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
2001-12-28	2,455	2,470	2,425	2,470	486,000	2,470
2001-12-27	2,450	2,495	2,445	2,495	644,000	2,495
2001-12-26	2,425	2,460	2,425	2,445	523,000	2,445
2001-12-25	2,430	2,455	2,375	2,425	841,000	2,425
2001-12-21	2,450	2,470	2,410	2,430	1,048,000	2,430
2001-12-20	2,430	2,490	2,425	2,455	955,000	2,455
2001-12-19	2,380	2,440	2,375	2,440	1,468,000	2,440
2001-12-18	2,400	2,440	2,370	2,410	994,000	2,410
2001-12-17	2,385	2,445	2,375	2,410	736,000	2,410
2001-12-14	2,400	2,445	2,380	2,415	4,839,000	2,415
2001-12-13	2,385	2,385	2,335	2,345	1,027,000	2,345
2001-12-12	2,345	2,400	2,330	2,395	1,117,000	2,395
2001-12-11	2,335	2,355	2,315	2,325	967,000	2,325
2001-12-10	2,320	2,330	2,305	2,305	1,012,000	2,305
2001-12-07	2,235	2,265	2,225	2,260	1,256,000	2,260
2001-12-06	2,305	2,310	2,240	2,245	885,000	2,245
2001-12-05	2,280	2,295	2,275	2,295	568,000	2,295
2001-12-04	2,280	2,300	2,270	2,275	739,000	2,275
2001-12-03	2,305	2,315	2,270	2,280	1,079,000	2,280
2001-11-30	2,310	2,345	2,280	2,345	625,000	2,345
2001-11-29	2,305	2,320	2,285	2,300	560,000	2,300
2001-11-28	2,355	2,360	2,285	2,285	1,252,000	2,285
2001-11-27	2,400	2,420	2,375	2,395	1,018,000	2,395
2001-11-26	2,425	2,425	2,385	2,420	1,000,000	2,420
2001-11-22	2,330	2,365	2,305	2,365	607,000	2,365
2001-11-21	2,300	2,385	2,300	2,360	806,000	2,360
2001-11-20	2,350	2,350	2,295	2,295	629,000	2,295
2001-11-19	2,300	2,325	2,275	2,325	1,031,000	2,325
2001-11-16	2,350	2,370	2,285	2,305	1,882,000	2,305
2001-11-15	2,380	2,430	2,360	2,430	2,071,000	2,430
2001-11-14	2,325	2,365	2,305	2,340	1,161,000	2,340
2001-11-13	2,290	2,300	2,240	2,285	581,000	2,285
2001-11-12	2,305	2,320	2,280	2,280	269,000	2,280
2001-11-09	2,335	2,340	2,280	2,280	1,101,000	2,280
2001-11-08	2,270	2,340	2,260	2,335	715,000	2,335
2001-11-07	2,365	2,385	2,270	2,270	1,726,000	2,270
2001-11-06	2,280	2,325	2,255	2,325	885,000	2,325
2001-11-05	2,245	2,270	2,230	2,260	461,000	2,260
2001-11-02	2,290	2,290	2,220	2,230	810,000	2,230
2001-11-01	2,310	2,310	2,235	2,270	823,000	2,270
2001-10-31	2,290	2,315	2,285	2,295	675,000	2,295
2001-10-30	2,320	2,320	2,270	2,300	1,017,000	2,300
2001-10-29	2,410	2,420	2,340	2,345	578,000	2,345
2001-10-26	2,440	2,480	2,420	2,445	795,000	2,445
2001-10-25	2,450	2,480	2,430	2,440	1,009,000	2,440
2001-10-24	2,445	2,450	2,400	2,410	617,000	2,410
2001-10-23	2,400	2,455	2,400	2,455	1,224,000	2,455
2001-10-22	2,370	2,385	2,360	2,385	262,000	2,385
2001-10-19	2,370	2,395	2,350	2,385	656,000	2,385
2001-10-18	2,325	2,370	2,325	2,350	640,000	2,350
2001-10-17	2,350	2,370	2,330	2,335	614,000	2,335
2001-10-16	2,380	2,400	2,325	2,385	853,000	2,385
2001-10-15	2,320	2,375	2,300	2,370	529,000	2,370
2001-10-12	2,375	2,375	2,300	2,320	1,589,000	2,320
2001-10-11	2,330	2,345	2,300	2,335	572,000	2,335
2001-10-10	2,295	2,360	2,285	2,360	982,000	2,360
2001-10-09	2,295	2,305	2,270	2,270	827,000	2,270
2001-10-05	2,300	2,340	2,245	2,295	1,325,000	2,295
2001-10-04	2,340	2,350	2,315	2,335	971,000	2,335
2001-10-03	2,390	2,400	2,305	2,305	1,176,000	2,305
2001-10-02	2,380	2,430	2,355	2,430	1,008,000	2,430
2001-10-01	2,335	2,375	2,285	2,350	791,000	2,350
2001-09-28	2,320	2,375	2,295	2,375	964,000	2,375
2001-09-27	2,260	2,290	2,245	2,290	1,117,000	2,290
2001-09-26	2,305	2,320	2,235	2,255	1,307,000	2,255
2001-09-25	2,365	2,375	2,340	2,370	628,000	2,370
2001-09-21	2,335	2,390	2,305	2,335	1,733,000	2,335
2001-09-20	2,465	2,475	2,415	2,455	1,336,000	2,455
2001-09-19	2,395	2,480	2,385	2,475	2,494,000	2,475
2001-09-18	2,380	2,425	2,350	2,385	515,000	2,385
2001-09-17	2,360	2,380	2,300	2,300	712,000	2,300
2001-09-14	2,390	2,470	2,385	2,470	1,664,000	2,470
2001-09-13	2,325	2,330	2,275	2,300	959,000	2,300
2001-09-12	2,270	2,335	2,260	2,335	668,000	2,335
2001-09-11	2,435	2,470	2,435	2,455	531,000	2,455
2001-09-10	2,430	2,495	2,430	2,435	640,000	2,435
2001-09-07	2,470	2,500	2,435	2,495	914,000	2,495
2001-09-06	2,445	2,475	2,435	2,470	1,015,000	2,470
2001-09-05	2,410	2,460	2,385	2,460	855,000	2,460
2001-09-04	2,360	2,460	2,360	2,460	676,000	2,460
2001-09-03	2,435	2,485	2,395	2,400	680,000	2,400
2001-08-31	2,475	2,480	2,430	2,435	1,011,000	2,435
2001-08-30	2,460	2,500	2,395	2,435	933,000	2,435
2001-08-29	2,525	2,530	2,490	2,525	799,000	2,525
2001-08-28	2,525	2,550	2,480	2,550	923,000	2,550
2001-08-27	2,555	2,555	2,510	2,525	713,000	2,525
2001-08-24	2,500	2,515	2,445	2,475	733,000	2,475
2001-08-23	2,510	2,530	2,490	2,500	893,000	2,500
2001-08-22	2,485	2,550	2,480	2,540	1,061,000	2,540
2001-08-21	2,455	2,530	2,445	2,470	1,494,000	2,470
2001-08-20	2,455	2,455	2,385	2,405	630,000	2,405
2001-08-17	2,445	2,470	2,425	2,460	724,000	2,460
2001-08-16	2,385	2,450	2,375	2,420	919,000	2,420
2001-08-15	2,440	2,440	2,385	2,400	789,000	2,400
2001-08-14	2,395	2,475	2,390	2,460	1,056,000	2,460
2001-08-13	2,375	2,375	2,320	2,340	427,000	2,340
2001-08-10	2,350	2,365	2,325	2,365	931,000	2,365
2001-08-09	2,415	2,415	2,350	2,355	809,000	2,355
2001-08-08	2,445	2,460	2,425	2,430	1,627,000	2,430
2001-08-07	2,390	2,440	2,370	2,420	1,068,000	2,420
2001-08-06	2,335	2,390	2,330	2,390	718,000	2,390
2001-08-03	2,335	2,370	2,325	2,355	1,235,000	2,355
2001-08-02	2,390	2,390	2,350	2,370	1,299,000	2,370
2001-08-01	2,350	2,380	2,335	2,350	1,401,000	2,350
2001-07-31	2,400	2,450	2,400	2,430	1,220,000	2,430
2001-07-30	2,440	2,445	2,380	2,385	952,000	2,385
2001-07-27	2,435	2,455	2,425	2,445	586,000	2,445
2001-07-26	2,460	2,460	2,430	2,435	932,000	2,435
2001-07-25	2,485	2,485	2,435	2,440	842,000	2,440
2001-07-24	2,450	2,485	2,445	2,485	724,000	2,485
2001-07-23	2,475	2,510	2,455	2,490	1,267,000	2,490
2001-07-19	2,470	2,475	2,410	2,435	645,000	2,435
2001-07-18	2,525	2,530	2,485	2,485	954,000	2,485
2001-07-17	2,475	2,495	2,460	2,485	627,000	2,485
2001-07-16	2,520	2,540	2,510	2,525	685,000	2,525
2001-07-13	2,580	2,580	2,535	2,555	1,177,000	2,555
2001-07-12	2,600	2,645	2,575	2,640	859,000	2,640
2001-07-11	2,550	2,600	2,540	2,540	643,000	2,540
2001-07-10	2,605	2,630	2,595	2,620	965,000	2,620
2001-07-09	2,620	2,620	2,570	2,610	1,029,000	2,610
2001-07-06	2,530	2,590	2,450	2,590	1,032,000	2,590
2001-07-05	2,515	2,525	2,485	2,490	564,000	2,490
2001-07-04	2,550	2,555	2,505	2,525	511,000	2,525
2001-07-03	2,590	2,590	2,555	2,575	551,000	2,575
2001-07-02	2,615	2,615	2,555	2,555	464,000	2,555
2001-06-29	2,600	2,650	2,555	2,615	727,000	2,615
2001-06-28	2,580	2,605	2,540	2,580	762,000	2,580
2001-06-27	2,630	2,665	2,610	2,615	383,000	2,615
2001-06-26	2,645	2,685	2,630	2,670	696,000	2,670
2001-06-25	2,600	2,670	2,600	2,645	761,000	2,645
2001-06-22	2,620	2,645	2,605	2,630	828,000	2,630
2001-06-21	2,575	2,600	2,555	2,590	592,000	2,590
2001-06-20	2,540	2,615	2,525	2,615	932,000	2,615
2001-06-19	2,620	2,645	2,525	2,560	1,276,000	2,560
2001-06-18	2,570	2,580	2,560	2,580	628,000	2,580
2001-06-15	2,555	2,590	2,550	2,590	781,000	2,590
2001-06-14	2,600	2,610	2,580	2,580	404,000	2,580
2001-06-13	2,600	2,610	2,560	2,580	923,000	2,580
2001-06-12	2,555	2,600	2,550	2,560	651,000	2,560
2001-06-11	2,620	2,645	2,555	2,585	599,000	2,585
2001-06-08	2,690	2,690	2,570	2,595	3,142,000	2,595
2001-06-07	2,540	2,650	2,540	2,650	847,000	2,650
2001-06-06	2,560	2,565	2,530	2,540	1,093,000	2,540
2001-06-05	2,660	2,670	2,565	2,565	1,177,000	2,565
2001-06-04	2,625	2,635	2,595	2,635	768,000	2,635
2001-06-01	2,645	2,645	2,595	2,620	407,000	2,620
2001-05-31	2,665	2,665	2,600	2,620	838,000	2,620
2001-05-30	2,700	2,700	2,660	2,665	650,000	2,665
2001-05-29	2,700	2,730	2,685	2,705	336,000	2,705
2001-05-28	2,725	2,755	2,725	2,740	480,000	2,740
2001-05-25	2,760	2,760	2,725	2,725	627,000	2,725
2001-05-24	2,745	2,750	2,720	2,740	585,000	2,740
2001-05-23	2,740	2,765	2,705	2,765	1,242,000	2,765
2001-05-22	2,730	2,770	2,715	2,745	1,601,000	2,745
2001-05-21	2,630	2,690	2,630	2,690	682,000	2,690
2001-05-18	2,645	2,645	2,610	2,615	568,000	2,615
2001-05-17	2,625	2,650	2,590	2,610	631,000	2,610
2001-05-16	2,600	2,640	2,585	2,605	569,000	2,605
2001-05-15	2,570	2,620	2,570	2,615	569,000	2,615
2001-05-14	2,580	2,615	2,580	2,600	523,000	2,600
2001-05-11	2,645	2,645	2,610	2,615	985,000	2,615
2001-05-10	2,660	2,685	2,620	2,620	632,000	2,620
2001-05-09	2,700	2,700	2,640	2,665	1,020,000	2,665
2001-05-08	2,705	2,705	2,655	2,690	564,000	2,690
2001-05-07	2,625	2,730	2,625	2,705	1,049,000	2,705
2001-05-02	2,725	2,725	2,675	2,695	717,000	2,695
2001-05-01	2,680	2,730	2,670	2,725	1,546,000	2,725
2001-04-27	2,640	2,650	2,610	2,640	830,000	2,640
2001-04-26	2,640	2,660	2,600	2,615	1,110,000	2,615
2001-04-25	2,675	2,685	2,610	2,610	1,243,000	2,610
2001-04-24	2,695	2,695	2,650	2,675	1,350,000	2,675
2001-04-23	2,705	2,740	2,640	2,695	2,349,000	2,695
2001-04-20	2,585	2,600	2,565	2,585	768,000	2,585
2001-04-19	2,645	2,645	2,550	2,555	1,635,000	2,555
2001-04-18	2,565	2,595	2,550	2,565	1,100,000	2,565
2001-04-17	2,585	2,585	2,545	2,550	789,000	2,550
2001-04-16	2,560	2,600	2,555	2,555	446,000	2,555
2001-04-13	2,590	2,615	2,535	2,555	1,977,000	2,555
2001-04-12	2,600	2,600	2,520	2,590	978,000	2,590
2001-04-11	2,555	2,605	2,505	2,580	1,424,000	2,580
2001-04-10	2,565	2,565	2,480	2,515	980,000	2,515
2001-04-09	2,585	2,585	2,535	2,565	1,070,000	2,565
2001-04-06	2,630	2,630	2,560	2,585	1,203,000	2,585
2001-04-05	2,550	2,580	2,505	2,510	700,000	2,510
2001-04-04	2,550	2,580	2,525	2,545	1,605,000	2,545
2001-04-03	2,470	2,545	2,470	2,515	1,333,000	2,515
2001-04-02	2,525	2,525	2,480	2,495	1,446,000	2,495
2001-03-30	2,570	2,620	2,515	2,520	1,318,000	2,520
2001-03-29	2,600	2,640	2,515	2,535	1,446,000	2,535
2001-03-28	2,650	2,685	2,605	2,680	1,836,000	2,680
2001-03-27	2,700	2,715	2,565	2,595	6,396,000	2,595
2001-03-26	2,530	2,865	2,510	2,865	9,398,000	2,865
2001-03-23	2,400	2,470	2,390	2,465	1,707,000	2,465
2001-03-22	2,430	2,490	2,380	2,380	1,478,000	2,380
2001-03-21	2,360	2,510	2,360	2,510	2,238,000	2,510
2001-03-19	2,345	2,360	2,320	2,360	841,000	2,360
2001-03-16	2,390	2,400	2,355	2,360	1,177,000	2,360
2001-03-15	2,305	2,350	2,300	2,350	1,950,000	2,350
2001-03-14	2,330	2,355	2,305	2,330	1,140,000	2,330
2001-03-13	2,300	2,340	2,280	2,310	1,930,000	2,310
2001-03-12	2,375	2,490	2,375	2,380	4,129,000	2,380
2001-03-09	2,290	2,385	2,290	2,375	2,414,000	2,375
2001-03-08	2,270	2,325	2,260	2,300	1,573,000	2,300
2001-03-07	2,295	2,300	2,240	2,260	1,199,000	2,260
2001-03-06	2,270	2,295	2,260	2,295	1,246,000	2,295
2001-03-05	2,260	2,310	2,245	2,260	1,423,000	2,260
2001-03-02	2,320	2,370	2,300	2,300	2,198,000	2,300
2001-03-01	2,265	2,335	2,250	2,320	1,799,000	2,320
2001-02-28	2,240	2,265	2,230	2,265	1,213,000	2,265
2001-02-27	2,230	2,255	2,225	2,245	774,000	2,245
2001-02-26	2,250	2,250	2,230	2,235	400,000	2,235
2001-02-23	2,210	2,255	2,210	2,235	904,000	2,235
2001-02-22	2,240	2,250	2,210	2,225	942,000	2,225
2001-02-21	2,250	2,260	2,225	2,250	698,000	2,250
2001-02-20	2,220	2,245	2,210	2,235	648,000	2,235
2001-02-19	2,225	2,235	2,190	2,215	1,333,000	2,215
2001-02-16	2,265	2,280	2,255	2,255	721,000	2,255
2001-02-15	2,255	2,290	2,240	2,245	796,000	2,245
2001-02-14	2,275	2,295	2,245	2,295	551,000	2,295
2001-02-13	2,265	2,300	2,260	2,290	536,000	2,290
2001-02-09	2,215	2,260	2,215	2,260	1,340,000	2,260
2001-02-08	2,295	2,310	2,275	2,295	1,627,000	2,295
2001-02-07	2,295	2,330	2,270	2,295	1,783,000	2,295
2001-02-06	2,220	2,300	2,215	2,295	2,095,000	2,295
2001-02-05	2,210	2,230	2,210	2,220	705,000	2,220
2001-02-02	2,225	2,265	2,210	2,235	1,136,000	2,235
2001-02-01	2,200	2,225	2,180	2,225	1,018,000	2,225
2001-01-31	2,220	2,240	2,210	2,225	1,238,000	2,225
2001-01-30	2,305	2,305	2,210	2,220	1,150,000	2,220
2001-01-29	2,260	2,325	2,260	2,305	1,815,000	2,305
2001-01-26	2,235	2,250	2,225	2,250	754,000	2,250
2001-01-25	2,250	2,260	2,225	2,245	1,145,000	2,245
2001-01-24	2,230	2,260	2,215	2,245	1,281,000	2,245
2001-01-23	2,190	2,230	2,185	2,220	1,035,000	2,220
2001-01-22	2,185	2,220	2,185	2,205	527,000	2,205
2001-01-19	2,225	2,235	2,175	2,175	1,226,000	2,175
2001-01-18	2,200	2,225	2,185	2,215	1,351,000	2,215
2001-01-17	2,180	2,185	2,155	2,165	809,000	2,165
2001-01-16	2,160	2,220	2,150	2,210	1,042,000	2,210
2001-01-15	2,145	2,165	2,145	2,160	658,000	2,160
2001-01-12	2,105	2,160	2,095	2,140	832,000	2,140
2001-01-11	2,110	2,120	2,075	2,100	694,000	2,100
2001-01-10	2,120	2,135	2,110	2,125	560,000	2,125
2001-01-09	2,100	2,135	2,085	2,130	517,000	2,130
2001-01-05	2,095	2,170	2,090	2,170	324,000	2,170
2001-01-04	2,180	2,180	2,090	2,090	322,000	2,090

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31