9064 ヤマトホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,220	1,230	1,220	1,230	158,000	1,118.18
1994-12-29	1,220	1,230	1,200	1,210	192,000	1,100
1994-12-28	1,210	1,230	1,200	1,220	561,000	1,109.09
1994-12-27	1,200	1,210	1,190	1,200	213,000	1,090.91
1994-12-26	1,220	1,220	1,210	1,210	502,000	1,100
1994-12-22	1,210	1,220	1,190	1,210	447,000	1,100
1994-12-21	1,200	1,200	1,190	1,200	754,000	1,090.91
1994-12-20	1,200	1,200	1,190	1,200	169,000	1,090.91
1994-12-19	1,190	1,200	1,190	1,190	288,000	1,081.82
1994-12-16	1,200	1,200	1,190	1,190	195,000	1,081.82
1994-12-15	1,200	1,210	1,200	1,200	344,000	1,090.91
1994-12-14	1,200	1,210	1,190	1,200	164,000	1,090.91
1994-12-13	1,210	1,210	1,200	1,200	400,000	1,090.91
1994-12-12	1,200	1,220	1,200	1,210	151,000	1,100
1994-12-09	1,200	1,210	1,200	1,200	213,000	1,090.91
1994-12-08	1,210	1,210	1,200	1,210	262,000	1,100
1994-12-07	1,210	1,210	1,210	1,210	116,000	1,100
1994-12-06	1,210	1,230	1,200	1,230	367,000	1,118.18
1994-12-05	1,220	1,220	1,210	1,210	266,000	1,100
1994-12-02	1,220	1,220	1,200	1,200	351,000	1,090.91
1994-12-01	1,200	1,220	1,200	1,200	210,000	1,090.91
1994-11-30	1,210	1,210	1,200	1,210	352,000	1,100
1994-11-29	1,200	1,210	1,200	1,200	146,000	1,090.91
1994-11-28	1,190	1,200	1,190	1,190	123,000	1,081.82
1994-11-25	1,210	1,210	1,180	1,190	713,000	1,081.82
1994-11-24	1,190	1,210	1,180	1,200	530,000	1,090.91
1994-11-22	1,200	1,210	1,200	1,200	744,000	1,090.91
1994-11-21	1,210	1,210	1,200	1,200	89,000	1,090.91
1994-11-18	1,210	1,220	1,210	1,210	444,000	1,100
1994-11-17	1,200	1,220	1,200	1,210	224,000	1,100
1994-11-16	1,190	1,210	1,190	1,200	176,000	1,090.91
1994-11-15	1,190	1,200	1,190	1,190	676,000	1,081.82
1994-11-14	1,190	1,190	1,180	1,180	361,000	1,072.73
1994-11-11	1,200	1,200	1,190	1,190	333,000	1,081.82
1994-11-10	1,200	1,210	1,190	1,190	249,000	1,081.82
1994-11-09	1,200	1,210	1,200	1,200	172,000	1,090.91
1994-11-08	1,210	1,210	1,200	1,200	151,000	1,090.91
1994-11-07	1,210	1,220	1,210	1,210	110,000	1,100
1994-11-04	1,220	1,220	1,210	1,220	136,000	1,109.09
1994-11-02	1,230	1,230	1,200	1,210	524,000	1,100
1994-11-01	1,230	1,230	1,220	1,220	104,000	1,109.09
1994-10-31	1,220	1,240	1,220	1,220	99,000	1,109.09
1994-10-28	1,240	1,240	1,220	1,220	111,000	1,109.09
1994-10-27	1,230	1,240	1,220	1,220	166,000	1,109.09
1994-10-26	1,240	1,250	1,230	1,230	139,000	1,118.18
1994-10-25	1,250	1,250	1,240	1,240	643,000	1,127.27
1994-10-24	1,250	1,250	1,240	1,240	162,000	1,127.27
1994-10-21	1,240	1,250	1,230	1,240	184,000	1,127.27
1994-10-20	1,240	1,250	1,240	1,250	185,000	1,136.36
1994-10-19	1,250	1,250	1,240	1,240	97,000	1,127.27
1994-10-18	1,240	1,260	1,240	1,250	928,000	1,136.36
1994-10-17	1,240	1,240	1,230	1,230	125,000	1,118.18
1994-10-14	1,250	1,250	1,230	1,240	237,000	1,127.27
1994-10-13	1,240	1,250	1,230	1,230	194,000	1,118.18
1994-10-12	1,240	1,250	1,230	1,230	118,000	1,118.18
1994-10-11	1,240	1,250	1,230	1,250	276,000	1,136.36
1994-10-07	1,240	1,240	1,220	1,240	165,000	1,127.27
1994-10-06	1,240	1,240	1,230	1,230	100,000	1,118.18
1994-10-05	1,230	1,240	1,230	1,240	133,000	1,127.27
1994-10-04	1,250	1,260	1,230	1,230	486,000	1,118.18
1994-10-03	1,250	1,260	1,240	1,260	312,000	1,145.45
1994-09-30	1,230	1,250	1,230	1,240	363,000	1,127.27
1994-09-29	1,220	1,240	1,220	1,230	646,000	1,118.18
1994-09-28	1,220	1,230	1,200	1,210	947,000	1,100
1994-09-27	1,230	1,240	1,210	1,220	514,000	1,109.09
1994-09-26	1,250	1,260	1,240	1,260	472,000	1,145.45
1994-09-22	1,250	1,250	1,230	1,240	941,000	1,127.27
1994-09-21	1,240	1,250	1,230	1,230	1,958,000	1,118.18
1994-09-20	1,230	1,250	1,230	1,250	1,762,000	1,136.36
1994-09-19	1,240	1,240	1,220	1,230	403,000	1,118.18
1994-09-16	1,250	1,260	1,240	1,240	521,000	1,127.27
1994-09-14	1,260	1,260	1,250	1,250	413,000	1,136.36
1994-09-13	1,260	1,280	1,250	1,260	1,066,000	1,145.45
1994-09-12	1,270	1,270	1,260	1,260	294,000	1,145.45
1994-09-09	1,260	1,280	1,260	1,260	966,000	1,145.45
1994-09-08	1,260	1,270	1,260	1,260	488,000	1,145.45
1994-09-07	1,280	1,280	1,260	1,260	401,000	1,145.45
1994-09-06	1,280	1,290	1,280	1,280	164,000	1,163.64
1994-09-05	1,300	1,310	1,290	1,290	240,000	1,172.73
1994-09-02	1,310	1,310	1,290	1,300	269,000	1,181.82
1994-09-01	1,310	1,310	1,300	1,300	230,000	1,181.82
1994-08-31	1,310	1,310	1,300	1,300	228,000	1,181.82
1994-08-30	1,310	1,320	1,300	1,300	43,000	1,181.82
1994-08-29	1,300	1,320	1,300	1,300	215,000	1,181.82
1994-08-26	1,310	1,320	1,300	1,300	210,000	1,181.82
1994-08-25	1,310	1,310	1,300	1,300	275,000	1,181.82
1994-08-24	1,290	1,310	1,290	1,300	172,000	1,181.82
1994-08-23	1,300	1,310	1,290	1,290	209,000	1,172.73
1994-08-22	1,310	1,310	1,290	1,290	192,000	1,172.73
1994-08-19	1,290	1,310	1,290	1,290	418,000	1,172.73
1994-08-18	1,300	1,310	1,290	1,290	484,000	1,172.73
1994-08-17	1,290	1,300	1,280	1,290	352,000	1,172.73
1994-08-16	1,290	1,300	1,290	1,290	184,000	1,172.73
1994-08-15	1,300	1,300	1,290	1,290	109,000	1,172.73
1994-08-12	1,290	1,300	1,290	1,290	99,000	1,172.73
1994-08-11	1,300	1,300	1,290	1,290	93,000	1,172.73
1994-08-10	1,290	1,300	1,290	1,290	701,000	1,172.73
1994-08-09	1,300	1,300	1,290	1,290	2,317,000	1,172.73
1994-08-08	1,300	1,310	1,290	1,290	2,199,000	1,172.73
1994-08-05	1,290	1,310	1,290	1,300	295,000	1,181.82
1994-08-04	1,300	1,310	1,290	1,290	224,000	1,172.73
1994-08-03	1,310	1,320	1,300	1,310	681,000	1,190.91
1994-08-02	1,300	1,310	1,290	1,290	293,000	1,172.73
1994-08-01	1,300	1,310	1,300	1,300	269,000	1,181.82
1994-07-29	1,300	1,310	1,290	1,300	669,000	1,181.82
1994-07-28	1,290	1,300	1,280	1,300	789,000	1,181.82
1994-07-27	1,280	1,290	1,280	1,280	249,000	1,163.64
1994-07-26	1,300	1,310	1,280	1,280	384,000	1,163.64
1994-07-25	1,310	1,310	1,290	1,290	479,000	1,172.73
1994-07-22	1,310	1,310	1,300	1,300	1,293,000	1,181.82
1994-07-21	1,320	1,320	1,310	1,310	315,000	1,190.91
1994-07-20	1,320	1,330	1,310	1,320	350,000	1,200
1994-07-19	1,320	1,330	1,310	1,310	526,000	1,190.91
1994-07-18	1,320	1,330	1,310	1,310	330,000	1,190.91
1994-07-15	1,310	1,330	1,310	1,320	377,000	1,200
1994-07-14	1,310	1,310	1,300	1,300	181,000	1,181.82
1994-07-13	1,310	1,310	1,300	1,300	190,000	1,181.82
1994-07-12	1,320	1,320	1,300	1,300	481,000	1,181.82
1994-07-11	1,330	1,330	1,310	1,310	737,000	1,190.91
1994-07-08	1,320	1,330	1,300	1,310	1,759,000	1,190.91
1994-07-07	1,330	1,340	1,320	1,320	480,000	1,200
1994-07-06	1,320	1,320	1,310	1,320	395,000	1,200
1994-07-05	1,310	1,320	1,300	1,300	157,000	1,181.82
1994-07-04	1,310	1,320	1,300	1,300	147,000	1,181.82
1994-07-01	1,320	1,320	1,300	1,300	349,000	1,181.82
1994-06-30	1,310	1,320	1,300	1,310	363,000	1,190.91
1994-06-29	1,320	1,320	1,300	1,300	206,000	1,181.82
1994-06-28	1,300	1,330	1,300	1,310	801,000	1,190.91
1994-06-27	1,310	1,310	1,290	1,290	507,000	1,172.73
1994-06-24	1,310	1,320	1,300	1,300	329,000	1,181.82
1994-06-23	1,320	1,320	1,310	1,310	732,000	1,190.91
1994-06-22	1,280	1,320	1,270	1,300	729,000	1,181.82
1994-06-21	1,310	1,320	1,300	1,300	485,000	1,181.82
1994-06-20	1,320	1,330	1,310	1,310	666,000	1,190.91
1994-06-17	1,330	1,340	1,320	1,320	1,141,000	1,200
1994-06-16	1,320	1,330	1,320	1,320	1,100,000	1,200
1994-06-15	1,340	1,340	1,320	1,320	428,000	1,200
1994-06-14	1,340	1,350	1,320	1,320	710,000	1,200
1994-06-13	1,320	1,350	1,320	1,340	2,500,000	1,218.18
1994-06-10	1,300	1,330	1,290	1,310	2,843,000	1,190.91
1994-06-09	1,280	1,300	1,280	1,290	1,824,000	1,172.73
1994-06-08	1,270	1,280	1,260	1,270	1,153,000	1,154.55
1994-06-07	1,280	1,290	1,280	1,280	229,000	1,163.64
1994-06-06	1,290	1,290	1,280	1,280	246,000	1,163.64
1994-06-03	1,290	1,290	1,270	1,280	632,000	1,163.64
1994-06-02	1,310	1,310	1,290	1,300	565,000	1,181.82
1994-06-01	1,290	1,300	1,280	1,300	548,000	1,181.82
1994-05-31	1,290	1,300	1,280	1,290	652,000	1,172.73
1994-05-30	1,290	1,290	1,280	1,290	425,000	1,172.73
1994-05-27	1,280	1,280	1,260	1,260	330,000	1,145.45
1994-05-26	1,280	1,290	1,270	1,270	333,000	1,154.55
1994-05-25	1,300	1,300	1,280	1,280	467,000	1,163.64
1994-05-24	1,290	1,300	1,280	1,300	836,000	1,181.82
1994-05-23	1,280	1,290	1,270	1,270	231,000	1,154.55
1994-05-20	1,260	1,270	1,250	1,270	924,000	1,154.55
1994-05-19	1,280	1,280	1,260	1,280	580,000	1,163.64
1994-05-18	1,290	1,290	1,270	1,290	332,000	1,172.73
1994-05-17	1,280	1,290	1,270	1,280	138,000	1,163.64
1994-05-16	1,290	1,300	1,280	1,290	281,000	1,172.73
1994-05-13	1,280	1,290	1,280	1,290	396,000	1,172.73
1994-05-12	1,280	1,290	1,280	1,290	289,000	1,172.73
1994-05-11	1,290	1,300	1,280	1,300	772,000	1,181.82
1994-05-10	1,270	1,280	1,270	1,270	141,000	1,154.55
1994-05-09	1,260	1,280	1,260	1,280	290,000	1,163.64
1994-05-06	1,250	1,260	1,250	1,260	103,000	1,145.45
1994-05-02	1,250	1,250	1,230	1,250	2,855,000	1,136.36
1994-04-28	1,260	1,270	1,250	1,260	2,661,000	1,145.45
1994-04-27	1,260	1,270	1,250	1,270	799,000	1,154.55
1994-04-26	1,260	1,270	1,250	1,260	563,000	1,145.45
1994-04-25	1,280	1,280	1,260	1,280	379,000	1,163.64
1994-04-22	1,280	1,280	1,250	1,260	580,000	1,145.45
1994-04-21	1,280	1,280	1,260	1,280	315,000	1,163.64
1994-04-20	1,290	1,290	1,260	1,260	869,000	1,145.45
1994-04-19	1,300	1,300	1,290	1,290	281,000	1,172.73
1994-04-18	1,310	1,320	1,290	1,310	476,000	1,190.91
1994-04-15	1,290	1,310	1,280	1,310	699,000	1,190.91
1994-04-14	1,290	1,300	1,270	1,290	782,000	1,172.73
1994-04-13	1,290	1,300	1,280	1,280	378,000	1,163.64
1994-04-12	1,310	1,320	1,280	1,280	306,000	1,163.64
1994-04-11	1,310	1,330	1,290	1,320	1,492,000	1,200
1994-04-08	1,270	1,280	1,250	1,270	720,000	1,154.55
1994-04-07	1,270	1,270	1,260	1,270	283,000	1,154.55
1994-04-06	1,280	1,280	1,260	1,270	753,000	1,154.55
1994-04-05	1,280	1,290	1,270	1,270	396,000	1,154.55
1994-04-04	1,260	1,270	1,260	1,260	306,000	1,145.45
1994-04-01	1,250	1,270	1,250	1,270	469,000	1,154.55
1994-03-31	1,270	1,270	1,240	1,240	543,000	1,127.27
1994-03-30	1,250	1,270	1,230	1,270	424,000	1,154.55
1994-03-29	1,260	1,270	1,250	1,250	174,000	1,136.36
1994-03-28	1,260	1,270	1,250	1,260	318,000	1,145.45
1994-03-25	1,270	1,280	1,260	1,260	336,000	1,145.45
1994-03-24	1,270	1,280	1,260	1,280	418,000	1,163.64
1994-03-23	1,300	1,310	1,270	1,280	634,000	1,163.64
1994-03-22	1,300	1,310	1,290	1,310	566,000	1,190.91
1994-03-18	1,290	1,320	1,290	1,310	579,000	1,190.91
1994-03-17	1,310	1,320	1,280	1,290	780,000	1,172.73
1994-03-16	1,310	1,330	1,310	1,330	682,000	1,209.09
1994-03-15	1,310	1,320	1,300	1,310	1,146,000	1,190.91
1994-03-14	1,310	1,330	1,300	1,320	649,000	1,200
1994-03-11	1,330	1,330	1,300	1,310	801,000	1,190.91
1994-03-10	1,320	1,340	1,310	1,330	1,888,000	1,209.09
1994-03-09	1,300	1,320	1,290	1,310	1,724,000	1,190.91
1994-03-08	1,290	1,300	1,280	1,300	993,000	1,181.82
1994-03-07	1,280	1,290	1,270	1,280	643,000	1,163.64
1994-03-04	1,260	1,290	1,250	1,270	800,000	1,154.55
1994-03-03	1,280	1,280	1,240	1,260	1,311,000	1,145.45
1994-03-02	1,300	1,310	1,270	1,280	2,547,000	1,163.64
1994-03-01	1,260	1,270	1,250	1,260	2,036,000	1,145.45
1994-02-28	1,240	1,270	1,230	1,260	2,495,000	1,145.45
1994-02-25	1,230	1,240	1,220	1,240	1,020,000	1,127.27
1994-02-24	1,200	1,240	1,190	1,240	1,078,000	1,127.27
1994-02-23	1,220	1,220	1,200	1,200	433,000	1,090.91
1994-02-22	1,210	1,210	1,190	1,200	1,083,000	1,090.91
1994-02-21	1,210	1,210	1,180	1,200	1,221,000	1,090.91
1994-02-18	1,200	1,210	1,190	1,210	316,000	1,100
1994-02-17	1,190	1,200	1,180	1,200	271,000	1,090.91
1994-02-16	1,190	1,190	1,180	1,190	610,000	1,081.82
1994-02-15	1,170	1,190	1,160	1,190	587,000	1,081.82
1994-02-14	1,190	1,190	1,180	1,180	613,000	1,072.73
1994-02-10	1,190	1,200	1,180	1,190	338,000	1,081.82
1994-02-09	1,180	1,190	1,170	1,180	773,000	1,072.73
1994-02-08	1,210	1,210	1,180	1,200	919,000	1,090.91
1994-02-07	1,200	1,210	1,190	1,210	1,018,000	1,100
1994-02-04	1,230	1,230	1,200	1,220	1,201,000	1,109.09
1994-02-03	1,240	1,250	1,220	1,240	969,000	1,127.27
1994-02-02	1,230	1,240	1,210	1,220	1,163,000	1,109.09
1994-02-01	1,250	1,260	1,220	1,220	1,479,000	1,109.09
1994-01-31	1,220	1,260	1,220	1,260	1,346,000	1,145.45
1994-01-28	1,190	1,200	1,180	1,190	332,000	1,081.82
1994-01-27	1,180	1,200	1,180	1,200	212,000	1,090.91
1994-01-26	1,190	1,200	1,180	1,200	394,000	1,090.91
1994-01-25	1,200	1,200	1,170	1,190	427,000	1,081.82
1994-01-24	1,150	1,190	1,150	1,170	389,000	1,063.64
1994-01-21	1,200	1,210	1,190	1,210	436,000	1,100
1994-01-20	1,200	1,210	1,190	1,210	465,000	1,100
1994-01-19	1,190	1,200	1,180	1,200	365,000	1,090.91
1994-01-18	1,190	1,190	1,180	1,190	253,000	1,081.82
1994-01-17	1,190	1,200	1,180	1,190	407,000	1,081.82
1994-01-14	1,200	1,210	1,190	1,210	438,000	1,100
1994-01-13	1,200	1,200	1,190	1,200	369,000	1,090.91
1994-01-12	1,190	1,200	1,190	1,190	554,000	1,081.82
1994-01-11	1,200	1,210	1,190	1,210	963,000	1,100
1994-01-10	1,180	1,220	1,170	1,210	902,000	1,100
1994-01-07	1,140	1,170	1,140	1,170	540,000	1,063.64
1994-01-06	1,160	1,160	1,140	1,150	497,000	1,045.45
1994-01-05	1,150	1,160	1,130	1,160	229,000	1,054.55
1994-01-04	1,130	1,130	1,110	1,130	80,000	1,027.27

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