 | 1,800 | 1,800 | 1,750 | 1,760 | 1,824,000 |
| 1990/02/01 | 1,820 | 1,820 | 1,780 | 1,790 | 266,000 |
| 1990/01/31 | 1,800 | 1,800 | 1,770 | 1,790 | 374,000 |
| 1990/01/30 | 1,790 | 1,800 | 1,770 | 1,780 | 401,000 |
| 1990/01/29 | 1,750 | 1,790 | 1,750 | 1,780 | 365,000 |
| 1990/01/26 | 1,750 | 1,750 | 1,720 | 1,750 | 187,000 |
| 1990/01/25 | 1,760 | 1,760 | 1,710 | 1,720 | 424,000 |
| 1990/01/24 | 1,750 | 1,760 | 1,710 | 1,710 | 658,000 |
| 1990/01/23 | 1,770 | 1,780 | 1,750 | 1,750 | 521,000 |
| 1990/01/22 | 1,770 | 1,780 | 1,760 | 1,770 | 527,000 |
| 1990/01/19 | 1,750 | 1,800 | 1,750 | 1,770 | 278,000 |
| 1990/01/18 | 1,750 | 1,760 | 1,740 | 1,760 | 287,000 |
| 1990/01/17 | 1,750 | 1,800 | 1,740 | 1,750 | 490,000 |
| 1990/01/16 | 1,780 | 1,780 | 1,730 | 1,750 | 390,000 |
| 1990/01/12 | 1,820 | 1,820 | 1,790 | 1,790 | 632,000 |
| 1990/01/11 | 1,810 | 1,810 | 1,770 | 1,810 | 388,000 |
| 1990/01/10 | 1,860 | 1,860 | 1,790 | 1,810 | 457,000 |
| 1990/01/09 | 1,880 | 1,880 | 1,830 | 1,840 | 399,000 |
| 1990/01/08 | 1,850 | 1,870 | 1,840 | 1,860 | 392,000 |
| 1990/01/05 | 1,860 | 1,880 | 1,830 | 1,840 | 973,000 |
| 1990/01/04 | 1,880 | 1,880 | 1,850 | 1,850 | 154,000 |