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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,305 | 1,308 | 1,286 | 1,288 | 966,800 |
| 2009/12/29 | 1,285 | 1,298 | 1,270 | 1,291 | 1,523,700 |
| 2009/12/28 | 1,285 | 1,306 | 1,285 | 1,303 | 1,166,200 |
| 2009/12/25 | 1,315 | 1,316 | 1,295 | 1,303 | 962,300 |
| 2009/12/24 | 1,284 | 1,302 | 1,271 | 1,295 | 1,388,100 |
| 2009/12/22 | 1,290 | 1,310 | 1,274 | 1,304 | 1,587,300 |
| 2009/12/21 | 1,277 | 1,289 | 1,261 | 1,275 | 1,153,500 |
| 2009/12/18 | 1,266 | 1,280 | 1,250 | 1,276 | 1,468,000 |
| 2009/12/17 | 1,293 | 1,312 | 1,276 | 1,286 | 2,469,500 |
| 2009/12/16 | 1,321 | 1,330 | 1,295 | 1,308 | 2,476,700 |
| 2009/12/15 | 1,270 | 1,287 | 1,260 | 1,283 | 1,280,500 |
| 2009/12/14 | 1,302 | 1,315 | 1,271 | 1,287 | 1,675,100 |
| 2009/12/11 | 1,283 | 1,287 | 1,262 | 1,282 | 3,904,000 |
| 2009/12/10 | 1,304 | 1,304 | 1,263 | 1,269 | 2,094,400 |
| 2009/12/09 | 1,297 | 1,306 | 1,264 | 1,264 | 2,143,400 |
| 2009/12/08 | 1,305 | 1,307 | 1,288 | 1,296 | 1,657,600 |
| 2009/12/07 | 1,337 | 1,344 | 1,277 | 1,285 | 2,021,900 |
| 2009/12/04 | 1,287 | 1,295 | 1,272 | 1,285 | 2,577,600 |
| 2009/12/03 | 1,230 | 1,257 | 1,216 | 1,254 | 2,896,800 |
| 2009/12/02 | 1,265 | 1,265 | 1,227 | 1,238 | 1,977,800 |
| 2009/12/01 | 1,218 | 1,250 | 1,200 | 1,245 | 3,518,200 |
| 2009/11/30 | 1,177 | 1,218 | 1,164 | 1,198 | 2,562,900 |
| 2009/11/27 | 1,185 | 1,196 | 1,170 | 1,171 | 1,634,200 |
| 2009/11/26 | 1,204 | 1,212 | 1,191 | 1,209 | 1,525,100 |
| 2009/11/25 | 1,241 | 1,247 | 1,213 | 1,236 | 2,084,300 |
| 2009/11/24 | 1,243 | 1,250 | 1,209 | 1,221 | 1,538,100 |
| 2009/11/20 | 1,238 | 1,250 | 1,219 | 1,242 | 1,592,700 |
| 2009/11/19 | 1,251 | 1,252 | 1,224 | 1,236 | 1,437,300 |
| 2009/11/18 | 1,235 | 1,276 | 1,231 | 1,244 | 2,340,900 |
| 2009/11/17 | 1,245 | 1,253 | 1,231 | 1,238 | 1,426,300 |
| 2009/11/16 | 1,229 | 1,255 | 1,226 | 1,237 | 1,041,100 |
| 2009/11/13 | 1,218 | 1,260 | 1,218 | 1,241 | 2,317,500 |
| 2009/11/12 | 1,273 | 1,278 | 1,227 | 1,238 | 3,061,000 |
| 2009/11/11 | 1,292 | 1,301 | 1,276 | 1,285 | 1,244,400 |
| 2009/11/10 | 1,316 | 1,324 | 1,284 | 1,285 | 1,896,300 |
| 2009/11/09 | 1,320 | 1,320 | 1,288 | 1,296 | 1,438,500 |
| 2009/11/06 | 1,336 | 1,336 | 1,301 | 1,312 | 1,392,200 |
| 2009/11/05 | 1,329 | 1,331 | 1,305 | 1,316 | 1,040,900 |
| 2009/11/04 | 1,312 | 1,339 | 1,301 | 1,331 | 1,623,800 |
| 2009/11/02 | 1,339 | 1,339 | 1,304 | 1,317 | 3,088,500 |
| 2009/10/30 | 1,426 | 1,427 | 1,338 | 1,359 | 2,905,900 |
| 2009/10/29 | 1,360 | 1,396 | 1,360 | 1,386 | 1,782,500 |
| 2009/10/28 | 1,423 | 1,427 | 1,384 | 1,390 | 1,845,100 |
| 2009/10/27 | 1,439 | 1,447 | 1,421 | 1,445 | 1,924,700 |
| 2009/10/26 | 1,431 | 1,468 | 1,421 | 1,429 | 2,361,500 |
| 2009/10/23 | 1,440 | 1,443 | 1,421 | 1,430 | 1,396,400 |
| 2009/10/22 | 1,429 | 1,429 | 1,399 | 1,425 | 1,392,800 |
| 2009/10/21 | 1,409 | 1,440 | 1,409 | 1,433 | 1,509,100 |
| 2009/10/20 | 1,439 | 1,448 | 1,420 | 1,429 | 1,009,100 |
| 2009/10/19 | 1,437 | 1,443 | 1,398 | 1,420 | 1,424,700 |
| 2009/10/16 | 1,431 | 1,448 | 1,431 | 1,438 | 1,592,100 |
| 2009/10/15 | 1,425 | 1,433 | 1,421 | 1,427 | 1,519,300 |
| 2009/10/14 | 1,435 | 1,442 | 1,405 | 1,413 | 1,790,800 |
| 2009/10/13 | 1,440 | 1,449 | 1,415 | 1,415 | 1,413,500 |
| 2009/10/09 | 1,424 | 1,435 | 1,420 | 1,428 | 3,132,500 |
| 2009/10/08 | 1,413 | 1,413 | 1,393 | 1,404 | 2,024,000 |
| 2009/10/07 | 1,378 | 1,404 | 1,368 | 1,380 | 2,469,100 |
| 2009/10/06 | 1,394 | 1,400 | 1,360 | 1,366 | 1,843,000 |
| 2009/10/05 | 1,400 | 1,411 | 1,363 | 1,367 | 2,286,500 |
| 2009/10/02 | 1,403 | 1,413 | 1,372 | 1,380 | 3,127,800 |
| 2009/10/01 | 1,479 | 1,479 | 1,427 | 1,436 | 2,244,100 |
| 2009/09/30 | 1,435 | 1,475 | 1,428 | 1,475 | 1,766,000 |
| 2009/09/29 | 1,470 | 1,470 | 1,436 | 1,447 | 2,097,000 |
| 2009/09/28 | 1,410 | 1,445 | 1,393 | 1,440 | 2,337,000 |
| 2009/09/25 | 1,448 | 1,452 | 1,420 | 1,430 | 2,076,000 |
| 2009/09/24 | 1,430 | 1,443 | 1,420 | 1,439 | 3,055,000 |
| 2009/09/18 | 1,429 | 1,449 | 1,421 | 1,449 | 2,128,000 |
| 2009/09/17 | 1,469 | 1,471 | 1,436 | 1,449 | 2,100,000 |
| 2009/09/16 | 1,435 | 1,467 | 1,422 | 1,429 | 2,870,000 |
| 2009/09/15 | 1,399 | 1,419 | 1,388 | 1,415 | 2,417,000 |
| 2009/09/14 | 1,408 | 1,422 | 1,389 | 1,399 | 4,153,000 |
| 2009/09/11 | 1,453 | 1,455 | 1,419 | 1,428 | 7,905,000 |
| 2009/09/10 | 1,499 | 1,520 | 1,487 | 1,503 | 2,220,000 |
| 2009/09/09 | 1,510 | 1,518 | 1,467 | 1,485 | 2,788,000 |
| 2009/09/08 | 1,490 | 1,497 | 1,477 | 1,490 | 1,248,000 |
| 2009/09/07 | 1,520 | 1,520 | 1,490 | 1,504 | 1,156,000 |
| 2009/09/04 | 1,507 | 1,517 | 1,491 | 1,500 | 1,386,000 |
| 2009/09/03 | 1,500 | 1,520 | 1,492 | 1,505 | 1,976,000 |
| 2009/09/02 | 1,497 | 1,511 | 1,477 | 1,507 | 2,609,000 |
| 2009/09/01 | 1,542 | 1,556 | 1,519 | 1,527 | 2,351,000 |
| 2009/08/31 | 1,555 | 1,586 | 1,505 | 1,540 | 3,130,000 |
| 2009/08/28 | 1,527 | 1,540 | 1,511 | 1,540 | 1,977,000 |
| 2009/08/27 | 1,522 | 1,528 | 1,481 | 1,500 | 2,831,000 |
| 2009/08/26 | 1,557 | 1,558 | 1,518 | 1,536 | 2,711,000 |
| 2009/08/25 | 1,529 | 1,542 | 1,524 | 1,527 | 3,179,000 |
| 2009/08/24 | 1,521 | 1,545 | 1,510 | 1,522 | 2,556,000 |
| 2009/08/21 | 1,507 | 1,547 | 1,493 | 1,504 | 4,922,000 |
| 2009/08/20 | 1,447 | 1,474 | 1,438 | 1,467 | 3,400,000 |
| 2009/08/19 | 1,421 | 1,437 | 1,412 | 1,427 | 2,527,000 |
| 2009/08/18 | 1,386 | 1,423 | 1,386 | 1,401 | 2,286,000 |
| 2009/08/17 | 1,426 | 1,437 | 1,382 | 1,386 | 2,422,000 |
| 2009/08/14 | 1,435 | 1,440 | 1,405 | 1,415 | 2,453,000 |
| 2009/08/13 | 1,412 | 1,435 | 1,410 | 1,415 | 3,565,000 |
| 2009/08/12 | 1,450 | 1,457 | 1,390 | 1,392 | 2,581,000 |
| 2009/08/11 | 1,442 | 1,462 | 1,425 | 1,433 | 2,252,000 |
| 2009/08/10 | 1,471 | 1,477 | 1,434 | 1,439 | 2,000,000 |
| 2009/08/07 | 1,418 | 1,421 | 1,385 | 1,410 | 1,566,000 |
| 2009/08/06 | 1,384 | 1,414 | 1,384 | 1,398 | 2,101,000 |
| 2009/08/05 | 1,441 | 1,446 | 1,403 | 1,404 | 3,039,000 |
| 2009/08/04 | 1,370 | 1,391 | 1,356 | 1,381 | 3,088,000 |
| 2009/08/03 | 1,387 | 1,400 | 1,341 | 1,350 | 3,276,000 |
| 2009/07/31 | 1,403 | 1,441 | 1,386 | 1,407 | 6,433,000 |
| 2009/07/30 | 1,302 | 1,304 | 1,277 | 1,303 | 1,866,000 |
| 2009/07/29 | 1,286 | 1,296 | 1,278 | 1,284 | 2,095,000 |
| 2009/07/28 | 1,320 | 1,328 | 1,309 | 1,325 | 2,376,000 |
| 2009/07/27 | 1,319 | 1,341 | 1,301 | 1,314 | 2,705,000 |
| 2009/07/24 | 1,256 | 1,274 | 1,253 | 1,273 | 2,368,000 |
| 2009/07/23 | 1,248 | 1,266 | 1,242 | 1,250 | 1,813,000 |
| 2009/07/22 | 1,245 | 1,259 | 1,232 | 1,251 | 2,284,000 |
| 2009/07/21 | 1,262 | 1,273 | 1,233 | 1,250 | 2,710,000 |
| 2009/07/17 | 1,231 | 1,249 | 1,216 | 1,222 | 2,333,000 |
| 2009/07/16 | 1,260 | 1,268 | 1,242 | 1,251 | 2,241,000 |
| 2009/07/15 | 1,252 | 1,260 | 1,238 | 1,245 | 2,320,000 |
| 2009/07/14 | 1,246 | 1,253 | 1,222 | 1,235 | 1,800,000 |
| 2009/07/13 | 1,276 | 1,291 | 1,223 | 1,226 | 2,788,000 |
| 2009/07/10 | 1,283 | 1,290 | 1,267 | 1,273 | 3,690,000 |
| 2009/07/09 | 1,244 | 1,267 | 1,242 | 1,254 | 3,247,000 |
| 2009/07/08 | 1,262 | 1,284 | 1,244 | 1,250 | 2,430,000 |
| 2009/07/07 | 1,285 | 1,308 | 1,281 | 1,300 | 3,102,000 |
| 2009/07/06 | 1,275 | 1,278 | 1,256 | 1,258 | 1,836,000 |
| 2009/07/03 | 1,254 | 1,256 | 1,240 | 1,246 | 1,399,000 |
| 2009/07/02 | 1,256 | 1,272 | 1,254 | 1,258 | 1,582,000 |
| 2009/07/01 | 1,249 | 1,277 | 1,248 | 1,256 | 1,585,000 |
| 2009/06/30 | 1,271 | 1,290 | 1,266 | 1,286 | 2,583,000 |
| 2009/06/29 | 1,263 | 1,281 | 1,235 | 1,241 | 1,495,000 |
| 2009/06/26 | 1,258 | 1,285 | 1,241 | 1,281 | 1,609,000 |
| 2009/06/25 | 1,223 | 1,249 | 1,219 | 1,238 | 1,377,000 |
| 2009/06/24 | 1,240 | 1,240 | 1,221 | 1,225 | 1,686,000 |
| 2009/06/23 | 1,218 | 1,238 | 1,208 | 1,229 | 3,259,000 |
| 2009/06/22 | 1,235 | 1,261 | 1,235 | 1,238 | 1,723,000 |
| 2009/06/19 | 1,249 | 1,266 | 1,234 | 1,248 | 1,809,000 |
| 2009/06/18 | 1,241 | 1,255 | 1,226 | 1,248 | 1,307,000 |
| 2009/06/17 | 1,290 | 1,298 | 1,256 | 1,258 | 1,949,000 |
| 2009/06/16 | 1,249 | 1,262 | 1,230 | 1,236 | 2,076,000 |
| 2009/06/15 | 1,241 | 1,262 | 1,231 | 1,250 | 2,550,000 |
| 2009/06/12 | 1,236 | 1,256 | 1,234 | 1,246 | 5,133,000 |
| 2009/06/11 | 1,217 | 1,220 | 1,193 | 1,196 | 1,458,000 |
| 2009/06/10 | 1,210 | 1,210 | 1,183 | 1,197 | 2,082,000 |
| 2009/06/09 | 1,201 | 1,206 | 1,171 | 1,190 | 2,148,000 |
| 2009/06/08 | 1,221 | 1,241 | 1,220 | 1,221 | 1,329,000 |
| 2009/06/05 | 1,220 | 1,230 | 1,198 | 1,214 | 1,519,000 |
| 2009/06/04 | 1,209 | 1,233 | 1,207 | 1,233 | 1,852,000 |
| 2009/06/03 | 1,248 | 1,255 | 1,223 | 1,223 | 1,445,000 |
| 2009/06/02 | 1,221 | 1,230 | 1,196 | 1,208 | 1,434,000 |
| 2009/06/01 | 1,199 | 1,230 | 1,193 | 1,201 | 2,688,000 |
| 2009/05/29 | 1,170 | 1,183 | 1,156 | 1,183 | 1,746,000 |
| 2009/05/28 | 1,147 | 1,167 | 1,142 | 1,154 | 1,265,000 |
| 2009/05/27 | 1,167 | 1,175 | 1,152 | 1,169 | 1,464,000 |
| 2009/05/26 | 1,143 | 1,150 | 1,123 | 1,147 | 744,000 |
| 2009/05/25 | 1,130 | 1,163 | 1,126 | 1,150 | 1,782,000 |
| 2009/05/22 | 1,110 | 1,136 | 1,109 | 1,134 | 1,298,000 |
| 2009/05/21 | 1,134 | 1,143 | 1,120 | 1,137 | 1,236,000 |
| 2009/05/20 | 1,139 | 1,153 | 1,134 | 1,142 | 1,264,000 |
| 2009/05/19 | 1,130 | 1,159 | 1,121 | 1,146 | 1,763,000 |
| 2009/05/18 | 1,121 | 1,121 | 1,098 | 1,107 | 1,107,000 |
| 2009/05/15 | 1,094 | 1,125 | 1,093 | 1,120 | 1,659,000 |
| 2009/05/14 | 1,097 | 1,105 | 1,075 | 1,096 | 2,126,000 |
| 2009/05/13 | 1,115 | 1,157 | 1,115 | 1,145 | 2,581,000 |
| 2009/05/12 | 1,100 | 1,116 | 1,092 | 1,098 | 1,200,000 |
| 2009/05/11 | 1,101 | 1,142 | 1,091 | 1,120 | 1,211,000 |
| 2009/05/08 | 1,117 | 1,141 | 1,100 | 1,130 | 1,859,000 |
| 2009/05/07 | 1,131 | 1,134 | 1,101 | 1,111 | 2,050,000 |
| 2009/05/01 | 1,071 | 1,090 | 1,041 | 1,071 | 1,333,000 |
| 2009/04/30 | 1,069 | 1,097 | 1,061 | 1,096 | 2,722,000 |
| 2009/04/28 | 1,031 | 1,057 | 1,011 | 1,015 | 1,428,000 |
| 2009/04/27 | 1,045 | 1,064 | 1,017 | 1,030 | 1,760,000 |
| 2009/04/24 | 1,012 | 1,035 | 1,000 | 1,018 | 2,066,000 |
| 2009/04/23 | 1,042 | 1,046 | 1,016 | 1,030 | 1,792,000 |
| 2009/04/22 | 1,041 | 1,049 | 1,019 | 1,022 | 1,905,000 |
| 2009/04/21 | 985 | 1,006 | 979 | 1,001 | 1,796,000 |
| 2009/04/20 | 1,006 | 1,021 | 1,005 | 1,012 | 1,210,000 |
| 2009/04/17 | 1,052 | 1,057 | 1,033 | 1,036 | 1,091,000 |
| 2009/04/16 | 1,026 | 1,062 | 1,013 | 1,032 | 2,337,000 |
| 2009/04/15 | 996 | 1,020 | 996 | 1,011 | 1,341,000 |
| 2009/04/14 | 997 | 1,015 | 977 | 1,007 | 1,648,000 |
| 2009/04/13 | 1,008 | 1,023 | 991 | 1,010 | 1,021,000 |
| 2009/04/10 | 1,006 | 1,015 | 983 | 1,009 | 2,360,000 |
| 2009/04/09 | 943 | 986 | 935 | 986 | 1,842,000 |
| 2009/04/08 | 972 | 973 | 942 | 962 | 1,755,000 |
| 2009/04/07 | 968 | 994 | 947 | 990 | 1,651,000 |
| 2009/04/06 | 986 | 990 | 963 | 973 | 1,216,000 |
| 2009/04/03 | 979 | 988 | 942 | 956 | 1,925,000 |
| 2009/04/02 | 948 | 979 | 939 | 978 | 2,209,000 |
| 2009/04/01 | 923 | 934 | 896 | 932 | 2,232,000 |
| 2009/03/31 | 952 | 960 | 925 | 927 | 1,942,000 |
| 2009/03/30 | 976 | 985 | 951 | 952 | 1,157,000 |
| 2009/03/27 | 992 | 998 | 967 | 969 | 1,633,000 |
| 2009/03/26 | 984 | 995 | 953 | 991 | 1,651,000 |
| 2009/03/25 | 995 | 998 | 969 | 986 | 2,492,000 |
| 2009/03/24 | 955 | 978 | 951 | 975 | 2,342,000 |
| 2009/03/23 | 889 | 946 | 880 | 943 | 3,931,000 |
| 2009/03/19 | 892 | 899 | 880 | 890 | 1,878,000 |
| 2009/03/18 | 863 | 890 | 855 | 882 | 3,481,000 |
| 2009/03/17 | 867 | 873 | 845 | 865 | 2,883,000 |
| 2009/03/16 | 846 | 873 | 846 | 865 | 1,517,000 |
| 2009/03/13 | 846 | 860 | 839 | 853 | 4,607,000 |
| 2009/03/12 | 840 | 850 | 825 | 836 | 2,606,000 |
| 2009/03/11 | 870 | 878 | 841 | 844 | 2,820,000 |
| 2009/03/10 | 831 | 851 | 831 | 845 | 1,564,000 |
| 2009/03/09 | 850 | 856 | 830 | 841 | 2,754,000 |
| 2009/03/06 | 868 | 878 | 847 | 860 | 2,098,000 |
| 2009/03/05 | 871 | 887 | 869 | 872 | 1,961,000 |
| 2009/03/04 | 845 | 882 | 845 | 873 | 2,535,000 |
| 2009/03/03 | 860 | 868 | 840 | 863 | 3,516,000 |
| 2009/03/02 | 904 | 907 | 890 | 900 | 2,829,000 |
| 2009/02/27 | 936 | 972 | 926 | 964 | 2,047,000 |
| 2009/02/26 | 924 | 937 | 921 | 926 | 1,521,000 |
| 2009/02/25 | 938 | 938 | 918 | 932 | 2,537,000 |
| 2009/02/24 | 912 | 915 | 886 | 898 | 2,084,000 |
| 2009/02/23 | 898 | 932 | 885 | 911 | 1,957,000 |
| 2009/02/20 | 904 | 923 | 895 | 906 | 2,542,000 |
| 2009/02/19 | 951 | 951 | 923 | 924 | 2,599,000 |
| 2009/02/18 | 948 | 970 | 937 | 959 | 2,017,000 |
| 2009/02/17 | 981 | 993 | 962 | 966 | 1,970,000 |
| 2009/02/16 | 972 | 994 | 970 | 986 | 2,156,000 |
| 2009/02/13 | 956 | 969 | 940 | 953 | 2,776,000 |
| 2009/02/12 | 936 | 952 | 926 | 936 | 1,677,000 |
| 2009/02/10 | 987 | 987 | 931 | 949 | 2,500,000 |
| 2009/02/09 | 1,005 | 1,005 | 957 | 959 | 1,670,000 |
| 2009/02/06 | 980 | 1,004 | 976 | 985 | 1,918,000 |
| 2009/02/05 | 985 | 1,002 | 971 | 980 | 2,289,000 |
| 2009/02/04 | 972 | 992 | 965 | 985 | 3,713,000 |
| 2009/02/03 | 969 | 978 | 947 | 952 | 3,110,000 |
| 2009/02/02 | 937 | 965 | 936 | 963 | 3,760,000 |
| 2009/01/30 | 930 | 938 | 916 | 927 | 1,983,000 |
| 2009/01/29 | 951 | 965 | 946 | 960 | 2,601,000 |
| 2009/01/28 | 949 | 958 | 933 | 946 | 1,352,000 |
| 2009/01/27 | 935 | 964 | 935 | 948 | 1,917,000 |
| 2009/01/26 | 935 | 943 | 924 | 933 | 2,514,000 |
| 2009/01/23 | 978 | 983 | 933 | 935 | 3,322,000 |
| 2009/01/22 | 938 | 968 | 934 | 968 | 2,896,000 |
| 2009/01/21 | 915 | 939 | 915 | 928 | 2,464,000 |
| 2009/01/20 | 967 | 967 | 932 | 941 | 2,160,000 |
| 2009/01/19 | 973 | 974 | 959 | 964 | 1,050,000 |
| 2009/01/16 | 950 | 974 | 935 | 969 | 2,969,000 |
| 2009/01/15 | 980 | 987 | 928 | 943 | 4,461,000 |
| 2009/01/14 | 993 | 1,004 | 984 | 996 | 2,365,000 |
| 2009/01/13 | 1,024 | 1,024 | 996 | 996 | 2,834,000 |
| 2009/01/09 | 1,031 | 1,044 | 1,020 | 1,030 | 2,901,000 |
| 2009/01/08 | 1,065 | 1,079 | 1,039 | 1,044 | 4,045,000 |
| 2009/01/07 | 1,160 | 1,160 | 1,121 | 1,125 | 2,912,000 |
| 2009/01/06 | 1,164 | 1,178 | 1,147 | 1,150 | 1,381,000 |
| 2009/01/05 | 1,185 | 1,194 | 1,153 | 1,164 | 832,000 |