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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,240 | 1,250 | 1,230 | 1,230 | 230,000 |
| 1995/12/28 | 1,240 | 1,250 | 1,230 | 1,230 | 870,000 |
| 1995/12/27 | 1,250 | 1,260 | 1,240 | 1,250 | 1,048,000 |
| 1995/12/26 | 1,240 | 1,250 | 1,230 | 1,250 | 838,000 |
| 1995/12/25 | 1,230 | 1,250 | 1,220 | 1,240 | 1,903,000 |
| 1995/12/22 | 1,210 | 1,220 | 1,200 | 1,220 | 1,295,000 |
| 1995/12/21 | 1,200 | 1,210 | 1,190 | 1,210 | 571,000 |
| 1995/12/20 | 1,200 | 1,210 | 1,190 | 1,210 | 534,000 |
| 1995/12/19 | 1,190 | 1,200 | 1,190 | 1,200 | 733,000 |
| 1995/12/18 | 1,200 | 1,200 | 1,180 | 1,200 | 540,000 |
| 1995/12/15 | 1,200 | 1,200 | 1,190 | 1,200 | 631,000 |
| 1995/12/14 | 1,190 | 1,200 | 1,180 | 1,200 | 1,996,000 |
| 1995/12/13 | 1,200 | 1,200 | 1,190 | 1,190 | 2,442,000 |
| 1995/12/12 | 1,180 | 1,200 | 1,180 | 1,190 | 958,000 |
| 1995/12/11 | 1,180 | 1,180 | 1,160 | 1,180 | 576,000 |
| 1995/12/08 | 1,170 | 1,180 | 1,160 | 1,170 | 730,000 |
| 1995/12/07 | 1,190 | 1,190 | 1,180 | 1,180 | 364,000 |
| 1995/12/06 | 1,180 | 1,190 | 1,180 | 1,180 | 438,000 |
| 1995/12/05 | 1,200 | 1,200 | 1,180 | 1,180 | 1,716,000 |
| 1995/12/04 | 1,210 | 1,220 | 1,180 | 1,180 | 2,913,000 |
| 1995/12/01 | 1,150 | 1,210 | 1,150 | 1,210 | 2,953,000 |
| 1995/11/30 | 1,130 | 1,150 | 1,130 | 1,150 | 367,000 |
| 1995/11/29 | 1,140 | 1,140 | 1,130 | 1,130 | 280,000 |
| 1995/11/28 | 1,140 | 1,140 | 1,130 | 1,130 | 406,000 |
| 1995/11/27 | 1,130 | 1,150 | 1,130 | 1,150 | 649,000 |
| 1995/11/24 | 1,140 | 1,150 | 1,130 | 1,130 | 836,000 |
| 1995/11/22 | 1,130 | 1,140 | 1,110 | 1,130 | 3,378,000 |
| 1995/11/21 | 1,130 | 1,140 | 1,120 | 1,120 | 3,256,000 |
| 1995/11/20 | 1,120 | 1,130 | 1,120 | 1,120 | 244,000 |
| 1995/11/17 | 1,100 | 1,120 | 1,100 | 1,110 | 185,000 |
| 1995/11/16 | 1,090 | 1,110 | 1,090 | 1,100 | 145,000 |
| 1995/11/15 | 1,100 | 1,110 | 1,090 | 1,110 | 290,000 |
| 1995/11/14 | 1,110 | 1,120 | 1,110 | 1,120 | 244,000 |
| 1995/11/13 | 1,110 | 1,120 | 1,100 | 1,120 | 103,000 |
| 1995/11/10 | 1,110 | 1,130 | 1,110 | 1,110 | 206,000 |
| 1995/11/09 | 1,110 | 1,120 | 1,100 | 1,110 | 405,000 |
| 1995/11/08 | 1,100 | 1,110 | 1,090 | 1,110 | 276,000 |
| 1995/11/07 | 1,100 | 1,110 | 1,090 | 1,100 | 220,000 |
| 1995/11/06 | 1,120 | 1,120 | 1,090 | 1,090 | 276,000 |
| 1995/11/02 | 1,100 | 1,110 | 1,090 | 1,110 | 189,000 |
| 1995/11/01 | 1,080 | 1,090 | 1,070 | 1,090 | 300,000 |
| 1995/10/31 | 1,080 | 1,100 | 1,060 | 1,100 | 627,000 |
| 1995/10/30 | 1,100 | 1,100 | 1,080 | 1,080 | 384,000 |
| 1995/10/27 | 1,100 | 1,110 | 1,090 | 1,110 | 308,000 |
| 1995/10/26 | 1,140 | 1,140 | 1,100 | 1,120 | 861,000 |
| 1995/10/25 | 1,130 | 1,140 | 1,130 | 1,130 | 608,000 |
| 1995/10/24 | 1,120 | 1,140 | 1,120 | 1,140 | 310,000 |
| 1995/10/23 | 1,130 | 1,140 | 1,130 | 1,130 | 401,000 |
| 1995/10/20 | 1,110 | 1,140 | 1,110 | 1,140 | 291,000 |
| 1995/10/19 | 1,110 | 1,110 | 1,090 | 1,110 | 238,000 |
| 1995/10/18 | 1,120 | 1,120 | 1,100 | 1,110 | 194,000 |
| 1995/10/17 | 1,100 | 1,120 | 1,090 | 1,120 | 300,000 |
| 1995/10/16 | 1,090 | 1,110 | 1,090 | 1,110 | 463,000 |
| 1995/10/13 | 1,100 | 1,100 | 1,080 | 1,100 | 358,000 |
| 1995/10/12 | 1,100 | 1,100 | 1,090 | 1,100 | 534,000 |
| 1995/10/11 | 1,100 | 1,100 | 1,070 | 1,080 | 1,019,000 |
| 1995/10/09 | 1,130 | 1,130 | 1,090 | 1,110 | 846,000 |
| 1995/10/06 | 1,120 | 1,140 | 1,110 | 1,120 | 655,000 |
| 1995/10/05 | 1,130 | 1,140 | 1,110 | 1,120 | 634,000 |
| 1995/10/04 | 1,140 | 1,170 | 1,130 | 1,140 | 1,803,000 |
| 1995/10/03 | 1,140 | 1,140 | 1,120 | 1,130 | 306,000 |
| 1995/10/02 | 1,120 | 1,160 | 1,120 | 1,130 | 1,867,000 |
| 1995/09/29 | 1,110 | 1,120 | 1,100 | 1,120 | 788,000 |
| 1995/09/28 | 1,100 | 1,110 | 1,090 | 1,110 | 335,000 |
| 1995/09/27 | 1,090 | 1,100 | 1,080 | 1,100 | 248,000 |
| 1995/09/26 | 1,060 | 1,100 | 1,060 | 1,090 | 326,000 |
| 1995/09/25 | 1,100 | 1,100 | 1,060 | 1,060 | 313,000 |
| 1995/09/22 | 1,090 | 1,100 | 1,080 | 1,090 | 546,000 |
| 1995/09/21 | 1,110 | 1,110 | 1,090 | 1,110 | 1,811,000 |
| 1995/09/20 | 1,140 | 1,140 | 1,090 | 1,100 | 1,910,000 |
| 1995/09/19 | 1,120 | 1,130 | 1,110 | 1,120 | 345,000 |
| 1995/09/18 | 1,140 | 1,140 | 1,120 | 1,130 | 374,000 |
| 1995/09/14 | 1,120 | 1,140 | 1,120 | 1,130 | 619,000 |
| 1995/09/13 | 1,120 | 1,120 | 1,100 | 1,120 | 503,000 |
| 1995/09/12 | 1,110 | 1,120 | 1,090 | 1,100 | 679,000 |
| 1995/09/11 | 1,070 | 1,120 | 1,060 | 1,120 | 1,475,000 |
| 1995/09/08 | 1,040 | 1,080 | 1,040 | 1,060 | 1,038,000 |
| 1995/09/07 | 1,040 | 1,050 | 1,040 | 1,040 | 246,000 |
| 1995/09/06 | 1,050 | 1,060 | 1,040 | 1,040 | 865,000 |
| 1995/09/05 | 1,030 | 1,050 | 1,030 | 1,040 | 535,000 |
| 1995/09/04 | 1,040 | 1,040 | 1,020 | 1,030 | 664,000 |
| 1995/09/01 | 1,010 | 1,050 | 1,010 | 1,030 | 1,165,000 |
| 1995/08/31 | 1,010 | 1,020 | 1,010 | 1,020 | 253,000 |
| 1995/08/30 | 1,020 | 1,020 | 1,010 | 1,020 | 224,000 |
| 1995/08/29 | 1,000 | 1,020 | 1,000 | 1,020 | 167,000 |
| 1995/08/28 | 1,010 | 1,010 | 995 | 1,010 | 241,000 |
| 1995/08/25 | 1,000 | 1,010 | 995 | 1,000 | 294,000 |
| 1995/08/24 | 1,010 | 1,010 | 990 | 995 | 191,000 |
| 1995/08/23 | 1,010 | 1,010 | 991 | 1,010 | 548,000 |
| 1995/08/22 | 1,000 | 1,020 | 1,000 | 1,000 | 825,000 |
| 1995/08/21 | 996 | 1,000 | 989 | 1,000 | 883,000 |
| 1995/08/18 | 1,000 | 1,000 | 989 | 995 | 231,000 |
| 1995/08/17 | 990 | 1,000 | 990 | 1,000 | 326,000 |
| 1995/08/16 | 989 | 1,010 | 985 | 1,010 | 536,000 |
| 1995/08/15 | 960 | 975 | 960 | 975 | 348,000 |
| 1995/08/14 | 958 | 958 | 952 | 955 | 133,000 |
| 1995/08/11 | 954 | 954 | 946 | 953 | 129,000 |
| 1995/08/10 | 955 | 955 | 942 | 949 | 249,000 |
| 1995/08/09 | 949 | 958 | 949 | 951 | 298,000 |
| 1995/08/08 | 954 | 954 | 941 | 949 | 203,000 |
| 1995/08/07 | 953 | 953 | 940 | 947 | 69,000 |
| 1995/08/04 | 950 | 953 | 934 | 948 | 264,000 |
| 1995/08/03 | 960 | 960 | 948 | 950 | 416,000 |
| 1995/08/02 | 943 | 950 | 943 | 948 | 165,000 |
| 1995/08/01 | 945 | 950 | 935 | 936 | 190,000 |
| 1995/07/31 | 937 | 950 | 932 | 950 | 214,000 |
| 1995/07/28 | 933 | 937 | 932 | 937 | 224,000 |
| 1995/07/27 | 936 | 941 | 931 | 934 | 317,000 |
| 1995/07/26 | 942 | 942 | 935 | 935 | 144,000 |
| 1995/07/25 | 942 | 947 | 931 | 942 | 430,000 |
| 1995/07/24 | 953 | 955 | 943 | 949 | 428,000 |
| 1995/07/21 | 936 | 953 | 936 | 953 | 172,000 |
| 1995/07/20 | 936 | 946 | 934 | 946 | 117,000 |
| 1995/07/19 | 946 | 946 | 937 | 946 | 208,000 |
| 1995/07/18 | 950 | 955 | 945 | 946 | 337,000 |
| 1995/07/17 | 939 | 949 | 939 | 949 | 181,000 |
| 1995/07/14 | 928 | 934 | 927 | 934 | 86,000 |
| 1995/07/13 | 930 | 940 | 927 | 935 | 331,000 |
| 1995/07/12 | 940 | 943 | 923 | 927 | 463,000 |
| 1995/07/11 | 921 | 930 | 916 | 925 | 207,000 |
| 1995/07/10 | 950 | 950 | 915 | 915 | 559,000 |
| 1995/07/07 | 937 | 949 | 935 | 946 | 888,000 |
| 1995/07/06 | 922 | 931 | 915 | 927 | 94,000 |
| 1995/07/05 | 909 | 923 | 909 | 911 | 82,000 |
| 1995/07/04 | 905 | 930 | 901 | 917 | 110,000 |
| 1995/07/03 | 903 | 915 | 903 | 915 | 178,000 |
| 1995/06/30 | 917 | 917 | 901 | 902 | 146,000 |
| 1995/06/29 | 913 | 917 | 903 | 907 | 257,000 |
| 1995/06/28 | 917 | 922 | 909 | 912 | 1,300,000 |
| 1995/06/27 | 930 | 930 | 920 | 925 | 134,000 |
| 1995/06/26 | 936 | 936 | 925 | 926 | 246,000 |
| 1995/06/23 | 914 | 929 | 911 | 926 | 615,000 |
| 1995/06/22 | 910 | 914 | 908 | 910 | 449,000 |
| 1995/06/21 | 904 | 915 | 904 | 910 | 138,000 |
| 1995/06/20 | 915 | 915 | 897 | 904 | 648,000 |
| 1995/06/19 | 917 | 920 | 910 | 915 | 102,000 |
| 1995/06/16 | 919 | 919 | 906 | 917 | 252,000 |
| 1995/06/15 | 907 | 916 | 894 | 909 | 182,000 |
| 1995/06/14 | 913 | 913 | 904 | 907 | 129,000 |
| 1995/06/13 | 899 | 903 | 898 | 903 | 134,000 |
| 1995/06/12 | 906 | 908 | 895 | 908 | 163,000 |
| 1995/06/09 | 922 | 931 | 916 | 916 | 495,000 |
| 1995/06/08 | 921 | 931 | 916 | 922 | 211,000 |
| 1995/06/07 | 929 | 931 | 926 | 931 | 236,000 |
| 1995/06/06 | 940 | 943 | 929 | 933 | 359,000 |
| 1995/06/05 | 936 | 946 | 930 | 935 | 248,000 |
| 1995/06/02 | 942 | 946 | 936 | 946 | 301,000 |
| 1995/06/01 | 936 | 945 | 935 | 936 | 479,000 |
| 1995/05/31 | 939 | 946 | 935 | 946 | 658,000 |
| 1995/05/30 | 940 | 945 | 940 | 940 | 353,000 |
| 1995/05/29 | 935 | 939 | 935 | 939 | 196,000 |
| 1995/05/26 | 935 | 939 | 931 | 939 | 255,000 |
| 1995/05/25 | 944 | 950 | 937 | 942 | 622,000 |
| 1995/05/24 | 940 | 945 | 937 | 938 | 187,000 |
| 1995/05/23 | 940 | 945 | 937 | 940 | 482,000 |
| 1995/05/22 | 955 | 955 | 936 | 940 | 397,000 |
| 1995/05/19 | 951 | 957 | 941 | 955 | 729,000 |
| 1995/05/18 | 956 | 960 | 945 | 951 | 334,000 |
| 1995/05/17 | 948 | 954 | 942 | 950 | 200,000 |
| 1995/05/16 | 958 | 958 | 942 | 942 | 188,000 |
| 1995/05/15 | 951 | 956 | 950 | 956 | 266,000 |
| 1995/05/12 | 949 | 951 | 945 | 951 | 332,000 |
| 1995/05/11 | 958 | 958 | 950 | 950 | 208,000 |
| 1995/05/10 | 950 | 955 | 950 | 955 | 117,000 |
| 1995/05/09 | 960 | 960 | 950 | 955 | 188,000 |
| 1995/05/08 | 953 | 960 | 953 | 960 | 215,000 |
| 1995/05/02 | 961 | 961 | 959 | 960 | 211,000 |
| 1995/05/01 | 963 | 963 | 955 | 961 | 95,000 |
| 1995/04/28 | 963 | 963 | 955 | 963 | 89,000 |
| 1995/04/27 | 966 | 969 | 960 | 960 | 143,000 |
| 1995/04/26 | 968 | 968 | 961 | 966 | 120,000 |
| 1995/04/25 | 973 | 977 | 971 | 971 | 508,000 |
| 1995/04/24 | 975 | 977 | 970 | 970 | 317,000 |
| 1995/04/21 | 960 | 975 | 954 | 970 | 455,000 |
| 1995/04/20 | 950 | 961 | 950 | 952 | 521,000 |
| 1995/04/19 | 949 | 961 | 948 | 950 | 143,000 |
| 1995/04/18 | 960 | 960 | 949 | 959 | 80,000 |
| 1995/04/17 | 940 | 959 | 940 | 959 | 70,000 |
| 1995/04/14 | 962 | 966 | 950 | 950 | 350,000 |
| 1995/04/13 | 955 | 961 | 955 | 959 | 238,000 |
| 1995/04/12 | 962 | 970 | 954 | 954 | 490,000 |
| 1995/04/11 | 960 | 963 | 958 | 960 | 245,000 |
| 1995/04/10 | 946 | 959 | 946 | 958 | 128,000 |
| 1995/04/07 | 936 | 961 | 935 | 953 | 263,000 |
| 1995/04/06 | 925 | 939 | 925 | 939 | 164,000 |
| 1995/04/05 | 924 | 933 | 920 | 930 | 205,000 |
| 1995/04/04 | 913 | 931 | 912 | 925 | 250,000 |
| 1995/04/03 | 920 | 928 | 910 | 912 | 154,000 |
| 1995/03/31 | 940 | 945 | 930 | 940 | 382,000 |
| 1995/03/30 | 925 | 925 | 909 | 925 | 415,000 |
| 1995/03/29 | 909 | 923 | 905 | 915 | 207,000 |
| 1995/03/28 | 918 | 918 | 900 | 900 | 200,000 |
| 1995/03/28 | 1 -> 1.10 分割 | ||||
| 1995/03/27 | 995 | 1,000 | 991 | 995 | 4,310,000 |
| 1995/03/24 | 1,000 | 1,010 | 991 | 995 | 4,604,000 |
| 1995/03/23 | 1,000 | 1,010 | 996 | 1,010 | 1,341,000 |
| 1995/03/22 | 1,010 | 1,010 | 996 | 997 | 1,361,000 |
| 1995/03/20 | 1,000 | 1,030 | 1,000 | 1,010 | 386,000 |
| 1995/03/17 | 991 | 1,010 | 991 | 1,010 | 2,284,000 |
| 1995/03/16 | 999 | 1,000 | 989 | 990 | 2,429,000 |
| 1995/03/15 | 1,010 | 1,020 | 1,000 | 1,010 | 311,000 |
| 1995/03/14 | 999 | 1,020 | 998 | 1,010 | 752,000 |
| 1995/03/13 | 1,000 | 1,000 | 993 | 1,000 | 549,000 |
| 1995/03/10 | 999 | 1,010 | 997 | 1,000 | 692,000 |
| 1995/03/09 | 1,000 | 1,000 | 998 | 1,000 | 326,000 |
| 1995/03/08 | 991 | 1,000 | 991 | 1,000 | 196,000 |
| 1995/03/07 | 1,000 | 1,000 | 992 | 992 | 182,000 |
| 1995/03/06 | 1,000 | 1,000 | 996 | 1,000 | 321,000 |
| 1995/03/03 | 1,010 | 1,010 | 1,000 | 1,000 | 475,000 |
| 1995/03/02 | 1,020 | 1,030 | 1,010 | 1,010 | 336,000 |
| 1995/03/01 | 1,000 | 1,010 | 1,000 | 1,010 | 186,000 |
| 1995/02/28 | 996 | 1,010 | 996 | 1,000 | 243,000 |
| 1995/02/27 | 1,000 | 1,000 | 980 | 995 | 392,000 |
| 1995/02/24 | 1,010 | 1,010 | 1,000 | 1,010 | 722,000 |
| 1995/02/23 | 1,020 | 1,020 | 999 | 1,000 | 479,000 |
| 1995/02/22 | 1,010 | 1,020 | 1,000 | 1,000 | 305,000 |
| 1995/02/21 | 1,010 | 1,020 | 1,000 | 1,000 | 936,000 |
| 1995/02/20 | 1,020 | 1,030 | 1,010 | 1,020 | 244,000 |
| 1995/02/17 | 1,010 | 1,040 | 1,010 | 1,030 | 986,000 |
| 1995/02/16 | 1,020 | 1,020 | 1,000 | 1,000 | 367,000 |
| 1995/02/15 | 1,020 | 1,020 | 1,010 | 1,020 | 664,000 |
| 1995/02/14 | 1,020 | 1,020 | 1,000 | 1,010 | 241,000 |
| 1995/02/13 | 1,000 | 1,020 | 1,000 | 1,020 | 402,000 |
| 1995/02/10 | 1,000 | 1,010 | 999 | 1,010 | 1,421,000 |
| 1995/02/09 | 1,020 | 1,020 | 1,010 | 1,020 | 1,784,000 |
| 1995/02/08 | 1,040 | 1,040 | 1,020 | 1,020 | 401,000 |
| 1995/02/07 | 1,040 | 1,050 | 1,030 | 1,040 | 505,000 |
| 1995/02/06 | 1,040 | 1,050 | 1,030 | 1,030 | 244,000 |
| 1995/02/03 | 1,050 | 1,050 | 1,040 | 1,050 | 306,000 |
| 1995/02/02 | 1,050 | 1,050 | 1,040 | 1,040 | 431,000 |
| 1995/02/01 | 1,050 | 1,060 | 1,040 | 1,050 | 377,000 |
| 1995/01/31 | 1,040 | 1,070 | 1,030 | 1,030 | 642,000 |
| 1995/01/30 | 1,060 | 1,070 | 1,050 | 1,050 | 529,000 |
| 1995/01/27 | 1,050 | 1,050 | 1,020 | 1,020 | 510,000 |
| 1995/01/26 | 1,060 | 1,070 | 1,040 | 1,050 | 619,000 |
| 1995/01/25 | 1,100 | 1,100 | 1,060 | 1,070 | 396,000 |
| 1995/01/24 | 1,100 | 1,100 | 1,070 | 1,070 | 437,000 |
| 1995/01/23 | 1,120 | 1,130 | 1,100 | 1,110 | 619,000 |
| 1995/01/20 | 1,120 | 1,120 | 1,090 | 1,110 | 507,000 |
| 1995/01/19 | 1,140 | 1,140 | 1,120 | 1,130 | 514,000 |
| 1995/01/18 | 1,150 | 1,150 | 1,140 | 1,140 | 576,000 |
| 1995/01/17 | 1,150 | 1,160 | 1,150 | 1,160 | 312,000 |
| 1995/01/13 | 1,170 | 1,170 | 1,150 | 1,150 | 2,043,000 |
| 1995/01/12 | 1,180 | 1,190 | 1,160 | 1,170 | 1,635,000 |
| 1995/01/11 | 1,190 | 1,200 | 1,180 | 1,180 | 593,000 |
| 1995/01/10 | 1,200 | 1,200 | 1,190 | 1,200 | 348,000 |
| 1995/01/09 | 1,200 | 1,210 | 1,190 | 1,200 | 258,000 |
| 1995/01/06 | 1,210 | 1,210 | 1,200 | 1,200 | 276,000 |
| 1995/01/05 | 1,210 | 1,220 | 1,210 | 1,220 | 101,000 |
| 1995/01/04 | 1,210 | 1,230 | 1,210 | 1,220 | 55,000 |