9064 ヤマトホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	1,070	1,090	1,070	1,080	813,000	658.23
1985-12-27	1,030	1,070	1,030	1,070	351,000	652.14
1985-12-26	1,030	1,070	1,020	1,050	467,000	639.95
1985-12-25	1,040	1,050	1,020	1,050	436,000	639.95
1985-12-24	1,040	1,050	1,010	1,010	371,000	615.57
1985-12-23	1,040	1,040	1,010	1,020	174,000	621.66
1985-12-21	1,020	1,040	1,010	1,030	188,000	627.76
1985-12-20	1,040	1,040	1,020	1,020	298,000	621.66
1985-12-19	1,020	1,040	1,020	1,030	273,000	627.76
1985-12-18	1,050	1,050	1,030	1,040	245,000	633.85
1985-12-17	1,050	1,060	1,040	1,050	259,000	639.95
1985-12-16	1,070	1,080	1,050	1,050	333,000	639.95
1985-12-13	1,060	1,090	1,060	1,060	1,087,000	646.04
1985-12-12	1,080	1,100	1,060	1,060	2,810,000	646.04
1985-12-11	1,070	1,080	1,060	1,080	1,153,000	658.23
1985-12-10	1,060	1,080	1,050	1,060	2,132,000	646.04
1985-12-09	1,060	1,060	1,040	1,050	452,000	639.95
1985-12-07	1,050	1,050	1,030	1,050	541,000	639.95
1985-12-06	1,060	1,070	1,040	1,040	1,854,000	633.85
1985-12-05	1,010	1,060	1,010	1,050	2,814,000	639.95
1985-12-04	995	1,020	990	1,000	652,000	609.47
1985-12-03	1,000	1,000	991	995	492,000	606.43
1985-12-02	1,020	1,020	990	990	393,000	603.38
1985-11-30	992	1,010	992	1,010	320,000	615.57
1985-11-29	1,030	1,030	992	992	1,157,000	604.60
1985-11-28	1,010	1,010	991	1,010	1,373,000	615.57
1985-11-27	1,000	1,010	990	995	2,494,000	606.43
1985-11-26	990	999	982	995	1,363,000	606.43
1985-11-25	970	994	963	994	3,247,000	605.82
1985-11-22	919	955	915	950	1,874,000	579
1985-11-21	919	919	910	912	213,000	555.84
1985-11-20	929	930	920	924	232,000	563.15
1985-11-19	929	931	925	930	391,000	566.81
1985-11-18	920	935	918	922	197,000	561.94
1985-11-16	905	919	905	918	271,000	559.50
1985-11-15	910	910	890	900	97,000	548.53
1985-11-14	924	924	899	910	107,000	554.62
1985-11-13	918	925	911	925	161,000	563.76
1985-11-12	936	936	915	925	557,000	563.76
1985-11-11	924	930	916	928	697,000	565.59
1985-11-08	899	915	890	910	559,000	554.62
1985-11-07	874	886	874	882	363,000	537.56
1985-11-06	874	875	865	874	87,000	532.68
1985-11-05	870	880	861	874	219,000	532.68
1985-11-02	850	860	850	860	20,000	524.15
1985-11-01	840	843	837	843	201,000	513.79
1985-10-31	856	856	837	837	222,000	510.13
1985-10-30	848	852	840	846	291,000	515.62
1985-10-29	850	850	845	849	106,000	517.44
1985-10-28	852	853	850	850	38,000	518.05
1985-10-26	855	855	845	853	117,000	519.88
1985-10-25	851	860	850	851	159,000	518.66
1985-10-24	853	860	851	851	134,000	518.66
1985-10-23	855	870	852	852	108,000	519.27
1985-10-22	855	855	852	855	53,000	521.10
1985-10-21	860	862	850	850	58,000	518.05
1985-10-19	865	870	845	850	39,000	518.05
1985-10-18	880	880	870	870	111,000	530.24
1985-10-17	884	885	870	880	118,000	536.34
1985-10-16	874	889	860	889	728,000	541.82
1985-10-15	849	868	838	868	211,000	529.02
1985-10-14	840	845	835	840	423,000	511.96
1985-10-11	837	840	835	837	283,000	510.13
1985-10-09	839	843	837	837	110,000	510.13
1985-10-08	837	837	837	837	21,000	510.13
1985-10-07	836	840	835	835	121,000	508.91
1985-10-05	835	840	831	835	36,000	508.91
1985-10-04	850	853	840	845	118,000	515.01
1985-10-03	850	860	850	860	78,000	524.15
1985-10-02	859	860	850	850	70,000	518.05
1985-10-01	850	860	850	860	96,000	524.15
1985-09-30	861	870	857	860	84,000	524.15
1985-09-28	857	870	850	870	208,000	530.24
1985-09-27	860	870	850	860	337,000	524.15
1985-09-26	879	880	845	850	375,000	518.05
1985-09-25	885	885	878	880	437,000	536.34
1985-09-24	870	872	864	872	268,000	531.46
1985-09-21	851	855	845	855	30,000	521.10
1985-09-20	870	870	850	850	130,000	518.05
1985-09-19	879	880	865	870	371,000	530.24
1985-09-18	880	880	860	871	222,000	530.85
1985-09-17	880	880	850	877	164,000	534.51
1985-09-13	894	898	875	880	378,000	536.34
1985-09-12	845	895	842	874	344,000	532.68
1985-09-11	830	830	820	823	100,000	501.60
1985-09-10	820	820	800	803	199,000	489.41
1985-09-09	820	830	820	820	245,000	499.77
1985-09-07	805	820	800	818	122,000	498.55
1985-09-06	800	801	797	797	157,000	485.75
1985-09-05	793	801	793	800	182,000	487.58
1985-09-04	803	805	790	791	112,000	482.09
1985-09-03	812	812	800	803	193,000	489.41
1985-09-02	810	816	810	812	64,000	494.89
1985-08-31	817	817	805	816	111,000	497.33
1985-08-30	815	818	815	817	94,000	497.94
1985-08-29	811	818	811	817	49,000	497.94
1985-08-28	811	819	810	818	206,000	498.55
1985-08-27	825	826	800	808	225,000	492.46
1985-08-26	820	830	820	826	152,000	503.43
1985-08-24	821	823	820	821	99,000	500.38
1985-08-23	829	829	821	825	256,000	502.82
1985-08-22	821	830	820	821	252,000	500.38
1985-08-21	840	845	830	840	184,000	511.96
1985-08-20	849	850	830	846	107,000	515.62
1985-08-19	830	841	827	840	81,000	511.96
1985-08-17	820	830	820	825	139,000	502.82
1985-08-16	852	854	820	820	86,000	499.77
1985-08-15	855	859	850	851	79,000	518.66
1985-08-14	850	854	850	853	94,000	519.88
1985-08-13	851	855	850	851	55,000	518.66
1985-08-12	854	855	852	855	25,000	521.10
1985-08-09	855	860	855	855	21,000	521.10
1985-08-08	851	860	850	854	114,000	520.49
1985-08-07	860	863	850	855	71,000	521.10
1985-08-06	866	872	852	860	126,000	524.15
1985-08-05	876	880	866	866	66,000	527.80
1985-08-03	870	880	870	875	39,000	533.29
1985-08-02	860	880	860	873	68,000	532.07
1985-08-01	860	870	852	859	105,000	523.54
1985-07-31	860	860	850	852	113,000	519.27
1985-07-30	875	876	870	870	91,000	530.24
1985-07-29	880	885	875	875	91,000	533.29
1985-07-27	890	890	886	886	67,000	539.99
1985-07-26	889	889	883	885	32,000	539.38
1985-07-25	889	890	888	890	91,000	542.43
1985-07-24	886	900	880	899	76,000	547.92
1985-07-23	885	893	882	885	98,000	539.38
1985-07-22	880	888	880	885	56,000	539.38
1985-07-20	880	885	870	881	45,000	536.95
1985-07-19	885	885	870	880	123,000	536.34
1985-07-18	902	910	888	888	102,000	541.21
1985-07-17	897	899	885	899	138,000	547.92
1985-07-16	890	900	890	895	86,000	545.48
1985-07-15	886	900	880	900	92,000	548.53
1985-07-12	886	895	884	888	124,000	541.21
1985-07-11	910	911	885	895	168,000	545.48
1985-07-10	920	920	910	910	252,000	554.62
1985-07-09	929	930	920	929	185,000	566.20
1985-07-08	940	940	930	930	98,000	566.81
1985-07-06	944	944	940	940	254,000	572.91
1985-07-05	941	955	941	943	136,000	574.73
1985-07-04	946	964	940	940	376,000	572.91
1985-07-03	950	950	942	946	67,000	576.56
1985-07-02	965	966	950	950	110,000	579
1985-07-01	968	973	966	966	105,000	588.75
1985-06-29	964	980	954	978	218,000	596.07
1985-06-28	956	965	950	965	241,000	588.14
1985-06-27	960	963	950	963	183,000	586.92
1985-06-26	938	980	938	970	848,000	591.19
1985-06-25	950	950	924	948	280,000	577.78
1985-06-24	959	960	950	950	145,000	579
1985-06-22	950	955	949	950	118,000	579
1985-06-21	960	961	950	955	144,000	582.05
1985-06-20	980	980	950	970	219,000	591.19
1985-06-19	955	981	955	980	729,000	597.28
1985-06-18	926	957	920	955	275,000	582.05
1985-06-17	925	939	925	930	155,000	566.81
1985-06-15	931	935	925	935	82,000	569.86
1985-06-14	925	940	920	935	235,000	569.86
1985-06-13	930	935	920	920	99,000	560.72
1985-06-12	934	940	920	930	656,000	566.81
1985-06-11	930	930	910	914	103,000	557.06
1985-06-10	920	930	918	930	128,000	566.81
1985-06-07	930	940	917	930	211,000	566.81
1985-06-06	910	930	906	923	585,000	562.54
1985-06-05	906	915	901	915	173,000	557.67
1985-06-04	905	910	901	910	100,000	554.62
1985-06-03	900	915	895	915	148,000	557.67
1985-06-01	907	918	900	902	132,000	549.75
1985-05-31	892	900	886	900	355,000	548.53
1985-05-30	886	896	886	892	79,000	543.65
1985-05-29	906	906	880	880	260,000	536.34
1985-05-28	892	908	890	901	165,000	549.14
1985-05-27	897	899	892	892	200,000	543.65
1985-05-25	897	900	890	899	133,000	547.92
1985-05-24	898	901	896	899	178,000	547.92
1985-05-23	904	905	898	900	341,000	548.53
1985-05-22	906	910	905	905	355,000	551.57
1985-05-21	918	918	905	906	239,000	552.18
1985-05-20	905	915	903	910	282,000	554.62
1985-05-18	901	930	901	930	60,000	566.81
1985-05-17	905	909	900	901	197,000	549.14
1985-05-16	901	920	901	912	69,000	555.84
1985-05-15	910	920	908	910	83,000	554.62
1985-05-14	930	930	910	920	484,000	560.72
1985-05-13	910	935	907	935	161,000	569.86
1985-05-10	930	930	910	910	111,000	554.62
1985-05-09	925	940	925	925	43,000	563.76
1985-05-08	940	945	925	925	83,000	563.76
1985-05-07	941	945	930	930	44,000	566.81
1985-05-04	914	940	914	940	76,000	572.91
1985-05-02	917	925	916	917	42,000	558.89
1985-05-01	942	942	914	916	98,000	558.28
1985-04-30	930	935	920	930	60,000	566.81
1985-04-27	930	935	925	935	82,000	569.86
1985-04-26	920	935	915	930	152,000	566.81
1985-04-25	901	910	900	910	64,000	554.62
1985-04-24	895	910	895	910	89,000	554.62
1985-04-23	905	905	895	895	141,000	545.48
1985-04-22	901	912	901	905	87,000	551.57
1985-04-20	890	900	890	895	45,000	545.48
1985-04-19	887	900	881	885	133,000	539.38
1985-04-18	895	895	870	885	353,000	539.38
1985-04-17	901	902	885	885	224,000	539.38
1985-04-16	935	939	900	901	146,000	549.14
1985-04-15	940	944	935	935	153,000	569.86
1985-04-12	947	950	940	940	139,000	572.91
1985-04-11	937	947	937	947	80,000	577.17
1985-04-10	950	954	935	937	194,000	571.08
1985-04-09	960	960	950	959	131,000	584.49
1985-04-08	970	970	960	960	78,000	585.10
1985-04-06	960	975	955	970	73,000	591.19
1985-04-05	960	960	958	960	98,000	585.10
1985-04-04	965	974	951	958	95,000	583.88
1985-04-03	975	975	965	975	75,000	594.24
1985-04-02	989	990	980	980	141,000	597.28
1985-04-01	997	998	985	990	206,000	603.38
1985-03-30	996	997	990	997	114,000	607.65
1985-03-29	995	997	985	996	110,000	607.04
1985-03-28	985	1,000	975	981	249,000	597.89
1985-03-27	977	985	965	965	934,000	588.14
1985-03-26	1,150	1,180	1,130	1,150	332,000	609.47
1985-03-25	1,150	1,150	1,130	1,150	195,000	609.47
1985-03-23	1,140	1,150	1,130	1,150	144,000	609.47
1985-03-22	1,140	1,150	1,140	1,150	249,000	609.47
1985-03-20	1,130	1,150	1,120	1,140	253,000	604.17
1985-03-19	1,140	1,140	1,120	1,130	44,000	598.87
1985-03-18	1,140	1,150	1,120	1,140	186,000	604.17
1985-03-16	1,140	1,150	1,120	1,140	191,000	604.17
1985-03-15	1,170	1,180	1,150	1,150	231,000	609.47
1985-03-14	1,150	1,180	1,150	1,180	274,000	625.37
1985-03-13	1,160	1,160	1,150	1,150	157,000	609.47
1985-03-12	1,160	1,170	1,150	1,150	209,000	609.47
1985-03-11	1,170	1,180	1,150	1,150	120,000	609.47
1985-03-08	1,180	1,180	1,150	1,170	165,000	620.07
1985-03-07	1,180	1,190	1,170	1,170	166,000	620.07
1985-03-06	1,160	1,180	1,140	1,180	445,000	625.37
1985-03-05	1,170	1,190	1,160	1,160	288,000	614.77
1985-03-04	1,200	1,210	1,170	1,190	270,000	630.67
1985-03-02	1,230	1,240	1,210	1,220	351,000	646.57
1985-03-01	1,280	1,280	1,210	1,210	507,000	641.27
1985-02-28	1,300	1,300	1,260	1,270	977,000	673.07
1985-02-27	1,300	1,310	1,280	1,280	1,389,000	678.37
1985-02-26	1,270	1,300	1,260	1,280	2,057,000	678.37
1985-02-25	1,270	1,270	1,250	1,260	526,000	667.77
1985-02-23	1,280	1,280	1,250	1,250	777,000	662.47
1985-02-22	1,290	1,290	1,260	1,280	1,708,000	678.37
1985-02-21	1,220	1,270	1,200	1,270	1,264,000	673.07
1985-02-20	1,220	1,220	1,200	1,220	306,000	646.57
1985-02-19	1,220	1,220	1,200	1,220	143,000	646.57
1985-02-18	1,220	1,220	1,200	1,220	210,000	646.57
1985-02-16	1,220	1,230	1,210	1,230	300,000	651.87
1985-02-15	1,190	1,210	1,180	1,210	223,000	641.27
1985-02-14	1,180	1,190	1,170	1,190	427,000	630.67
1985-02-13	1,200	1,210	1,180	1,180	225,000	625.37
1985-02-12	1,230	1,230	1,190	1,200	331,000	635.97
1985-02-08	1,180	1,230	1,180	1,230	859,000	651.87
1985-02-07	1,170	1,190	1,170	1,190	253,000	630.67
1985-02-06	1,170	1,190	1,160	1,190	208,000	630.67
1985-02-05	1,170	1,170	1,160	1,170	136,000	620.07
1985-02-04	1,160	1,170	1,150	1,170	300,000	620.07
1985-02-02	1,180	1,180	1,170	1,170	147,000	620.07
1985-02-01	1,200	1,200	1,180	1,180	448,000	625.37
1985-01-31	1,190	1,220	1,190	1,200	498,000	635.97
1985-01-30	1,190	1,200	1,180	1,190	403,000	630.67
1985-01-29	1,190	1,200	1,180	1,190	495,000	630.67
1985-01-28	1,200	1,200	1,180	1,190	275,000	630.67
1985-01-26	1,200	1,210	1,180	1,200	275,000	635.97
1985-01-25	1,200	1,210	1,200	1,210	307,000	641.27
1985-01-24	1,220	1,220	1,200	1,200	287,000	635.97
1985-01-23	1,220	1,220	1,210	1,220	208,000	646.57
1985-01-22	1,210	1,230	1,200	1,220	230,000	646.57
1985-01-21	1,210	1,230	1,200	1,210	358,000	641.27
1985-01-19	1,210	1,220	1,200	1,200	326,000	635.97
1985-01-18	1,210	1,230	1,210	1,220	493,000	646.57
1985-01-17	1,200	1,210	1,190	1,210	532,000	641.27
1985-01-16	1,240	1,240	1,200	1,220	667,000	646.57
1985-01-14	1,240	1,250	1,220	1,240	1,137,000	657.17
1985-01-11	1,200	1,250	1,200	1,230	1,939,000	651.87
1985-01-10	1,200	1,200	1,180	1,200	1,295,000	635.97
1985-01-09	1,180	1,200	1,170	1,200	1,143,000	635.97
1985-01-08	1,140	1,180	1,140	1,170	433,000	620.07
1985-01-07	1,140	1,160	1,140	1,160	136,000	614.77
1985-01-05	1,150	1,160	1,110	1,160	265,000	614.77
1985-01-04	1,190	1,200	1,150	1,150	350,000	609.47

分割・併合履歴： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株