9064 ヤマトホールディングス(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-282,4552,4702,4252,470486,0002,470
2001-12-272,4502,4952,4452,495644,0002,495
2001-12-262,4252,4602,4252,445523,0002,445
2001-12-252,4302,4552,3752,425841,0002,425
2001-12-212,4502,4702,4102,4301,048,0002,430
2001-12-202,4302,4902,4252,455955,0002,455
2001-12-192,3802,4402,3752,4401,468,0002,440
2001-12-182,4002,4402,3702,410994,0002,410
2001-12-172,3852,4452,3752,410736,0002,410
2001-12-142,4002,4452,3802,4154,839,0002,415
2001-12-132,3852,3852,3352,3451,027,0002,345
2001-12-122,3452,4002,3302,3951,117,0002,395
2001-12-112,3352,3552,3152,325967,0002,325
2001-12-102,3202,3302,3052,3051,012,0002,305
2001-12-072,2352,2652,2252,2601,256,0002,260
2001-12-062,3052,3102,2402,245885,0002,245
2001-12-052,2802,2952,2752,295568,0002,295
2001-12-042,2802,3002,2702,275739,0002,275
2001-12-032,3052,3152,2702,2801,079,0002,280
2001-11-302,3102,3452,2802,345625,0002,345
2001-11-292,3052,3202,2852,300560,0002,300
2001-11-282,3552,3602,2852,2851,252,0002,285
2001-11-272,4002,4202,3752,3951,018,0002,395
2001-11-262,4252,4252,3852,4201,000,0002,420
2001-11-222,3302,3652,3052,365607,0002,365
2001-11-212,3002,3852,3002,360806,0002,360
2001-11-202,3502,3502,2952,295629,0002,295
2001-11-192,3002,3252,2752,3251,031,0002,325
2001-11-162,3502,3702,2852,3051,882,0002,305
2001-11-152,3802,4302,3602,4302,071,0002,430
2001-11-142,3252,3652,3052,3401,161,0002,340
2001-11-132,2902,3002,2402,285581,0002,285
2001-11-122,3052,3202,2802,280269,0002,280
2001-11-092,3352,3402,2802,2801,101,0002,280
2001-11-082,2702,3402,2602,335715,0002,335
2001-11-072,3652,3852,2702,2701,726,0002,270
2001-11-062,2802,3252,2552,325885,0002,325
2001-11-052,2452,2702,2302,260461,0002,260
2001-11-022,2902,2902,2202,230810,0002,230
2001-11-012,3102,3102,2352,270823,0002,270
2001-10-312,2902,3152,2852,295675,0002,295
2001-10-302,3202,3202,2702,3001,017,0002,300
2001-10-292,4102,4202,3402,345578,0002,345
2001-10-262,4402,4802,4202,445795,0002,445
2001-10-252,4502,4802,4302,4401,009,0002,440
2001-10-242,4452,4502,4002,410617,0002,410
2001-10-232,4002,4552,4002,4551,224,0002,455
2001-10-222,3702,3852,3602,385262,0002,385
2001-10-192,3702,3952,3502,385656,0002,385
2001-10-182,3252,3702,3252,350640,0002,350
2001-10-172,3502,3702,3302,335614,0002,335
2001-10-162,3802,4002,3252,385853,0002,385
2001-10-152,3202,3752,3002,370529,0002,370
2001-10-122,3752,3752,3002,3201,589,0002,320
2001-10-112,3302,3452,3002,335572,0002,335
2001-10-102,2952,3602,2852,360982,0002,360
2001-10-092,2952,3052,2702,270827,0002,270
2001-10-052,3002,3402,2452,2951,325,0002,295
2001-10-042,3402,3502,3152,335971,0002,335
2001-10-032,3902,4002,3052,3051,176,0002,305
2001-10-022,3802,4302,3552,4301,008,0002,430
2001-10-012,3352,3752,2852,350791,0002,350
2001-09-282,3202,3752,2952,375964,0002,375
2001-09-272,2602,2902,2452,2901,117,0002,290
2001-09-262,3052,3202,2352,2551,307,0002,255
2001-09-252,3652,3752,3402,370628,0002,370
2001-09-212,3352,3902,3052,3351,733,0002,335
2001-09-202,4652,4752,4152,4551,336,0002,455
2001-09-192,3952,4802,3852,4752,494,0002,475
2001-09-182,3802,4252,3502,385515,0002,385
2001-09-172,3602,3802,3002,300712,0002,300
2001-09-142,3902,4702,3852,4701,664,0002,470
2001-09-132,3252,3302,2752,300959,0002,300
2001-09-122,2702,3352,2602,335668,0002,335
2001-09-112,4352,4702,4352,455531,0002,455
2001-09-102,4302,4952,4302,435640,0002,435
2001-09-072,4702,5002,4352,495914,0002,495
2001-09-062,4452,4752,4352,4701,015,0002,470
2001-09-052,4102,4602,3852,460855,0002,460
2001-09-042,3602,4602,3602,460676,0002,460
2001-09-032,4352,4852,3952,400680,0002,400
2001-08-312,4752,4802,4302,4351,011,0002,435
2001-08-302,4602,5002,3952,435933,0002,435
2001-08-292,5252,5302,4902,525799,0002,525
2001-08-282,5252,5502,4802,550923,0002,550
2001-08-272,5552,5552,5102,525713,0002,525
2001-08-242,5002,5152,4452,475733,0002,475
2001-08-232,5102,5302,4902,500893,0002,500
2001-08-222,4852,5502,4802,5401,061,0002,540
2001-08-212,4552,5302,4452,4701,494,0002,470
2001-08-202,4552,4552,3852,405630,0002,405
2001-08-172,4452,4702,4252,460724,0002,460
2001-08-162,3852,4502,3752,420919,0002,420
2001-08-152,4402,4402,3852,400789,0002,400
2001-08-142,3952,4752,3902,4601,056,0002,460
2001-08-132,3752,3752,3202,340427,0002,340
2001-08-102,3502,3652,3252,365931,0002,365
2001-08-092,4152,4152,3502,355809,0002,355
2001-08-082,4452,4602,4252,4301,627,0002,430
2001-08-072,3902,4402,3702,4201,068,0002,420
2001-08-062,3352,3902,3302,390718,0002,390
2001-08-032,3352,3702,3252,3551,235,0002,355
2001-08-022,3902,3902,3502,3701,299,0002,370
2001-08-012,3502,3802,3352,3501,401,0002,350
2001-07-312,4002,4502,4002,4301,220,0002,430
2001-07-302,4402,4452,3802,385952,0002,385
2001-07-272,4352,4552,4252,445586,0002,445
2001-07-262,4602,4602,4302,435932,0002,435
2001-07-252,4852,4852,4352,440842,0002,440
2001-07-242,4502,4852,4452,485724,0002,485
2001-07-232,4752,5102,4552,4901,267,0002,490
2001-07-192,4702,4752,4102,435645,0002,435
2001-07-182,5252,5302,4852,485954,0002,485
2001-07-172,4752,4952,4602,485627,0002,485
2001-07-162,5202,5402,5102,525685,0002,525
2001-07-132,5802,5802,5352,5551,177,0002,555
2001-07-122,6002,6452,5752,640859,0002,640
2001-07-112,5502,6002,5402,540643,0002,540
2001-07-102,6052,6302,5952,620965,0002,620
2001-07-092,6202,6202,5702,6101,029,0002,610
2001-07-062,5302,5902,4502,5901,032,0002,590
2001-07-052,5152,5252,4852,490564,0002,490
2001-07-042,5502,5552,5052,525511,0002,525
2001-07-032,5902,5902,5552,575551,0002,575
2001-07-022,6152,6152,5552,555464,0002,555
2001-06-292,6002,6502,5552,615727,0002,615
2001-06-282,5802,6052,5402,580762,0002,580
2001-06-272,6302,6652,6102,615383,0002,615
2001-06-262,6452,6852,6302,670696,0002,670
2001-06-252,6002,6702,6002,645761,0002,645
2001-06-222,6202,6452,6052,630828,0002,630
2001-06-212,5752,6002,5552,590592,0002,590
2001-06-202,5402,6152,5252,615932,0002,615
2001-06-192,6202,6452,5252,5601,276,0002,560
2001-06-182,5702,5802,5602,580628,0002,580
2001-06-152,5552,5902,5502,590781,0002,590
2001-06-142,6002,6102,5802,580404,0002,580
2001-06-132,6002,6102,5602,580923,0002,580
2001-06-122,5552,6002,5502,560651,0002,560
2001-06-112,6202,6452,5552,585599,0002,585
2001-06-082,6902,6902,5702,5953,142,0002,595
2001-06-072,5402,6502,5402,650847,0002,650
2001-06-062,5602,5652,5302,5401,093,0002,540
2001-06-052,6602,6702,5652,5651,177,0002,565
2001-06-042,6252,6352,5952,635768,0002,635
2001-06-012,6452,6452,5952,620407,0002,620
2001-05-312,6652,6652,6002,620838,0002,620
2001-05-302,7002,7002,6602,665650,0002,665
2001-05-292,7002,7302,6852,705336,0002,705
2001-05-282,7252,7552,7252,740480,0002,740
2001-05-252,7602,7602,7252,725627,0002,725
2001-05-242,7452,7502,7202,740585,0002,740
2001-05-232,7402,7652,7052,7651,242,0002,765
2001-05-222,7302,7702,7152,7451,601,0002,745
2001-05-212,6302,6902,6302,690682,0002,690
2001-05-182,6452,6452,6102,615568,0002,615
2001-05-172,6252,6502,5902,610631,0002,610
2001-05-162,6002,6402,5852,605569,0002,605
2001-05-152,5702,6202,5702,615569,0002,615
2001-05-142,5802,6152,5802,600523,0002,600
2001-05-112,6452,6452,6102,615985,0002,615
2001-05-102,6602,6852,6202,620632,0002,620
2001-05-092,7002,7002,6402,6651,020,0002,665
2001-05-082,7052,7052,6552,690564,0002,690
2001-05-072,6252,7302,6252,7051,049,0002,705
2001-05-022,7252,7252,6752,695717,0002,695
2001-05-012,6802,7302,6702,7251,546,0002,725
2001-04-272,6402,6502,6102,640830,0002,640
2001-04-262,6402,6602,6002,6151,110,0002,615
2001-04-252,6752,6852,6102,6101,243,0002,610
2001-04-242,6952,6952,6502,6751,350,0002,675
2001-04-232,7052,7402,6402,6952,349,0002,695
2001-04-202,5852,6002,5652,585768,0002,585
2001-04-192,6452,6452,5502,5551,635,0002,555
2001-04-182,5652,5952,5502,5651,100,0002,565
2001-04-172,5852,5852,5452,550789,0002,550
2001-04-162,5602,6002,5552,555446,0002,555
2001-04-132,5902,6152,5352,5551,977,0002,555
2001-04-122,6002,6002,5202,590978,0002,590
2001-04-112,5552,6052,5052,5801,424,0002,580
2001-04-102,5652,5652,4802,515980,0002,515
2001-04-092,5852,5852,5352,5651,070,0002,565
2001-04-062,6302,6302,5602,5851,203,0002,585
2001-04-052,5502,5802,5052,510700,0002,510
2001-04-042,5502,5802,5252,5451,605,0002,545
2001-04-032,4702,5452,4702,5151,333,0002,515
2001-04-022,5252,5252,4802,4951,446,0002,495
2001-03-302,5702,6202,5152,5201,318,0002,520
2001-03-292,6002,6402,5152,5351,446,0002,535
2001-03-282,6502,6852,6052,6801,836,0002,680
2001-03-272,7002,7152,5652,5956,396,0002,595
2001-03-262,5302,8652,5102,8659,398,0002,865
2001-03-232,4002,4702,3902,4651,707,0002,465
2001-03-222,4302,4902,3802,3801,478,0002,380
2001-03-212,3602,5102,3602,5102,238,0002,510
2001-03-192,3452,3602,3202,360841,0002,360
2001-03-162,3902,4002,3552,3601,177,0002,360
2001-03-152,3052,3502,3002,3501,950,0002,350
2001-03-142,3302,3552,3052,3301,140,0002,330
2001-03-132,3002,3402,2802,3101,930,0002,310
2001-03-122,3752,4902,3752,3804,129,0002,380
2001-03-092,2902,3852,2902,3752,414,0002,375
2001-03-082,2702,3252,2602,3001,573,0002,300
2001-03-072,2952,3002,2402,2601,199,0002,260
2001-03-062,2702,2952,2602,2951,246,0002,295
2001-03-052,2602,3102,2452,2601,423,0002,260
2001-03-022,3202,3702,3002,3002,198,0002,300
2001-03-012,2652,3352,2502,3201,799,0002,320
2001-02-282,2402,2652,2302,2651,213,0002,265
2001-02-272,2302,2552,2252,245774,0002,245
2001-02-262,2502,2502,2302,235400,0002,235
2001-02-232,2102,2552,2102,235904,0002,235
2001-02-222,2402,2502,2102,225942,0002,225
2001-02-212,2502,2602,2252,250698,0002,250
2001-02-202,2202,2452,2102,235648,0002,235
2001-02-192,2252,2352,1902,2151,333,0002,215
2001-02-162,2652,2802,2552,255721,0002,255
2001-02-152,2552,2902,2402,245796,0002,245
2001-02-142,2752,2952,2452,295551,0002,295
2001-02-132,2652,3002,2602,290536,0002,290
2001-02-092,2152,2602,2152,2601,340,0002,260
2001-02-082,2952,3102,2752,2951,627,0002,295
2001-02-072,2952,3302,2702,2951,783,0002,295
2001-02-062,2202,3002,2152,2952,095,0002,295
2001-02-052,2102,2302,2102,220705,0002,220
2001-02-022,2252,2652,2102,2351,136,0002,235
2001-02-012,2002,2252,1802,2251,018,0002,225
2001-01-312,2202,2402,2102,2251,238,0002,225
2001-01-302,3052,3052,2102,2201,150,0002,220
2001-01-292,2602,3252,2602,3051,815,0002,305
2001-01-262,2352,2502,2252,250754,0002,250
2001-01-252,2502,2602,2252,2451,145,0002,245
2001-01-242,2302,2602,2152,2451,281,0002,245
2001-01-232,1902,2302,1852,2201,035,0002,220
2001-01-222,1852,2202,1852,205527,0002,205
2001-01-192,2252,2352,1752,1751,226,0002,175
2001-01-182,2002,2252,1852,2151,351,0002,215
2001-01-172,1802,1852,1552,165809,0002,165
2001-01-162,1602,2202,1502,2101,042,0002,210
2001-01-152,1452,1652,1452,160658,0002,160
2001-01-122,1052,1602,0952,140832,0002,140
2001-01-112,1102,1202,0752,100694,0002,100
2001-01-102,1202,1352,1102,125560,0002,125
2001-01-092,1002,1352,0852,130517,0002,130
2001-01-052,0952,1702,0902,170324,0002,170
2001-01-042,1802,1802,0902,090322,0002,090

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