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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,200 | 1,210 | 1,190 | 1,210 | 102,000 |
| 1991/12/27 | 1,190 | 1,200 | 1,190 | 1,200 | 164,000 |
| 1991/12/26 | 1,180 | 1,200 | 1,180 | 1,190 | 75,000 |
| 1991/12/25 | 1,210 | 1,210 | 1,180 | 1,180 | 104,000 |
| 1991/12/24 | 1,180 | 1,210 | 1,170 | 1,200 | 489,000 |
| 1991/12/20 | 1,170 | 1,170 | 1,150 | 1,170 | 97,000 |
| 1991/12/19 | 1,180 | 1,180 | 1,150 | 1,180 | 807,000 |
| 1991/12/18 | 1,150 | 1,180 | 1,150 | 1,180 | 857,000 |
| 1991/12/17 | 1,150 | 1,160 | 1,150 | 1,160 | 559,000 |
| 1991/12/16 | 1,190 | 1,190 | 1,150 | 1,150 | 179,000 |
| 1991/12/13 | 1,180 | 1,200 | 1,170 | 1,200 | 373,000 |
| 1991/12/12 | 1,170 | 1,180 | 1,150 | 1,170 | 226,000 |
| 1991/12/11 | 1,160 | 1,170 | 1,140 | 1,150 | 343,000 |
| 1991/12/10 | 1,170 | 1,170 | 1,130 | 1,160 | 731,000 |
| 1991/12/09 | 1,150 | 1,170 | 1,130 | 1,140 | 148,000 |
| 1991/12/06 | 1,150 | 1,150 | 1,120 | 1,130 | 152,000 |
| 1991/12/05 | 1,140 | 1,140 | 1,120 | 1,130 | 40,000 |
| 1991/12/04 | 1,140 | 1,150 | 1,110 | 1,140 | 236,000 |
| 1991/12/03 | 1,130 | 1,130 | 1,110 | 1,130 | 228,000 |
| 1991/12/02 | 1,130 | 1,130 | 1,110 | 1,130 | 92,000 |
| 1991/11/29 | 1,140 | 1,150 | 1,120 | 1,120 | 103,000 |
| 1991/11/28 | 1,120 | 1,130 | 1,100 | 1,120 | 303,000 |
| 1991/11/27 | 1,150 | 1,150 | 1,120 | 1,140 | 79,000 |
| 1991/11/26 | 1,150 | 1,160 | 1,120 | 1,140 | 405,000 |
| 1991/11/25 | 1,150 | 1,170 | 1,140 | 1,140 | 328,000 |
| 1991/11/22 | 1,180 | 1,190 | 1,150 | 1,160 | 229,000 |
| 1991/11/21 | 1,210 | 1,210 | 1,190 | 1,190 | 140,000 |
| 1991/11/20 | 1,200 | 1,210 | 1,190 | 1,210 | 139,000 |
| 1991/11/19 | 1,220 | 1,220 | 1,190 | 1,220 | 173,000 |
| 1991/11/18 | 1,200 | 1,210 | 1,180 | 1,210 | 200,000 |
| 1991/11/15 | 1,240 | 1,240 | 1,220 | 1,230 | 92,000 |
| 1991/11/14 | 1,260 | 1,260 | 1,230 | 1,230 | 350,000 |
| 1991/11/13 | 1,260 | 1,260 | 1,240 | 1,250 | 38,000 |
| 1991/11/12 | 1,260 | 1,260 | 1,240 | 1,250 | 101,000 |
| 1991/11/11 | 1,250 | 1,260 | 1,250 | 1,260 | 122,000 |
| 1991/11/08 | 1,280 | 1,280 | 1,250 | 1,250 | 97,000 |
| 1991/11/07 | 1,270 | 1,280 | 1,250 | 1,280 | 69,000 |
| 1991/11/06 | 1,290 | 1,290 | 1,270 | 1,270 | 244,000 |
| 1991/11/05 | 1,280 | 1,300 | 1,280 | 1,280 | 570,000 |
| 1991/11/01 | 1,250 | 1,300 | 1,250 | 1,280 | 586,000 |
| 1991/10/31 | 1,260 | 1,280 | 1,260 | 1,260 | 106,000 |
| 1991/10/30 | 1,270 | 1,270 | 1,260 | 1,260 | 152,000 |
| 1991/10/29 | 1,270 | 1,270 | 1,250 | 1,260 | 238,000 |
| 1991/10/28 | 1,250 | 1,270 | 1,250 | 1,250 | 136,000 |
| 1991/10/25 | 1,280 | 1,280 | 1,250 | 1,260 | 146,000 |
| 1991/10/24 | 1,280 | 1,280 | 1,260 | 1,270 | 255,000 |
| 1991/10/23 | 1,270 | 1,280 | 1,270 | 1,270 | 397,000 |
| 1991/10/22 | 1,280 | 1,280 | 1,260 | 1,280 | 249,000 |
| 1991/10/21 | 1,300 | 1,310 | 1,280 | 1,280 | 232,000 |
| 1991/10/18 | 1,290 | 1,300 | 1,280 | 1,300 | 316,000 |
| 1991/10/17 | 1,290 | 1,290 | 1,250 | 1,290 | 409,000 |
| 1991/10/16 | 1,260 | 1,280 | 1,260 | 1,270 | 221,000 |
| 1991/10/15 | 1,270 | 1,270 | 1,250 | 1,260 | 425,000 |
| 1991/10/14 | 1,260 | 1,280 | 1,250 | 1,270 | 375,000 |
| 1991/10/11 | 1,270 | 1,280 | 1,250 | 1,250 | 655,000 |
| 1991/10/09 | 1,250 | 1,270 | 1,250 | 1,260 | 247,000 |
| 1991/10/08 | 1,270 | 1,270 | 1,230 | 1,230 | 403,000 |
| 1991/10/07 | 1,280 | 1,290 | 1,280 | 1,280 | 123,000 |
| 1991/10/04 | 1,280 | 1,290 | 1,280 | 1,280 | 211,000 |
| 1991/10/03 | 1,300 | 1,300 | 1,280 | 1,290 | 237,000 |
| 1991/10/02 | 1,280 | 1,300 | 1,280 | 1,300 | 276,000 |
| 1991/10/01 | 1,270 | 1,290 | 1,270 | 1,280 | 414,000 |
| 1991/09/30 | 1,290 | 1,290 | 1,270 | 1,270 | 136,000 |
| 1991/09/27 | 1,280 | 1,290 | 1,270 | 1,290 | 131,000 |
| 1991/09/26 | 1,300 | 1,300 | 1,270 | 1,280 | 194,000 |
| 1991/09/25 | 1,300 | 1,320 | 1,280 | 1,320 | 316,000 |
| 1991/09/24 | 1,260 | 1,290 | 1,250 | 1,290 | 681,000 |
| 1991/09/20 | 1,310 | 1,320 | 1,260 | 1,260 | 239,000 |
| 1991/09/19 | 1,330 | 1,340 | 1,310 | 1,330 | 572,000 |
| 1991/09/18 | 1,330 | 1,360 | 1,320 | 1,350 | 1,116,000 |
| 1991/09/17 | 1,320 | 1,340 | 1,320 | 1,340 | 282,000 |
| 1991/09/13 | 1,310 | 1,320 | 1,300 | 1,310 | 263,000 |
| 1991/09/12 | 1,300 | 1,320 | 1,300 | 1,310 | 299,000 |
| 1991/09/11 | 1,300 | 1,310 | 1,290 | 1,310 | 424,000 |
| 1991/09/10 | 1,280 | 1,310 | 1,280 | 1,310 | 439,000 |
| 1991/09/09 | 1,270 | 1,290 | 1,270 | 1,270 | 200,000 |
| 1991/09/06 | 1,250 | 1,300 | 1,250 | 1,270 | 359,000 |
| 1991/09/05 | 1,220 | 1,260 | 1,220 | 1,230 | 805,000 |
| 1991/09/04 | 1,220 | 1,230 | 1,220 | 1,230 | 299,000 |
| 1991/09/03 | 1,240 | 1,240 | 1,220 | 1,230 | 342,000 |
| 1991/09/02 | 1,230 | 1,230 | 1,210 | 1,230 | 142,000 |
| 1991/08/30 | 1,210 | 1,230 | 1,210 | 1,230 | 483,000 |
| 1991/08/29 | 1,220 | 1,230 | 1,210 | 1,220 | 151,000 |
| 1991/08/28 | 1,220 | 1,230 | 1,200 | 1,200 | 246,000 |
| 1991/08/27 | 1,230 | 1,250 | 1,210 | 1,240 | 454,000 |
| 1991/08/26 | 1,250 | 1,250 | 1,210 | 1,220 | 321,000 |
| 1991/08/23 | 1,280 | 1,280 | 1,230 | 1,240 | 348,000 |
| 1991/08/22 | 1,270 | 1,290 | 1,260 | 1,270 | 450,000 |
| 1991/08/21 | 1,210 | 1,270 | 1,190 | 1,260 | 767,000 |
| 1991/08/20 | 1,200 | 1,210 | 1,170 | 1,210 | 259,000 |
| 1991/08/19 | 1,250 | 1,250 | 1,180 | 1,180 | 399,000 |
| 1991/08/16 | 1,250 | 1,270 | 1,250 | 1,260 | 121,000 |
| 1991/08/15 | 1,260 | 1,270 | 1,250 | 1,260 | 88,000 |
| 1991/08/14 | 1,250 | 1,270 | 1,250 | 1,270 | 119,000 |
| 1991/08/13 | 1,240 | 1,270 | 1,240 | 1,250 | 163,000 |
| 1991/08/12 | 1,260 | 1,260 | 1,250 | 1,250 | 141,000 |
| 1991/08/09 | 1,260 | 1,280 | 1,250 | 1,280 | 191,000 |
| 1991/08/08 | 1,270 | 1,280 | 1,270 | 1,270 | 142,000 |
| 1991/08/07 | 1,300 | 1,300 | 1,270 | 1,280 | 276,000 |
| 1991/08/06 | 1,290 | 1,290 | 1,270 | 1,280 | 171,000 |
| 1991/08/05 | 1,290 | 1,300 | 1,280 | 1,290 | 283,000 |
| 1991/08/02 | 1,300 | 1,320 | 1,290 | 1,290 | 257,000 |
| 1991/08/01 | 1,310 | 1,310 | 1,300 | 1,300 | 193,000 |
| 1991/07/31 | 1,300 | 1,320 | 1,300 | 1,320 | 506,000 |
| 1991/07/30 | 1,260 | 1,300 | 1,250 | 1,300 | 816,000 |
| 1991/07/29 | 1,280 | 1,280 | 1,250 | 1,260 | 201,000 |
| 1991/07/26 | 1,250 | 1,280 | 1,240 | 1,280 | 695,000 |
| 1991/07/25 | 1,260 | 1,270 | 1,240 | 1,270 | 502,000 |
| 1991/07/24 | 1,240 | 1,260 | 1,230 | 1,240 | 477,000 |
| 1991/07/23 | 1,230 | 1,250 | 1,220 | 1,240 | 1,432,000 |
| 1991/07/22 | 1,220 | 1,230 | 1,220 | 1,230 | 244,000 |
| 1991/07/19 | 1,230 | 1,230 | 1,220 | 1,220 | 105,000 |
| 1991/07/18 | 1,240 | 1,240 | 1,230 | 1,230 | 173,000 |
| 1991/07/17 | 1,230 | 1,240 | 1,230 | 1,230 | 213,000 |
| 1991/07/16 | 1,250 | 1,250 | 1,240 | 1,240 | 92,000 |
| 1991/07/15 | 1,240 | 1,250 | 1,230 | 1,250 | 63,000 |
| 1991/07/12 | 1,240 | 1,250 | 1,230 | 1,240 | 188,000 |
| 1991/07/11 | 1,240 | 1,240 | 1,230 | 1,240 | 147,000 |
| 1991/07/10 | 1,250 | 1,250 | 1,220 | 1,250 | 298,000 |
| 1991/07/09 | 1,210 | 1,250 | 1,210 | 1,240 | 254,000 |
| 1991/07/08 | 1,240 | 1,240 | 1,210 | 1,210 | 246,000 |
| 1991/07/05 | 1,250 | 1,250 | 1,230 | 1,230 | 187,000 |
| 1991/07/04 | 1,210 | 1,240 | 1,210 | 1,230 | 214,000 |
| 1991/07/03 | 1,260 | 1,260 | 1,210 | 1,210 | 236,000 |
| 1991/07/02 | 1,270 | 1,280 | 1,240 | 1,250 | 356,000 |
| 1991/07/01 | 1,280 | 1,290 | 1,240 | 1,260 | 612,000 |
| 1991/06/28 | 1,280 | 1,290 | 1,250 | 1,270 | 269,000 |
| 1991/06/27 | 1,290 | 1,300 | 1,270 | 1,270 | 265,000 |
| 1991/06/26 | 1,290 | 1,320 | 1,290 | 1,310 | 267,000 |
| 1991/06/25 | 1,290 | 1,290 | 1,280 | 1,290 | 381,000 |
| 1991/06/24 | 1,290 | 1,300 | 1,280 | 1,290 | 355,000 |
| 1991/06/21 | 1,310 | 1,310 | 1,300 | 1,300 | 253,000 |
| 1991/06/20 | 1,300 | 1,320 | 1,300 | 1,320 | 431,000 |
| 1991/06/19 | 1,330 | 1,330 | 1,300 | 1,300 | 419,000 |
| 1991/06/18 | 1,340 | 1,350 | 1,320 | 1,340 | 244,000 |
| 1991/06/17 | 1,370 | 1,370 | 1,350 | 1,360 | 264,000 |
| 1991/06/14 | 1,350 | 1,370 | 1,340 | 1,370 | 310,000 |
| 1991/06/13 | 1,340 | 1,350 | 1,330 | 1,350 | 386,000 |
| 1991/06/12 | 1,340 | 1,350 | 1,340 | 1,350 | 190,000 |
| 1991/06/11 | 1,340 | 1,350 | 1,330 | 1,340 | 115,000 |
| 1991/06/10 | 1,340 | 1,350 | 1,340 | 1,340 | 156,000 |
| 1991/06/07 | 1,340 | 1,350 | 1,340 | 1,350 | 36,000 |
| 1991/06/06 | 1,340 | 1,350 | 1,320 | 1,340 | 235,000 |
| 1991/06/05 | 1,360 | 1,370 | 1,330 | 1,330 | 428,000 |
| 1991/06/04 | 1,350 | 1,380 | 1,350 | 1,380 | 299,000 |
| 1991/06/03 | 1,380 | 1,380 | 1,360 | 1,360 | 227,000 |
| 1991/05/31 | 1,360 | 1,380 | 1,360 | 1,380 | 1,448,000 |
| 1991/05/30 | 1,340 | 1,360 | 1,330 | 1,360 | 202,000 |
| 1991/05/29 | 1,340 | 1,360 | 1,330 | 1,340 | 566,000 |
| 1991/05/28 | 1,330 | 1,350 | 1,320 | 1,340 | 324,000 |
| 1991/05/27 | 1,360 | 1,360 | 1,320 | 1,320 | 95,000 |
| 1991/05/24 | 1,350 | 1,350 | 1,320 | 1,340 | 191,000 |
| 1991/05/23 | 1,340 | 1,350 | 1,320 | 1,350 | 583,000 |
| 1991/05/22 | 1,320 | 1,340 | 1,320 | 1,320 | 129,000 |
| 1991/05/21 | 1,330 | 1,340 | 1,320 | 1,320 | 88,000 |
| 1991/05/20 | 1,340 | 1,340 | 1,330 | 1,330 | 87,000 |
| 1991/05/17 | 1,330 | 1,340 | 1,310 | 1,330 | 357,000 |
| 1991/05/16 | 1,320 | 1,330 | 1,320 | 1,320 | 183,000 |
| 1991/05/15 | 1,310 | 1,340 | 1,310 | 1,340 | 260,000 |
| 1991/05/14 | 1,330 | 1,360 | 1,320 | 1,320 | 631,000 |
| 1991/05/13 | 1,320 | 1,350 | 1,320 | 1,330 | 265,000 |
| 1991/05/10 | 1,320 | 1,340 | 1,320 | 1,330 | 243,000 |
| 1991/05/09 | 1,330 | 1,330 | 1,320 | 1,330 | 224,000 |
| 1991/05/08 | 1,320 | 1,330 | 1,310 | 1,330 | 104,000 |
| 1991/05/07 | 1,330 | 1,340 | 1,320 | 1,340 | 48,000 |
| 1991/05/02 | 1,350 | 1,350 | 1,320 | 1,330 | 152,000 |
| 1991/05/01 | 1,320 | 1,330 | 1,300 | 1,330 | 294,000 |
| 1991/04/30 | 1,320 | 1,330 | 1,300 | 1,320 | 147,000 |
| 1991/04/26 | 1,320 | 1,320 | 1,310 | 1,320 | 251,000 |
| 1991/04/25 | 1,350 | 1,350 | 1,320 | 1,320 | 523,000 |
| 1991/04/24 | 1,330 | 1,340 | 1,320 | 1,330 | 139,000 |
| 1991/04/23 | 1,300 | 1,330 | 1,300 | 1,310 | 637,000 |
| 1991/04/22 | 1,340 | 1,340 | 1,320 | 1,320 | 372,000 |
| 1991/04/19 | 1,360 | 1,360 | 1,340 | 1,340 | 284,000 |
| 1991/04/18 | 1,360 | 1,360 | 1,350 | 1,350 | 481,000 |
| 1991/04/17 | 1,380 | 1,380 | 1,350 | 1,360 | 496,000 |
| 1991/04/16 | 1,380 | 1,380 | 1,350 | 1,360 | 426,000 |
| 1991/04/15 | 1,380 | 1,380 | 1,350 | 1,370 | 376,000 |
| 1991/04/12 | 1,380 | 1,390 | 1,370 | 1,380 | 500,000 |
| 1991/04/11 | 1,400 | 1,400 | 1,370 | 1,390 | 559,000 |
| 1991/04/10 | 1,390 | 1,400 | 1,380 | 1,400 | 716,000 |
| 1991/04/09 | 1,380 | 1,410 | 1,370 | 1,400 | 2,155,000 |
| 1991/04/08 | 1,380 | 1,380 | 1,370 | 1,380 | 942,000 |
| 1991/04/05 | 1,350 | 1,390 | 1,350 | 1,380 | 2,081,000 |
| 1991/04/04 | 1,340 | 1,360 | 1,330 | 1,360 | 824,000 |
| 1991/04/03 | 1,370 | 1,370 | 1,340 | 1,340 | 604,000 |
| 1991/04/02 | 1,340 | 1,350 | 1,320 | 1,350 | 305,000 |
| 1991/04/01 | 1,350 | 1,360 | 1,330 | 1,340 | 454,000 |
| 1991/03/29 | 1,320 | 1,360 | 1,320 | 1,350 | 731,000 |
| 1991/03/28 | 1,320 | 1,340 | 1,300 | 1,320 | 387,000 |
| 1991/03/27 | 1,320 | 1,330 | 1,300 | 1,320 | 706,000 |
| 1991/03/26 | 1,350 | 1,350 | 1,300 | 1,310 | 478,000 |
| 1991/03/25 | 1,330 | 1,330 | 1,310 | 1,330 | 496,000 |
| 1991/03/22 | 1,300 | 1,330 | 1,300 | 1,310 | 416,000 |
| 1991/03/20 | 1,310 | 1,320 | 1,300 | 1,300 | 407,000 |
| 1991/03/19 | 1,350 | 1,350 | 1,330 | 1,330 | 487,000 |
| 1991/03/18 | 1,360 | 1,370 | 1,350 | 1,360 | 663,000 |
| 1991/03/15 | 1,340 | 1,360 | 1,340 | 1,360 | 514,000 |
| 1991/03/14 | 1,340 | 1,350 | 1,330 | 1,330 | 801,000 |
| 1991/03/13 | 1,320 | 1,340 | 1,320 | 1,330 | 617,000 |
| 1991/03/12 | 1,320 | 1,340 | 1,310 | 1,320 | 648,000 |
| 1991/03/11 | 1,340 | 1,340 | 1,320 | 1,320 | 443,000 |
| 1991/03/08 | 1,350 | 1,350 | 1,330 | 1,330 | 571,000 |
| 1991/03/07 | 1,340 | 1,350 | 1,330 | 1,340 | 1,015,000 |
| 1991/03/06 | 1,370 | 1,380 | 1,330 | 1,330 | 2,373,000 |
| 1991/03/05 | 1,310 | 1,360 | 1,300 | 1,350 | 4,392,999 |
| 1991/03/04 | 1,290 | 1,310 | 1,280 | 1,310 | 884,000 |
| 1991/03/01 | 1,260 | 1,310 | 1,260 | 1,300 | 1,790,000 |
| 1991/02/28 | 1,260 | 1,280 | 1,250 | 1,270 | 789,000 |
| 1991/02/27 | 1,260 | 1,270 | 1,230 | 1,240 | 232,000 |
| 1991/02/26 | 1,280 | 1,280 | 1,250 | 1,280 | 563,000 |
| 1991/02/25 | 1,250 | 1,280 | 1,240 | 1,260 | 622,000 |
| 1991/02/22 | 1,260 | 1,270 | 1,250 | 1,260 | 490,000 |
| 1991/02/21 | 1,250 | 1,280 | 1,250 | 1,260 | 1,749,000 |
| 1991/02/20 | 1,260 | 1,270 | 1,230 | 1,270 | 854,000 |
| 1991/02/19 | 1,260 | 1,270 | 1,240 | 1,260 | 797,000 |
| 1991/02/18 | 1,260 | 1,270 | 1,250 | 1,260 | 766,000 |
| 1991/02/15 | 1,230 | 1,240 | 1,230 | 1,230 | 372,000 |
| 1991/02/14 | 1,260 | 1,270 | 1,230 | 1,250 | 736,000 |
| 1991/02/13 | 1,260 | 1,270 | 1,240 | 1,250 | 1,095,000 |
| 1991/02/12 | 1,270 | 1,300 | 1,260 | 1,280 | 2,171,000 |
| 1991/02/08 | 1,220 | 1,260 | 1,220 | 1,250 | 2,102,000 |
| 1991/02/07 | 1,230 | 1,230 | 1,210 | 1,220 | 841,000 |
| 1991/02/06 | 1,210 | 1,230 | 1,200 | 1,210 | 894,000 |
| 1991/02/05 | 1,220 | 1,230 | 1,190 | 1,190 | 1,666,000 |
| 1991/02/04 | 1,160 | 1,210 | 1,160 | 1,200 | 1,211,000 |
| 1991/02/01 | 1,170 | 1,170 | 1,160 | 1,160 | 162,000 |
| 1991/01/31 | 1,160 | 1,180 | 1,150 | 1,180 | 465,000 |
| 1991/01/30 | 1,150 | 1,150 | 1,140 | 1,140 | 139,000 |
| 1991/01/29 | 1,150 | 1,160 | 1,140 | 1,150 | 225,000 |
| 1991/01/28 | 1,160 | 1,160 | 1,140 | 1,150 | 260,000 |
| 1991/01/25 | 1,170 | 1,180 | 1,150 | 1,170 | 526,000 |
| 1991/01/24 | 1,130 | 1,170 | 1,130 | 1,140 | 373,000 |
| 1991/01/23 | 1,130 | 1,150 | 1,100 | 1,150 | 605,000 |
| 1991/01/22 | 1,130 | 1,140 | 1,130 | 1,130 | 227,000 |
| 1991/01/21 | 1,140 | 1,150 | 1,140 | 1,140 | 337,000 |
| 1991/01/18 | 1,170 | 1,170 | 1,120 | 1,160 | 687,000 |
| 1991/01/17 | 1,070 | 1,170 | 1,070 | 1,140 | 431,000 |
| 1991/01/16 | 1,080 | 1,110 | 1,080 | 1,110 | 224,000 |
| 1991/01/14 | 1,090 | 1,120 | 1,090 | 1,110 | 281,000 |
| 1991/01/11 | 1,110 | 1,140 | 1,100 | 1,120 | 155,000 |
| 1991/01/10 | 1,070 | 1,150 | 1,070 | 1,150 | 234,000 |
| 1991/01/09 | 1,080 | 1,100 | 1,060 | 1,090 | 253,000 |
| 1991/01/08 | 1,120 | 1,130 | 1,090 | 1,090 | 535,000 |
| 1991/01/07 | 1,140 | 1,140 | 1,120 | 1,140 | 259,000 |
| 1991/01/04 | 1,160 | 1,170 | 1,150 | 1,150 | 130,000 |