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 |
|---|---|---|---|---|---|
| 1992/12/30 | 976 | 976 | 975 | 975 | 106,000 |
| 1992/12/29 | 994 | 994 | 985 | 990 | 51,000 |
| 1992/12/28 | 1,000 | 1,000 | 999 | 999 | 96,000 |
| 1992/12/25 | 994 | 999 | 994 | 999 | 154,000 |
| 1992/12/24 | 985 | 997 | 985 | 995 | 130,000 |
| 1992/12/22 | 985 | 995 | 981 | 993 | 233,000 |
| 1992/12/21 | 990 | 997 | 976 | 976 | 287,000 |
| 1992/12/18 | 995 | 1,000 | 985 | 990 | 317,000 |
| 1992/12/17 | 975 | 989 | 975 | 985 | 92,000 |
| 1992/12/16 | 980 | 990 | 975 | 975 | 74,000 |
| 1992/12/15 | 980 | 993 | 971 | 971 | 218,000 |
| 1992/12/14 | 971 | 980 | 971 | 980 | 15,000 |
| 1992/12/11 | 981 | 981 | 970 | 980 | 153,000 |
| 1992/12/10 | 993 | 1,000 | 980 | 980 | 202,000 |
| 1992/12/09 | 990 | 990 | 980 | 985 | 93,000 |
| 1992/12/08 | 968 | 988 | 965 | 985 | 304,000 |
| 1992/12/07 | 977 | 981 | 968 | 968 | 249,000 |
| 1992/12/04 | 966 | 966 | 962 | 962 | 74,000 |
| 1992/12/03 | 990 | 990 | 966 | 966 | 210,000 |
| 1992/12/02 | 985 | 990 | 975 | 985 | 138,000 |
| 1992/12/01 | 985 | 988 | 980 | 980 | 113,000 |
| 1992/11/30 | 980 | 983 | 975 | 983 | 163,000 |
| 1992/11/27 | 970 | 979 | 970 | 977 | 93,000 |
| 1992/11/26 | 968 | 975 | 951 | 970 | 261,000 |
| 1992/11/25 | 967 | 967 | 955 | 960 | 169,000 |
| 1992/11/24 | 950 | 962 | 949 | 955 | 310,000 |
| 1992/11/20 | 928 | 931 | 922 | 931 | 236,000 |
| 1992/11/19 | 920 | 940 | 920 | 929 | 770,000 |
| 1992/11/18 | 918 | 923 | 913 | 918 | 503,000 |
| 1992/11/17 | 923 | 923 | 912 | 918 | 377,000 |
| 1992/11/16 | 927 | 927 | 920 | 920 | 58,000 |
| 1992/11/13 | 918 | 928 | 916 | 928 | 184,000 |
| 1992/11/12 | 940 | 940 | 916 | 916 | 249,000 |
| 1992/11/11 | 950 | 950 | 945 | 945 | 67,000 |
| 1992/11/10 | 960 | 960 | 949 | 953 | 225,000 |
| 1992/11/09 | 980 | 981 | 965 | 965 | 135,000 |
| 1992/11/06 | 990 | 994 | 981 | 981 | 104,000 |
| 1992/11/05 | 990 | 999 | 990 | 995 | 116,000 |
| 1992/11/04 | 995 | 1,000 | 990 | 990 | 294,000 |
| 1992/11/02 | 1,000 | 1,010 | 996 | 1,010 | 91,000 |
| 1992/10/30 | 1,020 | 1,020 | 1,000 | 1,020 | 169,000 |
| 1992/10/29 | 1,020 | 1,020 | 1,010 | 1,010 | 101,000 |
| 1992/10/28 | 1,010 | 1,030 | 1,010 | 1,010 | 172,000 |
| 1992/10/27 | 1,010 | 1,010 | 1,000 | 1,010 | 305,000 |
| 1992/10/26 | 1,020 | 1,020 | 1,000 | 1,010 | 432,000 |
| 1992/10/23 | 1,030 | 1,030 | 1,010 | 1,010 | 516,000 |
| 1992/10/22 | 1,010 | 1,020 | 1,010 | 1,020 | 321,000 |
| 1992/10/21 | 1,000 | 1,030 | 1,000 | 1,030 | 757,000 |
| 1992/10/20 | 998 | 1,020 | 990 | 1,010 | 210,000 |
| 1992/10/19 | 1,000 | 1,000 | 990 | 999 | 120,000 |
| 1992/10/16 | 1,010 | 1,020 | 1,000 | 1,010 | 451,000 |
| 1992/10/15 | 985 | 1,000 | 985 | 1,000 | 124,000 |
| 1992/10/14 | 1,000 | 1,000 | 985 | 985 | 59,000 |
| 1992/10/13 | 989 | 1,000 | 989 | 1,000 | 62,000 |
| 1992/10/12 | 977 | 992 | 977 | 980 | 35,000 |
| 1992/10/09 | 980 | 980 | 976 | 977 | 130,000 |
| 1992/10/08 | 977 | 984 | 977 | 980 | 104,000 |
| 1992/10/07 | 980 | 990 | 978 | 982 | 149,000 |
| 1992/10/06 | 970 | 985 | 970 | 980 | 71,000 |
| 1992/10/05 | 975 | 988 | 970 | 970 | 90,000 |
| 1992/10/02 | 971 | 971 | 963 | 965 | 42,000 |
| 1992/10/01 | 990 | 990 | 976 | 981 | 72,000 |
| 1992/09/30 | 975 | 976 | 974 | 975 | 45,000 |
| 1992/09/29 | 970 | 970 | 962 | 967 | 97,000 |
| 1992/09/28 | 988 | 988 | 971 | 971 | 60,000 |
| 1992/09/25 | 990 | 995 | 982 | 988 | 54,000 |
| 1992/09/24 | 1,020 | 1,030 | 990 | 990 | 463,000 |
| 1992/09/22 | 1,000 | 1,020 | 1,000 | 1,020 | 191,000 |
| 1992/09/21 | 1,000 | 1,020 | 1,000 | 1,020 | 78,000 |
| 1992/09/18 | 1,010 | 1,010 | 1,000 | 1,010 | 78,000 |
| 1992/09/17 | 1,000 | 1,010 | 1,000 | 1,010 | 133,000 |
| 1992/09/16 | 1,010 | 1,020 | 1,010 | 1,020 | 130,000 |
| 1992/09/14 | 1,000 | 1,020 | 1,000 | 1,020 | 112,000 |
| 1992/09/11 | 1,030 | 1,030 | 1,010 | 1,010 | 222,000 |
| 1992/09/10 | 1,010 | 1,040 | 1,000 | 1,030 | 383,000 |
| 1992/09/09 | 1,010 | 1,020 | 1,000 | 1,020 | 234,000 |
| 1992/09/08 | 1,010 | 1,020 | 1,010 | 1,010 | 372,000 |
| 1992/09/07 | 980 | 1,000 | 980 | 1,000 | 366,000 |
| 1992/09/04 | 980 | 990 | 980 | 982 | 268,000 |
| 1992/09/03 | 971 | 980 | 971 | 980 | 225,000 |
| 1992/09/02 | 979 | 979 | 965 | 971 | 198,000 |
| 1992/09/01 | 983 | 983 | 970 | 982 | 74,000 |
| 1992/08/31 | 981 | 991 | 950 | 983 | 341,000 |
| 1992/08/28 | 980 | 1,010 | 980 | 1,010 | 235,000 |
| 1992/08/27 | 959 | 1,010 | 959 | 1,010 | 389,000 |
| 1992/08/26 | 950 | 969 | 940 | 969 | 168,000 |
| 1992/08/25 | 954 | 955 | 941 | 950 | 182,000 |
| 1992/08/24 | 932 | 959 | 900 | 959 | 217,000 |
| 1992/08/21 | 900 | 925 | 895 | 916 | 104,000 |
| 1992/08/20 | 875 | 909 | 865 | 895 | 121,000 |
| 1992/08/19 | 865 | 880 | 865 | 875 | 178,000 |
| 1992/08/18 | 868 | 880 | 868 | 871 | 152,000 |
| 1992/08/17 | 870 | 878 | 861 | 878 | 109,000 |
| 1992/08/14 | 875 | 879 | 870 | 870 | 176,000 |
| 1992/08/13 | 880 | 883 | 874 | 875 | 115,000 |
| 1992/08/12 | 890 | 890 | 881 | 886 | 166,000 |
| 1992/08/11 | 897 | 913 | 893 | 895 | 178,000 |
| 1992/08/10 | 930 | 930 | 892 | 892 | 235,000 |
| 1992/08/07 | 942 | 942 | 935 | 936 | 94,000 |
| 1992/08/06 | 970 | 970 | 934 | 942 | 248,000 |
| 1992/08/05 | 980 | 980 | 966 | 970 | 38,000 |
| 1992/08/04 | 980 | 980 | 971 | 980 | 22,000 |
| 1992/08/03 | 980 | 980 | 970 | 980 | 57,000 |
| 1992/07/31 | 948 | 985 | 948 | 981 | 106,000 |
| 1992/07/30 | 935 | 949 | 935 | 948 | 21,000 |
| 1992/07/29 | 950 | 957 | 935 | 940 | 89,000 |
| 1992/07/28 | 958 | 958 | 941 | 941 | 181,000 |
| 1992/07/27 | 984 | 984 | 955 | 957 | 132,000 |
| 1992/07/24 | 970 | 970 | 951 | 957 | 46,000 |
| 1992/07/23 | 955 | 990 | 950 | 989 | 172,000 |
| 1992/07/22 | 980 | 980 | 955 | 955 | 71,000 |
| 1992/07/21 | 958 | 985 | 955 | 985 | 75,000 |
| 1992/07/20 | 970 | 970 | 958 | 958 | 47,000 |
| 1992/07/17 | 990 | 995 | 985 | 990 | 214,000 |
| 1992/07/16 | 990 | 990 | 985 | 990 | 41,000 |
| 1992/07/15 | 990 | 995 | 987 | 995 | 174,000 |
| 1992/07/14 | 985 | 990 | 985 | 985 | 61,000 |
| 1992/07/13 | 997 | 997 | 985 | 985 | 75,000 |
| 1992/07/10 | 986 | 995 | 986 | 990 | 107,000 |
| 1992/07/09 | 987 | 990 | 986 | 986 | 75,000 |
| 1992/07/08 | 990 | 1,000 | 984 | 997 | 188,000 |
| 1992/07/07 | 1,000 | 1,000 | 970 | 980 | 193,000 |
| 1992/07/06 | 996 | 996 | 985 | 995 | 47,000 |
| 1992/07/03 | 989 | 995 | 985 | 995 | 104,000 |
| 1992/07/02 | 960 | 989 | 960 | 989 | 114,000 |
| 1992/07/01 | 950 | 962 | 950 | 960 | 143,000 |
| 1992/06/30 | 945 | 960 | 941 | 950 | 75,000 |
| 1992/06/29 | 977 | 977 | 941 | 941 | 179,000 |
| 1992/06/26 | 978 | 980 | 977 | 977 | 121,000 |
| 1992/06/25 | 980 | 980 | 973 | 978 | 305,000 |
| 1992/06/24 | 975 | 985 | 954 | 985 | 237,000 |
| 1992/06/23 | 979 | 987 | 971 | 975 | 342,000 |
| 1992/06/22 | 995 | 1,000 | 971 | 979 | 262,000 |
| 1992/06/19 | 951 | 995 | 951 | 995 | 165,000 |
| 1992/06/18 | 970 | 970 | 956 | 956 | 254,000 |
| 1992/06/17 | 991 | 991 | 977 | 977 | 157,000 |
| 1992/06/16 | 995 | 996 | 991 | 991 | 385,000 |
| 1992/06/15 | 992 | 1,000 | 992 | 993 | 18,000 |
| 1992/06/12 | 1,020 | 1,020 | 991 | 992 | 214,000 |
| 1992/06/11 | 1,010 | 1,010 | 1,000 | 1,010 | 139,000 |
| 1992/06/10 | 1,020 | 1,020 | 996 | 1,010 | 257,000 |
| 1992/06/09 | 1,010 | 1,010 | 999 | 1,010 | 134,000 |
| 1992/06/08 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1992/06/05 | 1,010 | 1,020 | 1,000 | 1,020 | 62,000 |
| 1992/06/04 | 1,020 | 1,020 | 1,000 | 1,020 | 271,000 |
| 1992/06/03 | 1,020 | 1,020 | 1,000 | 1,020 | 262,000 |
| 1992/06/02 | 1,020 | 1,020 | 1,000 | 1,010 | 386,000 |
| 1992/06/01 | 1,030 | 1,030 | 1,010 | 1,020 | 202,000 |
| 1992/05/29 | 1,040 | 1,050 | 1,020 | 1,040 | 190,000 |
| 1992/05/28 | 1,020 | 1,060 | 1,000 | 1,060 | 355,000 |
| 1992/05/27 | 1,040 | 1,040 | 1,010 | 1,010 | 111,000 |
| 1992/05/26 | 1,050 | 1,050 | 1,040 | 1,050 | 263,000 |
| 1992/05/25 | 1,070 | 1,080 | 1,050 | 1,050 | 292,000 |
| 1992/05/22 | 1,050 | 1,050 | 1,030 | 1,030 | 71,000 |
| 1992/05/21 | 1,050 | 1,050 | 1,040 | 1,040 | 169,000 |
| 1992/05/20 | 1,060 | 1,070 | 1,050 | 1,050 | 245,000 |
| 1992/05/19 | 1,060 | 1,060 | 1,050 | 1,060 | 195,000 |
| 1992/05/18 | 1,030 | 1,040 | 1,030 | 1,040 | 139,000 |
| 1992/05/15 | 1,030 | 1,040 | 1,020 | 1,020 | 195,000 |
| 1992/05/14 | 1,030 | 1,040 | 1,030 | 1,030 | 179,000 |
| 1992/05/13 | 1,040 | 1,040 | 1,010 | 1,010 | 144,000 |
| 1992/05/12 | 1,030 | 1,040 | 1,020 | 1,040 | 200,000 |
| 1992/05/11 | 1,050 | 1,050 | 1,030 | 1,030 | 150,000 |
| 1992/05/08 | 1,030 | 1,040 | 1,020 | 1,040 | 208,000 |
| 1992/05/07 | 1,000 | 1,020 | 996 | 1,020 | 236,000 |
| 1992/05/06 | 990 | 1,010 | 990 | 1,010 | 128,000 |
| 1992/05/01 | 1,010 | 1,010 | 981 | 1,000 | 60,000 |
| 1992/04/30 | 978 | 1,010 | 978 | 1,010 | 156,000 |
| 1992/04/28 | 991 | 991 | 990 | 991 | 150,000 |
| 1992/04/27 | 1,010 | 1,010 | 990 | 990 | 145,000 |
| 1992/04/24 | 980 | 1,010 | 971 | 995 | 162,000 |
| 1992/04/23 | 975 | 975 | 960 | 965 | 260,000 |
| 1992/04/22 | 955 | 962 | 950 | 960 | 182,000 |
| 1992/04/21 | 960 | 968 | 950 | 965 | 100,000 |
| 1992/04/20 | 961 | 969 | 960 | 960 | 79,000 |
| 1992/04/17 | 965 | 975 | 945 | 945 | 201,000 |
| 1992/04/16 | 990 | 1,000 | 980 | 986 | 114,000 |
| 1992/04/15 | 995 | 1,000 | 980 | 980 | 210,000 |
| 1992/04/14 | 966 | 995 | 965 | 995 | 158,000 |
| 1992/04/13 | 1,010 | 1,020 | 965 | 965 | 97,000 |
| 1992/04/10 | 961 | 1,000 | 961 | 1,000 | 231,000 |
| 1992/04/09 | 950 | 969 | 950 | 955 | 324,000 |
| 1992/04/08 | 950 | 979 | 935 | 960 | 346,000 |
| 1992/04/07 | 982 | 985 | 951 | 951 | 233,000 |
| 1992/04/06 | 975 | 985 | 975 | 982 | 51,000 |
| 1992/04/03 | 990 | 990 | 971 | 972 | 187,000 |
| 1992/04/02 | 1,020 | 1,030 | 975 | 990 | 393,000 |
| 1992/04/01 | 1,060 | 1,060 | 1,010 | 1,020 | 138,000 |
| 1992/03/31 | 1,080 | 1,080 | 1,060 | 1,080 | 104,000 |
| 1992/03/30 | 1,060 | 1,090 | 1,050 | 1,080 | 93,000 |
| 1992/03/27 | 1,060 | 1,070 | 1,040 | 1,060 | 166,000 |
| 1992/03/26 | 1,080 | 1,090 | 1,070 | 1,090 | 262,000 |
| 1992/03/25 | 1,110 | 1,120 | 1,080 | 1,080 | 261,000 |
| 1992/03/24 | 1,110 | 1,120 | 1,090 | 1,090 | 212,000 |
| 1992/03/23 | 1,080 | 1,130 | 1,080 | 1,120 | 229,000 |
| 1992/03/19 | 1,050 | 1,080 | 1,040 | 1,080 | 323,000 |
| 1992/03/18 | 1,050 | 1,060 | 1,020 | 1,040 | 733,000 |
| 1992/03/17 | 1,090 | 1,090 | 1,050 | 1,060 | 339,000 |
| 1992/03/16 | 1,100 | 1,100 | 1,070 | 1,090 | 120,000 |
| 1992/03/13 | 1,090 | 1,120 | 1,090 | 1,100 | 92,000 |
| 1992/03/12 | 1,110 | 1,110 | 1,080 | 1,090 | 80,000 |
| 1992/03/11 | 1,100 | 1,110 | 1,080 | 1,110 | 153,000 |
| 1992/03/10 | 1,110 | 1,110 | 1,100 | 1,100 | 120,000 |
| 1992/03/09 | 1,110 | 1,120 | 1,100 | 1,100 | 63,000 |
| 1992/03/06 | 1,120 | 1,130 | 1,120 | 1,120 | 114,000 |
| 1992/03/05 | 1,150 | 1,150 | 1,120 | 1,120 | 142,000 |
| 1992/03/04 | 1,150 | 1,160 | 1,150 | 1,150 | 103,000 |
| 1992/03/03 | 1,170 | 1,170 | 1,150 | 1,150 | 94,000 |
| 1992/03/02 | 1,150 | 1,170 | 1,150 | 1,170 | 150,000 |
| 1992/02/28 | 1,130 | 1,150 | 1,120 | 1,150 | 108,000 |
| 1992/02/27 | 1,150 | 1,160 | 1,130 | 1,140 | 51,000 |
| 1992/02/26 | 1,130 | 1,150 | 1,120 | 1,150 | 539,000 |
| 1992/02/25 | 1,140 | 1,150 | 1,120 | 1,130 | 132,000 |
| 1992/02/24 | 1,150 | 1,170 | 1,130 | 1,140 | 184,000 |
| 1992/02/21 | 1,150 | 1,150 | 1,140 | 1,150 | 170,000 |
| 1992/02/20 | 1,160 | 1,160 | 1,140 | 1,150 | 98,000 |
| 1992/02/19 | 1,160 | 1,160 | 1,130 | 1,140 | 146,000 |
| 1992/02/18 | 1,140 | 1,160 | 1,140 | 1,160 | 106,000 |
| 1992/02/17 | 1,160 | 1,170 | 1,150 | 1,160 | 131,000 |
| 1992/02/14 | 1,180 | 1,180 | 1,170 | 1,170 | 55,000 |
| 1992/02/13 | 1,180 | 1,190 | 1,170 | 1,180 | 180,000 |
| 1992/02/12 | 1,190 | 1,200 | 1,180 | 1,180 | 85,000 |
| 1992/02/10 | 1,200 | 1,210 | 1,200 | 1,200 | 69,000 |
| 1992/02/07 | 1,200 | 1,210 | 1,200 | 1,210 | 83,000 |
| 1992/02/06 | 1,200 | 1,220 | 1,200 | 1,200 | 198,000 |
| 1992/02/05 | 1,190 | 1,200 | 1,180 | 1,200 | 203,000 |
| 1992/02/04 | 1,170 | 1,190 | 1,170 | 1,190 | 150,000 |
| 1992/02/03 | 1,190 | 1,200 | 1,170 | 1,170 | 241,000 |
| 1992/01/31 | 1,180 | 1,180 | 1,170 | 1,180 | 142,000 |
| 1992/01/30 | 1,160 | 1,180 | 1,150 | 1,180 | 191,000 |
| 1992/01/29 | 1,140 | 1,160 | 1,140 | 1,160 | 81,000 |
| 1992/01/28 | 1,160 | 1,160 | 1,140 | 1,160 | 168,000 |
| 1992/01/27 | 1,180 | 1,180 | 1,140 | 1,160 | 172,000 |
| 1992/01/24 | 1,170 | 1,180 | 1,160 | 1,180 | 111,000 |
| 1992/01/23 | 1,190 | 1,190 | 1,180 | 1,180 | 212,000 |
| 1992/01/22 | 1,140 | 1,190 | 1,140 | 1,170 | 127,000 |
| 1992/01/21 | 1,160 | 1,190 | 1,150 | 1,160 | 112,000 |
| 1992/01/20 | 1,150 | 1,160 | 1,140 | 1,160 | 56,000 |
| 1992/01/17 | 1,170 | 1,200 | 1,160 | 1,170 | 345,000 |
| 1992/01/16 | 1,200 | 1,220 | 1,140 | 1,170 | 246,000 |
| 1992/01/14 | 1,180 | 1,200 | 1,180 | 1,200 | 67,000 |
| 1992/01/13 | 1,180 | 1,190 | 1,170 | 1,180 | 49,000 |
| 1992/01/10 | 1,170 | 1,190 | 1,170 | 1,190 | 57,000 |
| 1992/01/09 | 1,200 | 1,230 | 1,180 | 1,200 | 175,000 |
| 1992/01/08 | 1,220 | 1,230 | 1,200 | 1,210 | 70,000 |
| 1992/01/07 | 1,240 | 1,240 | 1,220 | 1,230 | 84,000 |
| 1992/01/06 | 1,250 | 1,270 | 1,240 | 1,260 | 211,000 |