9064 ヤマトホールディングス(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,130	2,135	2,100	2,100	273,000	2,100
2000-12-28	2,140	2,140	2,105	2,130	484,000	2,130
2000-12-27	2,170	2,170	2,125	2,145	454,000	2,145
2000-12-26	2,135	2,175	2,135	2,165	404,000	2,165
2000-12-25	2,165	2,170	2,120	2,155	631,000	2,155
2000-12-22	2,120	2,150	2,100	2,125	873,000	2,125
2000-12-21	2,080	2,100	2,035	2,085	861,000	2,085
2000-12-20	2,105	2,185	2,100	2,140	1,240,000	2,140
2000-12-19	2,100	2,120	2,075	2,100	663,000	2,100
2000-12-18	2,130	2,135	2,100	2,110	600,000	2,110
2000-12-15	2,100	2,190	2,090	2,135	1,329,000	2,135
2000-12-14	2,055	2,090	2,050	2,075	526,000	2,075
2000-12-13	2,055	2,085	2,040	2,060	660,000	2,060
2000-12-12	2,085	2,100	2,050	2,055	994,000	2,055
2000-12-11	2,105	2,115	2,075	2,080	917,000	2,080
2000-12-08	2,125	2,160	2,085	2,105	754,000	2,105
2000-12-07	2,145	2,195	2,145	2,145	525,000	2,145
2000-12-06	2,135	2,205	2,125	2,185	982,000	2,185
2000-12-05	2,065	2,135	2,060	2,095	905,000	2,095
2000-12-04	2,110	2,110	2,040	2,050	1,393,000	2,050
2000-12-01	2,165	2,210	2,125	2,150	1,037,000	2,150
2000-11-30	2,130	2,215	2,130	2,215	1,064,000	2,215
2000-11-29	2,100	2,135	2,085	2,100	725,000	2,100
2000-11-28	2,040	2,120	2,040	2,100	708,000	2,100
2000-11-27	2,030	2,060	2,030	2,040	752,000	2,040
2000-11-24	2,065	2,070	2,000	2,010	931,000	2,010
2000-11-22	2,070	2,095	2,060	2,075	446,000	2,075
2000-11-21	2,070	2,075	2,030	2,065	982,000	2,065
2000-11-20	2,155	2,160	2,100	2,110	580,000	2,110
2000-11-17	2,130	2,160	2,120	2,140	1,119,000	2,140
2000-11-16	2,220	2,255	2,125	2,130	1,413,000	2,130
2000-11-15	2,220	2,260	2,220	2,220	669,000	2,220
2000-11-14	2,250	2,250	2,170	2,205	702,000	2,205
2000-11-13	2,150	2,170	2,140	2,170	352,000	2,170
2000-11-10	2,165	2,190	2,165	2,180	751,000	2,180
2000-11-09	2,190	2,240	2,190	2,205	631,000	2,205
2000-11-08	2,230	2,235	2,150	2,205	888,000	2,205
2000-11-07	2,280	2,295	2,260	2,260	553,000	2,260
2000-11-06	2,240	2,265	2,205	2,240	1,187,000	2,240
2000-11-02	2,190	2,260	2,190	2,240	465,000	2,240
2000-11-01	2,245	2,275	2,200	2,270	702,000	2,270
2000-10-31	2,150	2,215	2,140	2,205	801,000	2,205
2000-10-30	2,155	2,195	2,140	2,145	595,000	2,145
2000-10-27	2,195	2,195	2,150	2,150	619,000	2,150
2000-10-26	2,200	2,200	2,150	2,185	518,000	2,185
2000-10-25	2,245	2,255	2,210	2,215	745,000	2,215
2000-10-24	2,220	2,240	2,220	2,220	723,000	2,220
2000-10-23	2,220	2,270	2,205	2,230	665,000	2,230
2000-10-20	2,270	2,300	2,240	2,275	898,000	2,275
2000-10-19	2,180	2,245	2,180	2,220	678,000	2,220
2000-10-18	2,150	2,170	2,125	2,160	1,349,000	2,160
2000-10-17	2,215	2,250	2,195	2,200	1,013,000	2,200
2000-10-16	2,250	2,290	2,210	2,235	827,000	2,235
2000-10-13	2,240	2,285	2,220	2,235	870,000	2,235
2000-10-12	2,245	2,310	2,240	2,285	695,000	2,285
2000-10-11	2,285	2,310	2,280	2,285	720,000	2,285
2000-10-10	2,320	2,360	2,300	2,320	656,000	2,320
2000-10-06	2,320	2,380	2,270	2,275	767,000	2,275
2000-10-05	2,315	2,340	2,300	2,320	726,000	2,320
2000-10-04	2,410	2,420	2,350	2,390	499,000	2,390
2000-10-03	2,430	2,430	2,390	2,410	441,000	2,410
2000-10-02	2,350	2,400	2,310	2,400	644,000	2,400
2000-09-29	2,290	2,390	2,280	2,390	931,000	2,390
2000-09-28	2,265	2,280	2,245	2,250	702,000	2,250
2000-09-27	2,280	2,305	2,260	2,265	451,000	2,265
2000-09-26	2,355	2,360	2,295	2,320	701,000	2,320
2000-09-25	2,405	2,465	2,390	2,400	1,397,000	2,400
2000-09-22	2,390	2,390	2,360	2,370	1,027,000	2,370
2000-09-21	2,350	2,390	2,345	2,360	930,000	2,360
2000-09-20	2,350	2,385	2,335	2,385	1,277,000	2,385
2000-09-19	2,325	2,340	2,305	2,340	1,048,000	2,340
2000-09-18	2,325	2,330	2,295	2,325	1,171,000	2,325
2000-09-14	2,380	2,385	2,325	2,325	1,213,000	2,325
2000-09-13	2,420	2,450	2,390	2,400	928,000	2,400
2000-09-12	2,455	2,500	2,455	2,455	938,000	2,455
2000-09-11	2,400	2,510	2,380	2,495	4,173,000	2,495
2000-09-08	2,570	2,610	2,535	2,600	3,594,000	2,600
2000-09-07	2,460	2,595	2,455	2,575	7,674,000	2,575
2000-09-06	2,365	2,450	2,365	2,440	2,490,000	2,440
2000-09-05	2,325	2,360	2,320	2,360	1,103,000	2,360
2000-09-04	2,335	2,340	2,315	2,330	656,000	2,330
2000-09-01	2,335	2,335	2,305	2,320	1,425,000	2,320
2000-08-31	2,325	2,345	2,315	2,325	1,329,000	2,325
2000-08-30	2,325	2,335	2,300	2,335	1,121,000	2,335
2000-08-29	2,305	2,365	2,300	2,330	1,429,000	2,330
2000-08-28	2,335	2,335	2,280	2,305	926,000	2,305
2000-08-25	2,380	2,380	2,325	2,325	889,000	2,325
2000-08-24	2,375	2,390	2,330	2,360	888,000	2,360
2000-08-23	2,305	2,380	2,295	2,365	1,322,000	2,365
2000-08-22	2,275	2,330	2,270	2,310	579,000	2,310
2000-08-21	2,290	2,290	2,255	2,275	426,000	2,275
2000-08-18	2,255	2,300	2,250	2,300	849,000	2,300
2000-08-17	2,265	2,270	2,240	2,245	765,000	2,245
2000-08-16	2,270	2,300	2,260	2,260	996,000	2,260
2000-08-15	2,315	2,320	2,270	2,300	1,308,000	2,300
2000-08-14	2,420	2,420	2,300	2,335	1,212,000	2,335
2000-08-11	2,375	2,440	2,375	2,430	595,000	2,430
2000-08-10	2,350	2,400	2,340	2,375	827,000	2,375
2000-08-09	2,360	2,375	2,335	2,375	614,000	2,375
2000-08-08	2,400	2,400	2,340	2,355	1,021,000	2,355
2000-08-07	2,350	2,365	2,335	2,360	931,000	2,360
2000-08-04	2,410	2,415	2,380	2,380	1,010,000	2,380
2000-08-03	2,460	2,465	2,420	2,425	577,000	2,425
2000-08-02	2,480	2,495	2,450	2,465	537,000	2,465
2000-08-01	2,580	2,580	2,465	2,580	729,000	2,580
2000-07-31	2,405	2,580	2,380	2,580	867,000	2,580
2000-07-28	2,405	2,415	2,395	2,405	678,000	2,405
2000-07-27	2,350	2,445	2,335	2,445	779,000	2,445
2000-07-26	2,410	2,415	2,365	2,380	1,388,000	2,380
2000-07-25	2,435	2,460	2,420	2,430	917,000	2,430
2000-07-24	2,505	2,505	2,435	2,485	1,135,000	2,485
2000-07-21	2,575	2,585	2,505	2,505	801,000	2,505
2000-07-19	2,585	2,620	2,580	2,595	879,000	2,595
2000-07-18	2,680	2,680	2,570	2,570	633,000	2,570
2000-07-17	2,690	2,725	2,635	2,645	330,000	2,645
2000-07-14	2,725	2,730	2,690	2,725	294,000	2,725
2000-07-13	2,675	2,720	2,655	2,715	383,000	2,715
2000-07-12	2,745	2,760	2,715	2,725	720,000	2,725
2000-07-11	2,710	2,720	2,695	2,720	820,000	2,720
2000-07-10	2,625	2,750	2,625	2,710	886,000	2,710
2000-07-07	2,630	2,660	2,610	2,610	856,000	2,610
2000-07-06	2,680	2,700	2,650	2,670	566,000	2,670
2000-07-05	2,735	2,750	2,705	2,720	678,000	2,720
2000-07-04	2,745	2,745	2,710	2,725	644,000	2,725
2000-07-03	2,670	2,720	2,655	2,710	867,000	2,710
2000-06-30	2,620	2,655	2,580	2,635	762,000	2,635
2000-06-29	2,535	2,600	2,530	2,600	768,000	2,600
2000-06-28	2,495	2,525	2,485	2,510	438,000	2,510
2000-06-27	2,500	2,510	2,475	2,495	531,000	2,495
2000-06-26	2,565	2,570	2,475	2,485	464,000	2,485
2000-06-23	2,520	2,605	2,500	2,500	926,000	2,500
2000-06-22	2,570	2,590	2,545	2,550	671,000	2,550
2000-06-21	2,545	2,555	2,535	2,550	721,000	2,550
2000-06-20	2,530	2,550	2,525	2,540	482,000	2,540
2000-06-19	2,570	2,585	2,520	2,550	237,000	2,550
2000-06-16	2,545	2,580	2,545	2,570	667,000	2,570
2000-06-15	2,525	2,575	2,510	2,545	525,000	2,545
2000-06-14	2,620	2,630	2,515	2,605	539,000	2,605
2000-06-13	2,630	2,635	2,610	2,630	533,000	2,630
2000-06-12	2,665	2,665	2,605	2,610	250,000	2,610
2000-06-09	2,710	2,710	2,640	2,665	1,027,000	2,665
2000-06-08	2,630	2,685	2,605	2,630	710,000	2,630
2000-06-07	2,550	2,605	2,540	2,580	635,000	2,580
2000-06-06	2,545	2,550	2,520	2,540	487,000	2,540
2000-06-05	2,500	2,535	2,500	2,525	651,000	2,525
2000-06-02	2,480	2,480	2,415	2,430	1,076,000	2,430
2000-06-01	2,505	2,505	2,445	2,450	614,000	2,450
2000-05-31	2,540	2,550	2,490	2,515	570,000	2,515
2000-05-30	2,525	2,530	2,500	2,500	492,000	2,500
2000-05-29	2,495	2,530	2,455	2,485	643,000	2,485
2000-05-26	2,550	2,550	2,485	2,515	980,000	2,515
2000-05-25	2,470	2,580	2,455	2,570	1,408,000	2,570
2000-05-24	2,415	2,445	2,390	2,420	1,639,000	2,420
2000-05-23	2,480	2,510	2,475	2,495	1,391,000	2,495
2000-05-22	2,530	2,560	2,500	2,520	837,000	2,520
2000-05-19	2,690	2,700	2,570	2,650	666,000	2,650
2000-05-18	2,755	2,760	2,710	2,725	671,000	2,725
2000-05-17	2,755	2,760	2,720	2,755	710,000	2,755
2000-05-16	2,750	2,780	2,725	2,760	627,000	2,760
2000-05-15	2,750	2,760	2,665	2,745	781,000	2,745
2000-05-12	2,700	2,755	2,690	2,750	634,000	2,750
2000-05-11	2,685	2,685	2,630	2,640	429,000	2,640
2000-05-10	2,695	2,720	2,665	2,695	430,000	2,695
2000-05-09	2,685	2,705	2,650	2,700	464,000	2,700
2000-05-08	2,740	2,750	2,650	2,695	724,000	2,695
2000-05-02	2,755	2,790	2,700	2,720	750,000	2,720
2000-05-01	2,710	2,745	2,690	2,745	919,000	2,745
2000-04-28	2,710	2,760	2,670	2,700	654,000	2,700
2000-04-27	2,725	2,745	2,710	2,710	865,000	2,710
2000-04-26	2,715	2,735	2,705	2,735	564,000	2,735
2000-04-25	2,710	2,735	2,670	2,715	653,000	2,715
2000-04-24	2,650	2,730	2,600	2,710	771,000	2,710
2000-04-21	2,680	2,690	2,610	2,650	585,000	2,650
2000-04-20	2,630	2,690	2,600	2,650	931,000	2,650
2000-04-19	2,555	2,580	2,520	2,580	550,000	2,580
2000-04-18	2,520	2,520	2,400	2,475	644,000	2,475
2000-04-17	2,195	2,510	2,165	2,400	2,100,000	2,400
2000-04-14	2,550	2,580	2,520	2,555	999,000	2,555
2000-04-13	2,590	2,590	2,510	2,550	1,331,000	2,550
2000-04-12	2,600	2,620	2,590	2,590	1,609,000	2,590
2000-04-11	2,680	2,680	2,635	2,645	1,576,000	2,645
2000-04-10	2,750	2,760	2,690	2,690	1,236,000	2,690
2000-04-07	2,710	2,740	2,640	2,720	1,984,000	2,720
2000-04-06	2,765	2,780	2,690	2,700	1,191,000	2,700
2000-04-05	2,785	2,825	2,770	2,780	993,000	2,780
2000-04-04	2,885	2,925	2,855	2,885	1,149,000	2,885
2000-04-03	2,900	2,910	2,800	2,845	1,303,000	2,845
2000-03-31	2,960	3,100	2,890	2,940	852,000	2,940
2000-03-30	2,990	3,090	2,960	2,990	2,884,000	2,990
2000-03-29	2,795	2,910	2,760	2,900	1,061,000	2,900
2000-03-28	2,785	2,810	2,715	2,755	454,000	2,755
2000-03-27	2,830	2,830	2,640	2,750	791,000	2,750
2000-03-24	2,695	2,825	2,695	2,730	1,771,000	2,730
2000-03-23	2,700	2,700	2,625	2,695	913,000	2,695
2000-03-22	2,660	2,710	2,635	2,700	1,147,000	2,700
2000-03-21	2,605	2,605	2,560	2,590	767,000	2,590
2000-03-17	2,710	2,715	2,575	2,605	1,626,000	2,605
2000-03-16	2,590	2,680	2,580	2,635	1,577,000	2,635
2000-03-15	2,375	2,550	2,375	2,510	1,318,000	2,510
2000-03-14	2,330	2,400	2,300	2,380	1,559,000	2,380
2000-03-13	2,515	2,545	2,350	2,410	1,923,000	2,410
2000-03-10	2,685	2,700	2,615	2,635	1,706,000	2,635
2000-03-09	2,760	2,775	2,680	2,685	889,000	2,685
2000-03-08	2,790	2,790	2,750	2,760	954,000	2,760
2000-03-07	2,775	2,820	2,740	2,795	1,327,000	2,795
2000-03-06	2,795	2,805	2,705	2,735	797,000	2,735
2000-03-03	2,840	2,850	2,730	2,775	804,000	2,775
2000-03-02	2,880	2,920	2,845	2,855	1,103,000	2,855
2000-03-01	2,920	2,920	2,760	2,840	1,081,000	2,840
2000-02-29	2,910	2,920	2,870	2,920	658,000	2,920
2000-02-28	2,820	2,940	2,805	2,910	819,000	2,910
2000-02-25	2,835	2,880	2,805	2,820	1,482,000	2,820
2000-02-24	2,805	2,805	2,735	2,795	1,210,000	2,795
2000-02-23	2,620	2,760	2,615	2,760	1,889,000	2,760
2000-02-22	2,770	2,775	2,630	2,700	2,104,000	2,700
2000-02-21	2,815	2,855	2,785	2,810	1,097,000	2,810
2000-02-18	2,930	2,960	2,850	2,855	1,375,000	2,855
2000-02-17	2,960	2,995	2,900	2,930	1,404,000	2,930
2000-02-16	2,995	2,995	2,930	2,935	1,108,000	2,935
2000-02-15	3,040	3,070	2,900	2,960	1,949,000	2,960
2000-02-14	3,010	3,030	2,980	3,000	1,916,000	3,000
2000-02-10	3,160	3,170	3,040	3,070	2,640,000	3,070
2000-02-09	3,240	3,290	3,210	3,260	1,775,000	3,260
2000-02-08	3,240	3,280	3,220	3,220	945,000	3,220
2000-02-07	3,350	3,370	3,250	3,290	1,359,000	3,290
2000-02-04	3,460	3,470	3,310	3,380	1,590,000	3,380
2000-02-03	3,460	3,480	3,430	3,460	1,951,000	3,460
2000-02-02	3,320	3,450	3,320	3,380	3,572,000	3,380
2000-02-01	3,250	3,310	3,230	3,290	1,695,000	3,290
2000-01-31	3,230	3,260	3,180	3,210	1,541,000	3,210
2000-01-28	3,240	3,330	3,230	3,240	2,584,000	3,240
2000-01-27	3,240	3,240	3,170	3,190	1,473,000	3,190
2000-01-26	3,180	3,300	3,160	3,290	1,368,000	3,290
2000-01-25	3,170	3,280	3,160	3,200	1,294,000	3,200
2000-01-24	3,210	3,250	3,150	3,190	1,613,000	3,190
2000-01-21	3,160	3,270	3,150	3,230	2,501,000	3,230
2000-01-20	3,120	3,230	3,080	3,140	2,057,000	3,140
2000-01-19	3,360	3,360	3,180	3,220	1,181,000	3,220
2000-01-18	3,410	3,430	3,310	3,390	933,000	3,390
2000-01-17	3,480	3,510	3,400	3,440	1,297,000	3,440
2000-01-14	3,620	3,640	3,450	3,510	780,000	3,510
2000-01-13	3,630	3,660	3,530	3,580	865,000	3,580
2000-01-12	3,700	3,720	3,580	3,590	847,000	3,590
2000-01-11	3,740	3,830	3,700	3,770	1,504,000	3,770
2000-01-07	3,400	3,540	3,400	3,540	1,026,000	3,540
2000-01-06	3,650	3,680	3,400	3,410	1,213,000	3,410
2000-01-05	3,610	3,640	3,460	3,600	2,239,000	3,600
2000-01-04	4,000	4,050	3,900	3,960	545,000	3,960

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