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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,130 | 1,140 | 1,130 | 1,130 | 794,000 |
| 1993/12/29 | 1,110 | 1,130 | 1,110 | 1,120 | 817,000 |
| 1993/12/28 | 1,120 | 1,130 | 1,110 | 1,130 | 358,000 |
| 1993/12/27 | 1,150 | 1,160 | 1,110 | 1,110 | 1,030,000 |
| 1993/12/24 | 1,130 | 1,150 | 1,130 | 1,150 | 381,000 |
| 1993/12/22 | 1,140 | 1,140 | 1,120 | 1,140 | 717,000 |
| 1993/12/21 | 1,150 | 1,150 | 1,130 | 1,140 | 1,994,000 |
| 1993/12/20 | 1,170 | 1,170 | 1,140 | 1,150 | 290,000 |
| 1993/12/17 | 1,160 | 1,170 | 1,150 | 1,150 | 236,000 |
| 1993/12/16 | 1,160 | 1,170 | 1,150 | 1,150 | 445,000 |
| 1993/12/15 | 1,140 | 1,150 | 1,130 | 1,140 | 296,000 |
| 1993/12/14 | 1,110 | 1,140 | 1,110 | 1,120 | 308,000 |
| 1993/12/13 | 1,130 | 1,140 | 1,120 | 1,130 | 192,000 |
| 1993/12/10 | 1,120 | 1,140 | 1,120 | 1,130 | 302,000 |
| 1993/12/09 | 1,120 | 1,140 | 1,100 | 1,130 | 358,000 |
| 1993/12/08 | 1,070 | 1,080 | 1,060 | 1,080 | 454,000 |
| 1993/12/07 | 1,060 | 1,100 | 1,040 | 1,100 | 469,000 |
| 1993/12/06 | 1,090 | 1,090 | 1,030 | 1,050 | 722,000 |
| 1993/12/03 | 1,140 | 1,140 | 1,080 | 1,100 | 1,199,000 |
| 1993/12/02 | 1,140 | 1,160 | 1,130 | 1,130 | 302,000 |
| 1993/12/01 | 1,090 | 1,130 | 1,070 | 1,130 | 517,000 |
| 1993/11/30 | 1,070 | 1,070 | 1,040 | 1,070 | 409,000 |
| 1993/11/29 | 1,100 | 1,110 | 1,010 | 1,060 | 428,000 |
| 1993/11/26 | 1,150 | 1,150 | 1,110 | 1,120 | 251,000 |
| 1993/11/25 | 1,150 | 1,160 | 1,130 | 1,150 | 471,000 |
| 1993/11/24 | 1,150 | 1,150 | 1,120 | 1,130 | 538,000 |
| 1993/11/22 | 1,150 | 1,150 | 1,120 | 1,130 | 305,000 |
| 1993/11/19 | 1,150 | 1,170 | 1,140 | 1,170 | 199,000 |
| 1993/11/18 | 1,150 | 1,160 | 1,140 | 1,150 | 215,000 |
| 1993/11/17 | 1,140 | 1,150 | 1,130 | 1,130 | 210,000 |
| 1993/11/16 | 1,120 | 1,160 | 1,110 | 1,160 | 348,000 |
| 1993/11/15 | 1,140 | 1,140 | 1,120 | 1,130 | 356,000 |
| 1993/11/12 | 1,140 | 1,170 | 1,140 | 1,160 | 419,000 |
| 1993/11/11 | 1,140 | 1,150 | 1,130 | 1,130 | 425,000 |
| 1993/11/10 | 1,140 | 1,150 | 1,120 | 1,150 | 239,000 |
| 1993/11/09 | 1,160 | 1,170 | 1,130 | 1,130 | 522,000 |
| 1993/11/08 | 1,160 | 1,160 | 1,150 | 1,150 | 243,000 |
| 1993/11/05 | 1,160 | 1,160 | 1,140 | 1,160 | 506,000 |
| 1993/11/04 | 1,180 | 1,190 | 1,150 | 1,160 | 470,000 |
| 1993/11/02 | 1,190 | 1,200 | 1,180 | 1,180 | 333,000 |
| 1993/11/01 | 1,200 | 1,210 | 1,190 | 1,190 | 350,000 |
| 1993/10/29 | 1,210 | 1,210 | 1,200 | 1,210 | 207,000 |
| 1993/10/28 | 1,180 | 1,200 | 1,180 | 1,190 | 325,000 |
| 1993/10/27 | 1,220 | 1,220 | 1,190 | 1,200 | 430,000 |
| 1993/10/26 | 1,240 | 1,250 | 1,230 | 1,230 | 518,000 |
| 1993/10/25 | 1,250 | 1,260 | 1,240 | 1,250 | 847,000 |
| 1993/10/22 | 1,240 | 1,240 | 1,230 | 1,240 | 266,000 |
| 1993/10/21 | 1,250 | 1,250 | 1,230 | 1,240 | 351,000 |
| 1993/10/20 | 1,220 | 1,240 | 1,220 | 1,240 | 181,000 |
| 1993/10/19 | 1,240 | 1,240 | 1,220 | 1,230 | 453,000 |
| 1993/10/18 | 1,250 | 1,250 | 1,230 | 1,230 | 325,000 |
| 1993/10/15 | 1,220 | 1,240 | 1,210 | 1,240 | 859,000 |
| 1993/10/14 | 1,220 | 1,230 | 1,210 | 1,210 | 329,000 |
| 1993/10/13 | 1,240 | 1,240 | 1,220 | 1,230 | 412,000 |
| 1993/10/12 | 1,250 | 1,250 | 1,230 | 1,240 | 407,000 |
| 1993/10/08 | 1,210 | 1,250 | 1,210 | 1,230 | 1,556,000 |
| 1993/10/07 | 1,220 | 1,220 | 1,210 | 1,220 | 389,000 |
| 1993/10/06 | 1,210 | 1,220 | 1,200 | 1,200 | 480,000 |
| 1993/10/05 | 1,200 | 1,210 | 1,200 | 1,200 | 162,000 |
| 1993/10/04 | 1,210 | 1,220 | 1,190 | 1,200 | 731,000 |
| 1993/10/01 | 1,200 | 1,230 | 1,190 | 1,220 | 629,000 |
| 1993/09/30 | 1,200 | 1,210 | 1,170 | 1,200 | 493,000 |
| 1993/09/29 | 1,210 | 1,220 | 1,190 | 1,200 | 379,000 |
| 1993/09/28 | 1,210 | 1,210 | 1,200 | 1,200 | 428,000 |
| 1993/09/27 | 1,210 | 1,220 | 1,190 | 1,190 | 671,000 |
| 1993/09/24 | 1,190 | 1,210 | 1,190 | 1,210 | 524,000 |
| 1993/09/22 | 1,200 | 1,200 | 1,160 | 1,190 | 802,000 |
| 1993/09/21 | 1,210 | 1,220 | 1,200 | 1,200 | 469,000 |
| 1993/09/20 | 1,220 | 1,220 | 1,200 | 1,200 | 618,000 |
| 1993/09/17 | 1,210 | 1,210 | 1,190 | 1,200 | 348,000 |
| 1993/09/16 | 1,230 | 1,230 | 1,200 | 1,210 | 964,000 |
| 1993/09/14 | 1,210 | 1,240 | 1,210 | 1,230 | 1,500,000 |
| 1993/09/13 | 1,200 | 1,210 | 1,190 | 1,210 | 876,000 |
| 1993/09/10 | 1,160 | 1,190 | 1,160 | 1,180 | 886,000 |
| 1993/09/09 | 1,180 | 1,190 | 1,160 | 1,170 | 332,000 |
| 1993/09/08 | 1,190 | 1,200 | 1,170 | 1,180 | 647,000 |
| 1993/09/07 | 1,210 | 1,220 | 1,200 | 1,200 | 1,192,000 |
| 1993/09/06 | 1,220 | 1,220 | 1,210 | 1,220 | 727,000 |
| 1993/09/03 | 1,210 | 1,230 | 1,200 | 1,220 | 2,153,000 |
| 1993/09/02 | 1,190 | 1,210 | 1,190 | 1,200 | 1,492,000 |
| 1993/09/01 | 1,200 | 1,200 | 1,180 | 1,190 | 1,089,000 |
| 1993/08/31 | 1,180 | 1,200 | 1,180 | 1,200 | 727,000 |
| 1993/08/30 | 1,170 | 1,180 | 1,170 | 1,180 | 343,000 |
| 1993/08/27 | 1,160 | 1,170 | 1,160 | 1,170 | 535,000 |
| 1993/08/26 | 1,170 | 1,170 | 1,160 | 1,170 | 444,000 |
| 1993/08/25 | 1,170 | 1,170 | 1,130 | 1,130 | 567,000 |
| 1993/08/24 | 1,170 | 1,170 | 1,150 | 1,160 | 149,000 |
| 1993/08/23 | 1,170 | 1,170 | 1,160 | 1,170 | 445,000 |
| 1993/08/20 | 1,180 | 1,180 | 1,160 | 1,170 | 345,000 |
| 1993/08/19 | 1,160 | 1,190 | 1,160 | 1,180 | 867,000 |
| 1993/08/18 | 1,150 | 1,160 | 1,140 | 1,160 | 1,320,000 |
| 1993/08/17 | 1,130 | 1,150 | 1,130 | 1,150 | 318,000 |
| 1993/08/16 | 1,130 | 1,140 | 1,120 | 1,130 | 253,000 |
| 1993/08/13 | 1,140 | 1,150 | 1,130 | 1,130 | 1,026,000 |
| 1993/08/12 | 1,130 | 1,140 | 1,120 | 1,140 | 1,052,000 |
| 1993/08/11 | 1,090 | 1,110 | 1,090 | 1,110 | 475,000 |
| 1993/08/10 | 1,100 | 1,100 | 1,080 | 1,080 | 297,000 |
| 1993/08/09 | 1,100 | 1,110 | 1,100 | 1,100 | 299,000 |
| 1993/08/06 | 1,100 | 1,100 | 1,090 | 1,100 | 96,000 |
| 1993/08/05 | 1,090 | 1,100 | 1,090 | 1,100 | 98,000 |
| 1993/08/04 | 1,090 | 1,110 | 1,090 | 1,100 | 131,000 |
| 1993/08/03 | 1,100 | 1,110 | 1,090 | 1,090 | 156,000 |
| 1993/08/02 | 1,110 | 1,110 | 1,090 | 1,100 | 363,000 |
| 1993/07/30 | 1,120 | 1,120 | 1,110 | 1,120 | 509,000 |
| 1993/07/29 | 1,100 | 1,120 | 1,090 | 1,110 | 834,000 |
| 1993/07/28 | 1,080 | 1,100 | 1,080 | 1,090 | 90,000 |
| 1993/07/27 | 1,080 | 1,090 | 1,080 | 1,090 | 327,000 |
| 1993/07/26 | 1,080 | 1,090 | 1,070 | 1,090 | 435,000 |
| 1993/07/23 | 1,100 | 1,100 | 1,070 | 1,080 | 327,000 |
| 1993/07/22 | 1,100 | 1,100 | 1,090 | 1,100 | 137,000 |
| 1993/07/21 | 1,090 | 1,100 | 1,090 | 1,100 | 478,000 |
| 1993/07/20 | 1,100 | 1,100 | 1,080 | 1,090 | 103,000 |
| 1993/07/19 | 1,100 | 1,100 | 1,080 | 1,090 | 378,000 |
| 1993/07/16 | 1,080 | 1,090 | 1,070 | 1,090 | 245,000 |
| 1993/07/15 | 1,100 | 1,100 | 1,080 | 1,080 | 588,000 |
| 1993/07/14 | 1,100 | 1,100 | 1,080 | 1,100 | 412,000 |
| 1993/07/13 | 1,100 | 1,100 | 1,090 | 1,100 | 251,000 |
| 1993/07/12 | 1,100 | 1,110 | 1,090 | 1,100 | 475,000 |
| 1993/07/09 | 1,080 | 1,100 | 1,070 | 1,100 | 693,000 |
| 1993/07/08 | 1,080 | 1,090 | 1,080 | 1,080 | 334,000 |
| 1993/07/07 | 1,100 | 1,100 | 1,070 | 1,080 | 523,000 |
| 1993/07/06 | 1,100 | 1,110 | 1,100 | 1,110 | 534,000 |
| 1993/07/05 | 1,090 | 1,100 | 1,080 | 1,090 | 227,000 |
| 1993/07/02 | 1,100 | 1,100 | 1,080 | 1,090 | 173,000 |
| 1993/07/01 | 1,080 | 1,100 | 1,080 | 1,100 | 296,000 |
| 1993/06/30 | 1,080 | 1,100 | 1,070 | 1,100 | 359,000 |
| 1993/06/29 | 1,080 | 1,090 | 1,060 | 1,070 | 288,000 |
| 1993/06/28 | 1,090 | 1,090 | 1,070 | 1,090 | 313,000 |
| 1993/06/25 | 1,090 | 1,100 | 1,070 | 1,070 | 451,000 |
| 1993/06/24 | 1,060 | 1,090 | 1,050 | 1,080 | 1,005,000 |
| 1993/06/23 | 1,060 | 1,060 | 1,040 | 1,040 | 595,000 |
| 1993/06/22 | 1,050 | 1,050 | 1,030 | 1,040 | 467,000 |
| 1993/06/21 | 1,050 | 1,050 | 1,020 | 1,030 | 317,000 |
| 1993/06/18 | 1,060 | 1,060 | 1,040 | 1,050 | 228,000 |
| 1993/06/17 | 1,040 | 1,050 | 1,030 | 1,040 | 303,000 |
| 1993/06/16 | 1,040 | 1,040 | 1,020 | 1,040 | 361,000 |
| 1993/06/15 | 1,060 | 1,060 | 1,040 | 1,040 | 450,000 |
| 1993/06/14 | 1,080 | 1,080 | 1,060 | 1,070 | 239,000 |
| 1993/06/11 | 1,060 | 1,070 | 1,040 | 1,070 | 416,000 |
| 1993/06/10 | 1,080 | 1,080 | 1,050 | 1,060 | 412,000 |
| 1993/06/08 | 1,090 | 1,100 | 1,070 | 1,080 | 327,000 |
| 1993/06/07 | 1,090 | 1,100 | 1,090 | 1,090 | 193,000 |
| 1993/06/04 | 1,100 | 1,110 | 1,090 | 1,090 | 446,000 |
| 1993/06/03 | 1,090 | 1,110 | 1,080 | 1,110 | 458,000 |
| 1993/06/02 | 1,090 | 1,100 | 1,070 | 1,080 | 499,000 |
| 1993/06/01 | 1,080 | 1,080 | 1,070 | 1,070 | 201,000 |
| 1993/05/31 | 1,090 | 1,090 | 1,060 | 1,060 | 179,000 |
| 1993/05/28 | 1,080 | 1,090 | 1,070 | 1,070 | 380,000 |
| 1993/05/27 | 1,070 | 1,090 | 1,060 | 1,080 | 703,000 |
| 1993/05/26 | 1,070 | 1,070 | 1,040 | 1,050 | 468,000 |
| 1993/05/25 | 1,060 | 1,070 | 1,060 | 1,070 | 607,000 |
| 1993/05/24 | 1,070 | 1,080 | 1,040 | 1,040 | 479,000 |
| 1993/05/21 | 1,040 | 1,060 | 1,030 | 1,050 | 364,000 |
| 1993/05/20 | 1,060 | 1,060 | 1,040 | 1,040 | 106,000 |
| 1993/05/19 | 1,060 | 1,060 | 1,040 | 1,040 | 205,000 |
| 1993/05/18 | 1,060 | 1,060 | 1,040 | 1,040 | 334,000 |
| 1993/05/17 | 1,090 | 1,090 | 1,070 | 1,080 | 325,000 |
| 1993/05/14 | 1,090 | 1,090 | 1,070 | 1,080 | 384,000 |
| 1993/05/13 | 1,110 | 1,110 | 1,100 | 1,110 | 345,000 |
| 1993/05/12 | 1,110 | 1,120 | 1,080 | 1,100 | 543,000 |
| 1993/05/11 | 1,120 | 1,120 | 1,110 | 1,120 | 372,000 |
| 1993/05/10 | 1,090 | 1,110 | 1,090 | 1,110 | 290,000 |
| 1993/05/07 | 1,080 | 1,100 | 1,080 | 1,090 | 196,000 |
| 1993/05/06 | 1,090 | 1,100 | 1,090 | 1,100 | 346,000 |
| 1993/04/30 | 1,100 | 1,110 | 1,090 | 1,090 | 253,000 |
| 1993/04/28 | 1,100 | 1,110 | 1,080 | 1,090 | 565,000 |
| 1993/04/27 | 1,060 | 1,090 | 1,050 | 1,080 | 444,000 |
| 1993/04/26 | 1,040 | 1,050 | 1,030 | 1,040 | 407,000 |
| 1993/04/23 | 1,050 | 1,060 | 1,030 | 1,030 | 488,000 |
| 1993/04/22 | 1,050 | 1,060 | 1,030 | 1,050 | 299,000 |
| 1993/04/21 | 1,050 | 1,060 | 1,030 | 1,040 | 429,000 |
| 1993/04/20 | 1,070 | 1,070 | 1,050 | 1,050 | 190,000 |
| 1993/04/19 | 1,090 | 1,090 | 1,050 | 1,080 | 216,000 |
| 1993/04/16 | 1,090 | 1,090 | 1,070 | 1,090 | 401,000 |
| 1993/04/15 | 1,100 | 1,100 | 1,060 | 1,070 | 503,000 |
| 1993/04/14 | 1,110 | 1,110 | 1,080 | 1,080 | 475,000 |
| 1993/04/13 | 1,070 | 1,110 | 1,060 | 1,110 | 1,264,000 |
| 1993/04/12 | 1,060 | 1,070 | 1,040 | 1,060 | 445,000 |
| 1993/04/09 | 1,050 | 1,060 | 1,040 | 1,040 | 798,000 |
| 1993/04/08 | 1,050 | 1,050 | 1,020 | 1,040 | 328,000 |
| 1993/04/07 | 1,020 | 1,050 | 1,020 | 1,030 | 784,000 |
| 1993/04/06 | 1,030 | 1,040 | 1,010 | 1,010 | 443,000 |
| 1993/04/05 | 1,010 | 1,050 | 1,000 | 1,050 | 708,000 |
| 1993/04/02 | 1,000 | 1,040 | 1,000 | 1,020 | 824,000 |
| 1993/04/01 | 1,010 | 1,010 | 1,000 | 1,010 | 128,000 |
| 1993/03/31 | 1,020 | 1,020 | 996 | 1,010 | 288,000 |
| 1993/03/30 | 1,030 | 1,030 | 1,010 | 1,020 | 222,000 |
| 1993/03/29 | 1,030 | 1,050 | 1,030 | 1,040 | 278,000 |
| 1993/03/26 | 1,030 | 1,050 | 1,020 | 1,030 | 437,000 |
| 1993/03/26 | 1 -> 1.10 分割 | ||||
| 1993/03/25 | 1,080 | 1,120 | 1,080 | 1,120 | 1,205,000 |
| 1993/03/24 | 1,100 | 1,120 | 1,090 | 1,120 | 353,000 |
| 1993/03/23 | 1,130 | 1,130 | 1,110 | 1,110 | 486,000 |
| 1993/03/22 | 1,150 | 1,150 | 1,130 | 1,130 | 135,000 |
| 1993/03/19 | 1,130 | 1,140 | 1,120 | 1,130 | 175,000 |
| 1993/03/18 | 1,110 | 1,130 | 1,100 | 1,120 | 401,000 |
| 1993/03/17 | 1,080 | 1,100 | 1,070 | 1,090 | 416,000 |
| 1993/03/16 | 1,070 | 1,090 | 1,070 | 1,080 | 358,000 |
| 1993/03/15 | 1,070 | 1,070 | 1,060 | 1,070 | 152,000 |
| 1993/03/12 | 1,040 | 1,070 | 1,040 | 1,070 | 502,000 |
| 1993/03/11 | 1,050 | 1,060 | 1,040 | 1,060 | 196,000 |
| 1993/03/10 | 1,040 | 1,050 | 1,030 | 1,050 | 356,000 |
| 1993/03/09 | 1,060 | 1,060 | 1,030 | 1,050 | 444,000 |
| 1993/03/08 | 1,030 | 1,050 | 1,020 | 1,040 | 462,000 |
| 1993/03/05 | 1,020 | 1,020 | 1,010 | 1,020 | 284,000 |
| 1993/03/04 | 1,010 | 1,020 | 1,010 | 1,010 | 133,000 |
| 1993/03/03 | 1,020 | 1,020 | 1,000 | 1,010 | 33,000 |
| 1993/03/02 | 1,010 | 1,020 | 1,000 | 1,000 | 149,000 |
| 1993/03/01 | 1,010 | 1,020 | 1,000 | 1,010 | 182,000 |
| 1993/02/26 | 1,010 | 1,020 | 1,000 | 1,020 | 235,000 |
| 1993/02/25 | 1,010 | 1,020 | 1,000 | 1,000 | 266,000 |
| 1993/02/24 | 1,000 | 1,000 | 995 | 995 | 67,000 |
| 1993/02/23 | 1,010 | 1,010 | 1,000 | 1,000 | 243,000 |
| 1993/02/22 | 1,010 | 1,010 | 1,000 | 1,000 | 126,000 |
| 1993/02/19 | 1,010 | 1,020 | 1,000 | 1,020 | 164,000 |
| 1993/02/18 | 1,010 | 1,020 | 1,000 | 1,000 | 94,000 |
| 1993/02/17 | 1,020 | 1,020 | 1,010 | 1,010 | 207,000 |
| 1993/02/16 | 1,000 | 1,020 | 1,000 | 1,010 | 41,000 |
| 1993/02/15 | 1,000 | 1,020 | 1,000 | 1,010 | 106,000 |
| 1993/02/12 | 1,010 | 1,020 | 1,000 | 1,000 | 240,000 |
| 1993/02/10 | 999 | 1,010 | 999 | 1,010 | 166,000 |
| 1993/02/09 | 1,010 | 1,010 | 1,000 | 1,000 | 223,000 |
| 1993/02/08 | 1,010 | 1,010 | 1,000 | 1,010 | 131,000 |
| 1993/02/05 | 1,010 | 1,010 | 997 | 1,010 | 81,000 |
| 1993/02/04 | 996 | 1,000 | 995 | 995 | 102,000 |
| 1993/02/03 | 999 | 1,000 | 996 | 996 | 89,000 |
| 1993/02/02 | 1,000 | 1,000 | 995 | 1,000 | 112,000 |
| 1993/02/01 | 1,010 | 1,010 | 1,000 | 1,000 | 33,000 |
| 1993/01/29 | 1,010 | 1,020 | 1,000 | 1,010 | 154,000 |
| 1993/01/28 | 1,000 | 1,010 | 1,000 | 1,010 | 337,000 |
| 1993/01/27 | 995 | 1,000 | 990 | 1,000 | 175,000 |
| 1993/01/26 | 991 | 997 | 986 | 995 | 161,000 |
| 1993/01/25 | 996 | 997 | 986 | 991 | 309,000 |
| 1993/01/22 | 995 | 996 | 985 | 986 | 184,000 |
| 1993/01/21 | 986 | 988 | 983 | 985 | 140,000 |
| 1993/01/20 | 987 | 989 | 982 | 985 | 160,000 |
| 1993/01/19 | 985 | 987 | 982 | 987 | 99,000 |
| 1993/01/18 | 976 | 985 | 976 | 985 | 58,000 |
| 1993/01/14 | 979 | 980 | 975 | 975 | 201,000 |
| 1993/01/13 | 980 | 985 | 978 | 978 | 166,000 |
| 1993/01/12 | 982 | 982 | 975 | 977 | 83,000 |
| 1993/01/11 | 986 | 986 | 976 | 985 | 53,000 |
| 1993/01/08 | 977 | 978 | 972 | 976 | 98,000 |
| 1993/01/07 | 955 | 974 | 955 | 970 | 33,000 |
| 1993/01/06 | 954 | 956 | 952 | 952 | 105,000 |
| 1993/01/05 | 965 | 965 | 954 | 954 | 269,000 |
| 1993/01/04 | 970 | 970 | 965 | 970 | 52,000 |