9064 ヤマトホールディングス(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,2001,2101,1901,210102,0001,000
1991-12-271,1901,2001,1901,200164,000991.74
1991-12-261,1801,2001,1801,19075,000983.47
1991-12-251,2101,2101,1801,180104,000975.21
1991-12-241,1801,2101,1701,200489,000991.74
1991-12-201,1701,1701,1501,17097,000966.94
1991-12-191,1801,1801,1501,180807,000975.21
1991-12-181,1501,1801,1501,180857,000975.21
1991-12-171,1501,1601,1501,160559,000958.68
1991-12-161,1901,1901,1501,150179,000950.41
1991-12-131,1801,2001,1701,200373,000991.74
1991-12-121,1701,1801,1501,170226,000966.94
1991-12-111,1601,1701,1401,150343,000950.41
1991-12-101,1701,1701,1301,160731,000958.68
1991-12-091,1501,1701,1301,140148,000942.15
1991-12-061,1501,1501,1201,130152,000933.88
1991-12-051,1401,1401,1201,13040,000933.88
1991-12-041,1401,1501,1101,140236,000942.15
1991-12-031,1301,1301,1101,130228,000933.88
1991-12-021,1301,1301,1101,13092,000933.88
1991-11-291,1401,1501,1201,120103,000925.62
1991-11-281,1201,1301,1001,120303,000925.62
1991-11-271,1501,1501,1201,14079,000942.15
1991-11-261,1501,1601,1201,140405,000942.15
1991-11-251,1501,1701,1401,140328,000942.15
1991-11-221,1801,1901,1501,160229,000958.68
1991-11-211,2101,2101,1901,190140,000983.47
1991-11-201,2001,2101,1901,210139,0001,000
1991-11-191,2201,2201,1901,220173,0001,008.26
1991-11-181,2001,2101,1801,210200,0001,000
1991-11-151,2401,2401,2201,23092,0001,016.53
1991-11-141,2601,2601,2301,230350,0001,016.53
1991-11-131,2601,2601,2401,25038,0001,033.06
1991-11-121,2601,2601,2401,250101,0001,033.06
1991-11-111,2501,2601,2501,260122,0001,041.32
1991-11-081,2801,2801,2501,25097,0001,033.06
1991-11-071,2701,2801,2501,28069,0001,057.85
1991-11-061,2901,2901,2701,270244,0001,049.59
1991-11-051,2801,3001,2801,280570,0001,057.85
1991-11-011,2501,3001,2501,280586,0001,057.85
1991-10-311,2601,2801,2601,260106,0001,041.32
1991-10-301,2701,2701,2601,260152,0001,041.32
1991-10-291,2701,2701,2501,260238,0001,041.32
1991-10-281,2501,2701,2501,250136,0001,033.06
1991-10-251,2801,2801,2501,260146,0001,041.32
1991-10-241,2801,2801,2601,270255,0001,049.59
1991-10-231,2701,2801,2701,270397,0001,049.59
1991-10-221,2801,2801,2601,280249,0001,057.85
1991-10-211,3001,3101,2801,280232,0001,057.85
1991-10-181,2901,3001,2801,300316,0001,074.38
1991-10-171,2901,2901,2501,290409,0001,066.12
1991-10-161,2601,2801,2601,270221,0001,049.59
1991-10-151,2701,2701,2501,260425,0001,041.32
1991-10-141,2601,2801,2501,270375,0001,049.59
1991-10-111,2701,2801,2501,250655,0001,033.06
1991-10-091,2501,2701,2501,260247,0001,041.32
1991-10-081,2701,2701,2301,230403,0001,016.53
1991-10-071,2801,2901,2801,280123,0001,057.85
1991-10-041,2801,2901,2801,280211,0001,057.85
1991-10-031,3001,3001,2801,290237,0001,066.12
1991-10-021,2801,3001,2801,300276,0001,074.38
1991-10-011,2701,2901,2701,280414,0001,057.85
1991-09-301,2901,2901,2701,270136,0001,049.59
1991-09-271,2801,2901,2701,290131,0001,066.12
1991-09-261,3001,3001,2701,280194,0001,057.85
1991-09-251,3001,3201,2801,320316,0001,090.91
1991-09-241,2601,2901,2501,290681,0001,066.12
1991-09-201,3101,3201,2601,260239,0001,041.32
1991-09-191,3301,3401,3101,330572,0001,099.17
1991-09-181,3301,3601,3201,3501,116,0001,115.70
1991-09-171,3201,3401,3201,340282,0001,107.44
1991-09-131,3101,3201,3001,310263,0001,082.64
1991-09-121,3001,3201,3001,310299,0001,082.64
1991-09-111,3001,3101,2901,310424,0001,082.64
1991-09-101,2801,3101,2801,310439,0001,082.64
1991-09-091,2701,2901,2701,270200,0001,049.59
1991-09-061,2501,3001,2501,270359,0001,049.59
1991-09-051,2201,2601,2201,230805,0001,016.53
1991-09-041,2201,2301,2201,230299,0001,016.53
1991-09-031,2401,2401,2201,230342,0001,016.53
1991-09-021,2301,2301,2101,230142,0001,016.53
1991-08-301,2101,2301,2101,230483,0001,016.53
1991-08-291,2201,2301,2101,220151,0001,008.26
1991-08-281,2201,2301,2001,200246,000991.74
1991-08-271,2301,2501,2101,240454,0001,024.79
1991-08-261,2501,2501,2101,220321,0001,008.26
1991-08-231,2801,2801,2301,240348,0001,024.79
1991-08-221,2701,2901,2601,270450,0001,049.59
1991-08-211,2101,2701,1901,260767,0001,041.32
1991-08-201,2001,2101,1701,210259,0001,000
1991-08-191,2501,2501,1801,180399,000975.21
1991-08-161,2501,2701,2501,260121,0001,041.32
1991-08-151,2601,2701,2501,26088,0001,041.32
1991-08-141,2501,2701,2501,270119,0001,049.59
1991-08-131,2401,2701,2401,250163,0001,033.06
1991-08-121,2601,2601,2501,250141,0001,033.06
1991-08-091,2601,2801,2501,280191,0001,057.85
1991-08-081,2701,2801,2701,270142,0001,049.59
1991-08-071,3001,3001,2701,280276,0001,057.85
1991-08-061,2901,2901,2701,280171,0001,057.85
1991-08-051,2901,3001,2801,290283,0001,066.12
1991-08-021,3001,3201,2901,290257,0001,066.12
1991-08-011,3101,3101,3001,300193,0001,074.38
1991-07-311,3001,3201,3001,320506,0001,090.91
1991-07-301,2601,3001,2501,300816,0001,074.38
1991-07-291,2801,2801,2501,260201,0001,041.32
1991-07-261,2501,2801,2401,280695,0001,057.85
1991-07-251,2601,2701,2401,270502,0001,049.59
1991-07-241,2401,2601,2301,240477,0001,024.79
1991-07-231,2301,2501,2201,2401,432,0001,024.79
1991-07-221,2201,2301,2201,230244,0001,016.53
1991-07-191,2301,2301,2201,220105,0001,008.26
1991-07-181,2401,2401,2301,230173,0001,016.53
1991-07-171,2301,2401,2301,230213,0001,016.53
1991-07-161,2501,2501,2401,24092,0001,024.79
1991-07-151,2401,2501,2301,25063,0001,033.06
1991-07-121,2401,2501,2301,240188,0001,024.79
1991-07-111,2401,2401,2301,240147,0001,024.79
1991-07-101,2501,2501,2201,250298,0001,033.06
1991-07-091,2101,2501,2101,240254,0001,024.79
1991-07-081,2401,2401,2101,210246,0001,000
1991-07-051,2501,2501,2301,230187,0001,016.53
1991-07-041,2101,2401,2101,230214,0001,016.53
1991-07-031,2601,2601,2101,210236,0001,000
1991-07-021,2701,2801,2401,250356,0001,033.06
1991-07-011,2801,2901,2401,260612,0001,041.32
1991-06-281,2801,2901,2501,270269,0001,049.59
1991-06-271,2901,3001,2701,270265,0001,049.59
1991-06-261,2901,3201,2901,310267,0001,082.64
1991-06-251,2901,2901,2801,290381,0001,066.12
1991-06-241,2901,3001,2801,290355,0001,066.12
1991-06-211,3101,3101,3001,300253,0001,074.38
1991-06-201,3001,3201,3001,320431,0001,090.91
1991-06-191,3301,3301,3001,300419,0001,074.38
1991-06-181,3401,3501,3201,340244,0001,107.44
1991-06-171,3701,3701,3501,360264,0001,123.97
1991-06-141,3501,3701,3401,370310,0001,132.23
1991-06-131,3401,3501,3301,350386,0001,115.70
1991-06-121,3401,3501,3401,350190,0001,115.70
1991-06-111,3401,3501,3301,340115,0001,107.44
1991-06-101,3401,3501,3401,340156,0001,107.44
1991-06-071,3401,3501,3401,35036,0001,115.70
1991-06-061,3401,3501,3201,340235,0001,107.44
1991-06-051,3601,3701,3301,330428,0001,099.17
1991-06-041,3501,3801,3501,380299,0001,140.50
1991-06-031,3801,3801,3601,360227,0001,123.97
1991-05-311,3601,3801,3601,3801,448,0001,140.50
1991-05-301,3401,3601,3301,360202,0001,123.97
1991-05-291,3401,3601,3301,340566,0001,107.44
1991-05-281,3301,3501,3201,340324,0001,107.44
1991-05-271,3601,3601,3201,32095,0001,090.91
1991-05-241,3501,3501,3201,340191,0001,107.44
1991-05-231,3401,3501,3201,350583,0001,115.70
1991-05-221,3201,3401,3201,320129,0001,090.91
1991-05-211,3301,3401,3201,32088,0001,090.91
1991-05-201,3401,3401,3301,33087,0001,099.17
1991-05-171,3301,3401,3101,330357,0001,099.17
1991-05-161,3201,3301,3201,320183,0001,090.91
1991-05-151,3101,3401,3101,340260,0001,107.44
1991-05-141,3301,3601,3201,320631,0001,090.91
1991-05-131,3201,3501,3201,330265,0001,099.17
1991-05-101,3201,3401,3201,330243,0001,099.17
1991-05-091,3301,3301,3201,330224,0001,099.17
1991-05-081,3201,3301,3101,330104,0001,099.17
1991-05-071,3301,3401,3201,34048,0001,107.44
1991-05-021,3501,3501,3201,330152,0001,099.17
1991-05-011,3201,3301,3001,330294,0001,099.17
1991-04-301,3201,3301,3001,320147,0001,090.91
1991-04-261,3201,3201,3101,320251,0001,090.91
1991-04-251,3501,3501,3201,320523,0001,090.91
1991-04-241,3301,3401,3201,330139,0001,099.17
1991-04-231,3001,3301,3001,310637,0001,082.64
1991-04-221,3401,3401,3201,320372,0001,090.91
1991-04-191,3601,3601,3401,340284,0001,107.44
1991-04-181,3601,3601,3501,350481,0001,115.70
1991-04-171,3801,3801,3501,360496,0001,123.97
1991-04-161,3801,3801,3501,360426,0001,123.97
1991-04-151,3801,3801,3501,370376,0001,132.23
1991-04-121,3801,3901,3701,380500,0001,140.50
1991-04-111,4001,4001,3701,390559,0001,148.76
1991-04-101,3901,4001,3801,400716,0001,157.02
1991-04-091,3801,4101,3701,4002,155,0001,157.02
1991-04-081,3801,3801,3701,380942,0001,140.50
1991-04-051,3501,3901,3501,3802,081,0001,140.50
1991-04-041,3401,3601,3301,360824,0001,123.97
1991-04-031,3701,3701,3401,340604,0001,107.44
1991-04-021,3401,3501,3201,350305,0001,115.70
1991-04-011,3501,3601,3301,340454,0001,107.44
1991-03-291,3201,3601,3201,350731,0001,115.70
1991-03-281,3201,3401,3001,320387,0001,090.91
1991-03-271,3201,3301,3001,320706,0001,090.91
1991-03-261,3501,3501,3001,310478,0001,082.64
1991-03-251,3301,3301,3101,330496,0001,099.17
1991-03-221,3001,3301,3001,310416,0001,082.64
1991-03-201,3101,3201,3001,300407,0001,074.38
1991-03-191,3501,3501,3301,330487,0001,099.17
1991-03-181,3601,3701,3501,360663,0001,123.97
1991-03-151,3401,3601,3401,360514,0001,123.97
1991-03-141,3401,3501,3301,330801,0001,099.17
1991-03-131,3201,3401,3201,330617,0001,099.17
1991-03-121,3201,3401,3101,320648,0001,090.91
1991-03-111,3401,3401,3201,320443,0001,090.91
1991-03-081,3501,3501,3301,330571,0001,099.17
1991-03-071,3401,3501,3301,3401,015,0001,107.44
1991-03-061,3701,3801,3301,3302,373,0001,099.17
1991-03-051,3101,3601,3001,3504,392,9991,115.70
1991-03-041,2901,3101,2801,310884,0001,082.64
1991-03-011,2601,3101,2601,3001,790,0001,074.38
1991-02-281,2601,2801,2501,270789,0001,049.59
1991-02-271,2601,2701,2301,240232,0001,024.79
1991-02-261,2801,2801,2501,280563,0001,057.85
1991-02-251,2501,2801,2401,260622,0001,041.32
1991-02-221,2601,2701,2501,260490,0001,041.32
1991-02-211,2501,2801,2501,2601,749,0001,041.32
1991-02-201,2601,2701,2301,270854,0001,049.59
1991-02-191,2601,2701,2401,260797,0001,041.32
1991-02-181,2601,2701,2501,260766,0001,041.32
1991-02-151,2301,2401,2301,230372,0001,016.53
1991-02-141,2601,2701,2301,250736,0001,033.06
1991-02-131,2601,2701,2401,2501,095,0001,033.06
1991-02-121,2701,3001,2601,2802,171,0001,057.85
1991-02-081,2201,2601,2201,2502,102,0001,033.06
1991-02-071,2301,2301,2101,220841,0001,008.26
1991-02-061,2101,2301,2001,210894,0001,000
1991-02-051,2201,2301,1901,1901,666,000983.47
1991-02-041,1601,2101,1601,2001,211,000991.74
1991-02-011,1701,1701,1601,160162,000958.68
1991-01-311,1601,1801,1501,180465,000975.21
1991-01-301,1501,1501,1401,140139,000942.15
1991-01-291,1501,1601,1401,150225,000950.41
1991-01-281,1601,1601,1401,150260,000950.41
1991-01-251,1701,1801,1501,170526,000966.94
1991-01-241,1301,1701,1301,140373,000942.15
1991-01-231,1301,1501,1001,150605,000950.41
1991-01-221,1301,1401,1301,130227,000933.88
1991-01-211,1401,1501,1401,140337,000942.15
1991-01-181,1701,1701,1201,160687,000958.68
1991-01-171,0701,1701,0701,140431,000942.15
1991-01-161,0801,1101,0801,110224,000917.36
1991-01-141,0901,1201,0901,110281,000917.36
1991-01-111,1101,1401,1001,120155,000925.62
1991-01-101,0701,1501,0701,150234,000950.41
1991-01-091,0801,1001,0601,090253,000900.83
1991-01-081,1201,1301,0901,090535,000900.83
1991-01-071,1401,1401,1201,140259,000942.15
1991-01-041,1601,1701,1501,150130,000950.41

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