9064 ヤマトホールディングス(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,5501,5601,5441,550292,0001,550
2002-12-271,5601,5661,5381,566873,0001,566
2002-12-261,5471,5661,5371,566540,0001,566
2002-12-251,5381,5381,5181,5361,396,0001,536
2002-12-241,5571,5691,5031,5153,271,0001,515
2002-12-201,5821,5891,5581,5801,031,0001,580
2002-12-191,5501,5901,5381,5811,430,0001,581
2002-12-181,5961,6051,5351,5441,487,0001,544
2002-12-171,5971,6081,5971,6071,097,0001,607
2002-12-161,6021,6151,5801,581828,0001,581
2002-12-131,6061,6241,6011,6122,245,0001,612
2002-12-121,6311,6441,6251,625864,0001,625
2002-12-111,6701,6731,6281,6341,869,0001,634
2002-12-101,6891,7001,6791,679994,0001,679
2002-12-091,7041,7251,6911,6911,207,0001,691
2002-12-061,6791,6901,6601,6861,132,0001,686
2002-12-051,7011,7021,6761,6801,012,0001,680
2002-12-041,7051,7141,6881,7142,048,0001,714
2002-12-031,7441,7551,7081,7081,599,0001,708
2002-12-021,7861,8001,7401,7411,096,0001,741
2002-11-291,8131,8301,7871,809882,0001,809
2002-11-281,7581,8141,7501,8121,641,0001,812
2002-11-271,7061,7491,7061,735639,0001,735
2002-11-261,7151,7311,7051,720990,0001,720
2002-11-251,7301,7541,7001,7311,430,0001,731
2002-11-221,7401,7401,7191,7311,940,0001,731
2002-11-211,7631,7841,7401,7501,066,0001,750
2002-11-201,7581,7791,7481,761960,0001,761
2002-11-191,7451,7661,7291,7531,001,0001,753
2002-11-181,7341,7471,7171,747365,0001,747
2002-11-151,7601,7601,7291,735660,0001,735
2002-11-141,7601,7621,7231,738745,0001,738
2002-11-131,7631,7631,7251,740793,0001,740
2002-11-121,7201,7801,7121,7331,010,0001,733
2002-11-111,7081,7231,7051,720660,0001,720
2002-11-081,7091,7351,7041,708897,0001,708
2002-11-071,7221,7311,7001,7091,419,0001,709
2002-11-061,7531,7851,7341,7731,024,0001,773
2002-11-051,7721,7871,7391,748661,0001,748
2002-11-011,7511,7511,7271,738616,0001,738
2002-10-311,8101,8101,7341,745882,0001,745
2002-10-301,7501,8001,7471,797811,0001,797
2002-10-291,7741,7891,7401,744780,0001,744
2002-10-281,7811,7991,7651,799687,0001,799
2002-10-251,7931,8201,7761,807790,0001,807
2002-10-241,8001,8101,7701,792734,0001,792
2002-10-231,7761,8301,7581,830961,0001,830
2002-10-221,8171,8171,7611,7761,337,0001,776
2002-10-211,8491,8501,7821,787664,0001,787
2002-10-181,8401,8501,8201,820626,0001,820
2002-10-171,8481,8581,8221,836838,0001,836
2002-10-161,8451,8501,8151,8411,737,0001,841
2002-10-151,7711,7811,7511,7661,038,0001,766
2002-10-111,6801,7201,6691,7111,157,0001,711
2002-10-101,6601,6861,6231,667976,0001,667
2002-10-091,7201,7291,6711,683959,0001,683
2002-10-081,7021,7311,6951,7271,220,0001,727
2002-10-071,7391,7391,6731,7021,378,0001,702
2002-10-041,6681,7241,6501,7201,749,0001,720
2002-10-031,6601,7161,6601,6982,043,0001,698
2002-10-021,7711,7751,6811,6831,781,0001,683
2002-10-011,8001,8001,7571,7601,310,0001,760
2002-09-301,8201,8501,8101,8301,040,0001,830
2002-09-271,8701,8791,8301,8591,413,0001,859
2002-09-261,8801,8911,8561,889945,0001,889
2002-09-251,8161,8581,8101,850987,0001,850
2002-09-241,8101,8531,8061,8531,165,0001,853
2002-09-201,8971,8971,8391,8401,068,0001,840
2002-09-191,9001,9291,8751,8791,136,0001,879
2002-09-181,8371,8601,8041,840873,0001,840
2002-09-171,8401,8431,8191,838873,0001,838
2002-09-131,8071,8171,7941,8104,014,0001,810
2002-09-121,8521,8521,8111,8371,324,0001,837
2002-09-111,8771,8821,8421,8521,227,0001,852
2002-09-101,8831,9031,8741,875916,0001,875
2002-09-091,8881,8951,8741,882696,0001,882
2002-09-061,8561,8711,8501,867888,0001,867
2002-09-051,8821,9131,8441,9001,477,0001,900
2002-09-041,8751,9001,8601,8791,712,0001,879
2002-09-031,9962,0001,9321,9351,466,0001,935
2002-09-022,0202,0201,9932,005518,0002,005
2002-08-302,0502,0502,0102,015785,0002,015
2002-08-292,0502,0552,0452,055965,0002,055
2002-08-282,0502,0602,0402,050893,0002,050
2002-08-272,0602,0652,0302,040599,0002,040
2002-08-262,0102,0752,0102,0651,481,0002,065
2002-08-232,0252,0351,9982,0051,476,0002,005
2002-08-222,0352,0402,0202,035904,0002,035
2002-08-212,0302,0552,0302,040679,0002,040
2002-08-202,0402,0502,0252,035849,0002,035
2002-08-192,0552,0652,0102,0201,605,0002,020
2002-08-162,1252,1302,1052,115925,0002,115
2002-08-152,0852,1302,0802,1251,278,0002,125
2002-08-142,0502,0852,0402,070676,0002,070
2002-08-132,0252,0452,0252,040483,0002,040
2002-08-122,0502,0602,0202,025579,0002,025
2002-08-092,0352,0702,0302,0501,091,0002,050
2002-08-082,0402,0702,0302,040674,0002,040
2002-08-072,0802,0802,0352,0551,132,0002,055
2002-08-062,0702,0902,0102,0401,620,0002,040
2002-08-052,1002,1402,1002,110644,0002,110
2002-08-022,0752,1302,0702,120834,0002,120
2002-08-012,1152,1252,0802,0951,197,0002,095
2002-07-312,1152,1502,1052,1101,285,0002,110
2002-07-302,1902,1952,1352,1451,222,0002,145
2002-07-292,1302,2002,1252,2001,651,0002,200
2002-07-262,1002,1302,1002,1251,379,0002,125
2002-07-252,1202,1352,1002,1051,583,0002,105
2002-07-242,0752,1102,0752,0801,815,0002,080
2002-07-232,0502,1002,0202,0751,159,0002,075
2002-07-222,0002,0952,0002,0901,105,0002,090
2002-07-192,0802,0902,0352,055769,0002,055
2002-07-182,1002,1202,0902,100846,0002,100
2002-07-172,1052,1302,0752,125939,0002,125
2002-07-162,1252,1502,1052,105786,0002,105
2002-07-152,1802,1852,1202,1301,204,0002,130
2002-07-122,2302,2352,1902,1951,213,0002,195
2002-07-112,1552,2152,1502,1901,040,0002,190
2002-07-102,2202,2402,2052,205951,0002,205
2002-07-092,2402,2502,2252,240959,0002,240
2002-07-082,3102,3102,2152,2351,021,0002,235
2002-07-052,2402,2552,2252,2351,227,0002,235
2002-07-042,2202,2252,1852,210677,0002,210
2002-07-032,2302,2502,2202,2351,252,0002,235
2002-07-022,2052,2302,1852,225965,0002,225
2002-07-012,2152,2202,1752,215936,0002,215
2002-06-282,1752,2102,1402,1851,104,0002,185
2002-06-272,1402,1502,1002,135912,0002,135
2002-06-262,0852,1152,0602,060820,0002,060
2002-06-252,1902,1902,1152,1251,029,0002,125
2002-06-242,0802,1752,0752,1551,235,0002,155
2002-06-212,1352,1802,1252,125698,0002,125
2002-06-202,1402,2002,0802,1751,579,0002,175
2002-06-192,1752,1952,1302,1301,501,0002,130
2002-06-182,2102,2152,1752,2101,264,0002,210
2002-06-172,2402,2452,1352,1851,108,0002,185
2002-06-142,2752,2752,2102,2103,568,0002,210
2002-06-132,3302,3452,2702,275926,0002,275
2002-06-122,3602,3652,3302,345895,0002,345
2002-06-112,3802,4202,3602,370690,0002,370
2002-06-102,3952,4152,3852,385600,0002,385
2002-06-072,4002,4302,4002,4201,230,0002,420
2002-06-062,4852,4852,4152,4351,207,0002,435
2002-06-052,4352,4902,4202,4901,257,0002,490
2002-06-042,4502,4702,3952,4201,082,0002,420
2002-06-032,4702,5402,4702,4852,591,0002,485
2002-05-312,4002,4502,3902,450813,0002,450
2002-05-302,4202,4252,3852,410602,0002,410
2002-05-292,4002,4352,3902,410738,0002,410
2002-05-282,4202,4402,3902,415873,0002,415
2002-05-272,4202,4752,4002,4452,238,0002,445
2002-05-242,4402,4402,3602,3801,491,0002,380
2002-05-232,3802,4252,3702,4152,828,0002,415
2002-05-222,2752,3302,2652,3101,882,0002,310
2002-05-212,3152,3152,2702,3001,015,0002,300
2002-05-202,3452,3452,2652,3102,206,0002,310
2002-05-172,3102,3552,3052,3251,475,0002,325
2002-05-162,3002,3402,2852,3351,630,0002,335
2002-05-152,3402,3602,3202,3301,603,0002,330
2002-05-142,2602,2702,2402,260654,0002,260
2002-05-132,2602,2602,2302,245740,0002,245
2002-05-102,2952,3102,2802,280928,0002,280
2002-05-092,3602,3702,3102,3101,617,0002,310
2002-05-082,2402,3502,2402,3251,692,0002,325
2002-05-072,2052,2302,2002,215898,0002,215
2002-05-022,2152,2252,2002,200663,0002,200
2002-05-012,2002,2202,2002,210642,0002,210
2002-04-302,2002,2102,1502,1802,464,0002,180
2002-04-262,3352,3352,2352,2601,372,0002,260
2002-04-252,3252,3452,3152,3351,522,0002,335
2002-04-242,2752,3152,2702,290921,0002,290
2002-04-232,2352,3002,2302,275929,0002,275
2002-04-222,2502,2752,2402,275685,0002,275
2002-04-192,2852,2852,2502,250738,0002,250
2002-04-182,2652,3152,2602,2851,765,0002,285
2002-04-172,2502,2802,2302,2702,021,0002,270
2002-04-162,2152,2602,2052,2501,590,0002,250
2002-04-152,2102,2302,1852,200825,0002,200
2002-04-122,1802,2352,1802,1802,203,0002,180
2002-04-112,1902,1952,1552,1551,131,0002,155
2002-04-102,1802,2052,1252,1401,457,0002,140
2002-04-092,2002,2102,1802,1951,284,0002,195
2002-04-082,1852,2102,1602,1951,502,0002,195
2002-04-052,1852,1852,1102,1301,214,0002,130
2002-04-042,2102,2202,1702,1852,591,0002,185
2002-04-032,1102,1702,1002,1503,117,0002,150
2002-04-022,0502,0802,0302,0701,131,0002,070
2002-04-012,0602,0702,0202,025752,0002,025
2002-03-292,0452,0802,0102,0202,263,0002,020
2002-03-282,0002,0101,9552,0054,226,0002,005
2002-03-272,0602,0702,0352,0351,119,0002,035
2002-03-262,0852,1002,0652,070797,0002,070
2002-03-252,0902,1102,0702,0851,312,0002,085
2002-03-222,0952,1252,0702,0751,342,0002,075
2002-03-202,1402,1402,0652,0951,775,0002,095
2002-03-192,0502,1102,0502,1001,195,0002,100
2002-03-182,0702,0852,0402,0501,470,0002,050
2002-03-152,0702,0802,0402,0651,695,0002,065
2002-03-142,0752,0852,0352,0701,848,0002,070
2002-03-132,1402,1752,0902,0901,404,0002,090
2002-03-122,1602,1802,1402,1402,044,0002,140
2002-03-112,1752,1902,1002,1551,915,0002,155
2002-03-082,2352,2352,1652,1903,679,0002,190
2002-03-072,2302,2352,1502,2051,835,0002,205
2002-03-062,2202,2602,2102,2301,013,0002,230
2002-03-052,2502,2602,2152,2401,586,0002,240
2002-03-042,1752,2702,1752,2201,669,0002,220
2002-03-012,1152,1702,0952,155836,0002,155
2002-02-282,1402,1452,0952,1151,294,0002,115
2002-02-272,0752,1402,0702,1401,223,0002,140
2002-02-262,0702,0952,0602,0651,085,0002,065
2002-02-252,0602,0752,0552,0601,448,0002,060
2002-02-222,0702,0802,0352,0451,144,0002,045
2002-02-212,0402,0802,0252,0801,081,0002,080
2002-02-202,0252,0702,0202,035753,0002,035
2002-02-192,0552,0802,0152,0151,522,0002,015
2002-02-182,0452,0452,0002,0151,215,0002,015
2002-02-152,1002,1002,0302,0551,075,0002,055
2002-02-142,1002,1552,0802,0901,025,0002,090
2002-02-132,1602,1852,1152,1301,002,0002,130
2002-02-122,1152,1702,1152,1351,662,0002,135
2002-02-082,0652,0952,0552,0751,607,0002,075
2002-02-072,0602,1052,0502,0701,449,0002,070
2002-02-062,0252,0702,0202,0351,650,0002,035
2002-02-051,9392,0051,9301,9912,730,0001,991
2002-02-042,0152,0551,9801,9991,392,0001,999
2002-02-012,1002,1102,0452,0551,362,0002,055
2002-01-312,1452,1852,0952,1301,417,0002,130
2002-01-302,2302,2402,1652,1851,260,0002,185
2002-01-292,2802,2852,2502,250386,0002,250
2002-01-282,2652,2952,2402,285852,0002,285
2002-01-252,3002,3002,2152,2351,551,0002,235
2002-01-242,3052,3152,2802,3001,071,0002,300
2002-01-232,2952,3402,2902,300920,0002,300
2002-01-222,3102,3152,3002,300755,0002,300
2002-01-212,3252,3252,2802,305969,0002,305
2002-01-182,3102,3302,3052,325649,0002,325
2002-01-172,3452,3452,3002,320850,0002,320
2002-01-162,2952,3402,2802,305693,0002,305
2002-01-152,2902,3102,2752,275974,0002,275
2002-01-112,3052,3252,3002,300947,0002,300
2002-01-102,3152,3302,2802,2951,245,0002,295
2002-01-092,3702,3802,3352,335587,0002,335
2002-01-082,3852,4252,3702,3701,364,0002,370
2002-01-072,4502,4702,4302,450426,0002,450
2002-01-042,5102,5102,4352,480407,0002,480

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