ヤマト(1967)の株価時系列情報
ヤマト(1967)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1987/12/28 | 690 | 699 | 673 | 699 | 191,000 |
1987/12/26 | 671 | 731 | 660 | 680 | 359,000 |
1987/12/25 | 651 | 670 | 651 | 669 | 200,000 |
1987/12/24 | 643 | 650 | 631 | 640 | 69,000 |
1987/12/23 | 650 | 651 | 630 | 645 | 61,000 |
1987/12/22 | 633 | 670 | 633 | 650 | 158,000 |
1987/12/21 | 682 | 682 | 650 | 650 | 186,000 |
1987/12/18 | 608 | 680 | 607 | 672 | 510,000 |
1987/12/17 | 596 | 606 | 591 | 605 | 71,000 |
1987/12/16 | 575 | 620 | 575 | 606 | 126,000 |
1987/12/15 | 550 | 560 | 546 | 560 | 24,000 |
1987/12/14 | 535 | 539 | 530 | 536 | 25,000 |
1987/12/11 | 510 | 530 | 510 | 530 | 17,000 |
1987/12/10 | 530 | 530 | 520 | 530 | 8,000 |
1987/12/09 | 507 | 530 | 507 | 530 | 10,000 |
1987/12/08 | 504 | 504 | 498 | 504 | 13,000 |
1987/12/07 | 502 | 502 | 500 | 500 | 5,000 |
1987/12/05 | 500 | 500 | 500 | 500 | 5,000 |
1987/12/04 | 505 | 505 | 505 | 505 | 2,000 |
1987/12/03 | 506 | 506 | 500 | 505 | 12,000 |
1987/12/02 | 501 | 501 | 501 | 501 | 9,000 |
1987/12/01 | 499 | 500 | 499 | 500 | 2,000 |
1987/11/30 | 511 | 511 | 501 | 501 | 6,000 |
1987/11/27 | 516 | 516 | 510 | 510 | 5,000 |
1987/11/26 | 515 | 515 | 515 | 515 | 8,000 |
1987/11/25 | 520 | 520 | 500 | 500 | 5,000 |
1987/11/24 | 530 | 530 | 520 | 520 | 2,000 |
1987/11/20 | 511 | 530 | 511 | 530 | 2,000 |
1987/11/19 | 511 | 511 | 511 | 511 | 2,000 |
1987/11/18 | 510 | 510 | 510 | 510 | 2,000 |
1987/11/17 | 510 | 510 | 510 | 510 | 3,000 |
1987/11/16 | 520 | 520 | 520 | 520 | 2,000 |
1987/11/13 | 520 | 520 | 510 | 510 | 7,000 |
1987/11/12 | 486 | 491 | 486 | 490 | 8,000 |
1987/11/11 | 505 | 505 | 480 | 480 | 23,000 |
1987/11/10 | 515 | 530 | 500 | 500 | 57,000 |
1987/11/09 | 512 | 515 | 512 | 515 | 10,000 |
1987/11/07 | 490 | 490 | 490 | 490 | 23,000 |
1987/11/06 | 540 | 540 | 530 | 530 | 6,000 |
1987/11/05 | 540 | 540 | 535 | 540 | 6,000 |
1987/11/04 | 550 | 550 | 545 | 545 | 3,000 |
1987/11/02 | 550 | 550 | 550 | 550 | 5,000 |
1987/10/31 | 550 | 550 | 545 | 545 | 5,000 |
1987/10/30 | 530 | 545 | 530 | 545 | 9,000 |
1987/10/29 | 530 | 530 | 530 | 530 | 6,000 |
1987/10/28 | 540 | 543 | 540 | 540 | 13,000 |
1987/10/27 | 530 | 540 | 530 | 535 | 18,000 |
1987/10/26 | 570 | 570 | 540 | 540 | 14,000 |
1987/10/24 | 550 | 555 | 550 | 555 | 11,000 |
1987/10/23 | 555 | 559 | 553 | 553 | 15,000 |
1987/10/22 | 551 | 585 | 551 | 570 | 14,000 |
1987/10/21 | 521 | 551 | 521 | 542 | 53,000 |
1987/10/19 | 585 | 585 | 581 | 581 | 12,000 |
1987/10/16 | 625 | 625 | 610 | 620 | 28,000 |
1987/10/15 | 623 | 623 | 620 | 620 | 10,000 |
1987/10/14 | 623 | 630 | 623 | 623 | 18,000 |
1987/10/13 | 626 | 630 | 622 | 622 | 16,000 |
1987/10/12 | 643 | 648 | 620 | 620 | 48,000 |
1987/10/09 | 600 | 650 | 596 | 633 | 97,000 |
1987/10/08 | 600 | 600 | 595 | 600 | 35,000 |
1987/10/07 | 590 | 600 | 590 | 595 | 38,000 |
1987/10/06 | 586 | 600 | 582 | 600 | 42,000 |
1987/10/05 | 600 | 600 | 585 | 585 | 16,000 |
1987/10/03 | 590 | 590 | 580 | 580 | 52,000 |
1987/10/02 | 571 | 576 | 563 | 576 | 27,000 |
1987/10/01 | 562 | 563 | 562 | 563 | 11,000 |
1987/09/30 | 561 | 571 | 561 | 562 | 11,000 |
1987/09/29 | 561 | 566 | 560 | 561 | 26,000 |
1987/09/28 | 565 | 565 | 561 | 561 | 14,000 |
1987/09/26 | 566 | 566 | 561 | 561 | 13,000 |
1987/09/25 | 570 | 570 | 561 | 565 | 7,000 |
1987/09/24 | 579 | 580 | 570 | 570 | 22,000 |
1987/09/22 | 570 | 580 | 570 | 580 | 38,000 |
1987/09/21 | 560 | 570 | 560 | 561 | 20,000 |
1987/09/18 | 578 | 578 | 562 | 565 | 11,000 |
1987/09/17 | 564 | 580 | 563 | 580 | 9,000 |
1987/09/16 | 570 | 580 | 560 | 560 | 42,000 |
1987/09/14 | 571 | 589 | 568 | 570 | 15,000 |
1987/09/11 | 584 | 584 | 565 | 568 | 15,000 |
1987/09/10 | 590 | 590 | 570 | 584 | 24,000 |
1987/09/09 | 560 | 590 | 560 | 589 | 49,000 |
1987/09/08 | 560 | 580 | 560 | 580 | 23,000 |
1987/09/07 | 570 | 585 | 565 | 565 | 14,000 |
1987/09/05 | 581 | 585 | 576 | 576 | 12,000 |
1987/09/04 | 566 | 566 | 566 | 566 | 17,000 |
1987/09/03 | 590 | 595 | 585 | 588 | 47,000 |
1987/09/02 | 589 | 590 | 580 | 590 | 32,000 |
1987/09/01 | 586 | 586 | 550 | 550 | 30,000 |
1987/08/31 | 574 | 595 | 574 | 585 | 43,000 |
1987/08/29 | 595 | 599 | 580 | 581 | 137,000 |
1987/08/28 | 560 | 595 | 560 | 590 | 159,000 |
1987/08/27 | 550 | 560 | 550 | 560 | 66,000 |
1987/08/26 | 540 | 550 | 538 | 550 | 61,000 |
1987/08/25 | 525 | 540 | 525 | 540 | 14,000 |
1987/08/24 | 522 | 530 | 522 | 523 | 16,000 |
1987/08/21 | 534 | 534 | 520 | 520 | 8,000 |
1987/08/20 | 539 | 539 | 539 | 539 | 3,000 |
1987/08/19 | 540 | 540 | 520 | 520 | 19,000 |
1987/08/18 | 545 | 545 | 535 | 535 | 20,000 |
1987/08/17 | 525 | 530 | 520 | 525 | 42,000 |
1987/08/14 | 527 | 527 | 501 | 501 | 12,000 |
1987/08/13 | 549 | 549 | 526 | 536 | 19,000 |
1987/08/12 | 550 | 550 | 548 | 548 | 26,000 |
1987/08/11 | 551 | 560 | 548 | 557 | 87,000 |
1987/08/10 | 537 | 550 | 535 | 548 | 64,000 |
1987/08/07 | 550 | 550 | 529 | 532 | 80,000 |
1987/08/06 | 520 | 550 | 520 | 550 | 207,000 |
1987/08/05 | 510 | 520 | 500 | 515 | 72,000 |
1987/08/04 | 525 | 525 | 510 | 510 | 64,000 |
1987/08/03 | 510 | 525 | 509 | 515 | 79,000 |
1987/08/01 | 490 | 490 | 490 | 490 | 15,000 |
1987/07/31 | 475 | 480 | 471 | 475 | 23,000 |
1987/07/30 | 481 | 481 | 475 | 475 | 15,000 |
1987/07/29 | 473 | 485 | 473 | 480 | 18,000 |
1987/07/28 | 480 | 480 | 470 | 470 | 15,000 |
1987/07/27 | 477 | 479 | 477 | 479 | 7,000 |
1987/07/23 | 447 | 447 | 447 | 447 | 8,000 |
1987/07/22 | 474 | 474 | 470 | 470 | 6,000 |
1987/07/21 | 479 | 485 | 475 | 475 | 12,000 |
1987/07/20 | 480 | 485 | 480 | 481 | 9,000 |
1987/07/17 | 480 | 480 | 475 | 475 | 16,000 |
1987/07/16 | 480 | 485 | 480 | 480 | 34,000 |
1987/07/15 | 474 | 480 | 474 | 480 | 10,000 |
1987/07/14 | 479 | 479 | 472 | 472 | 30,000 |
1987/07/13 | 480 | 480 | 470 | 471 | 22,000 |
1987/07/10 | 470 | 470 | 470 | 470 | 8,000 |
1987/07/09 | 450 | 450 | 450 | 450 | 10,000 |
1987/07/07 | 470 | 470 | 470 | 470 | 10,000 |
1987/07/06 | 480 | 480 | 479 | 480 | 12,000 |
1987/07/04 | 480 | 480 | 480 | 480 | 1,000 |
1987/07/03 | 475 | 487 | 475 | 480 | 15,000 |
1987/07/02 | 475 | 477 | 475 | 477 | 8,000 |
1987/07/01 | 475 | 475 | 475 | 475 | 12,000 |
1987/06/30 | 492 | 492 | 492 | 492 | 10,000 |
1987/06/29 | 497 | 497 | 491 | 491 | 10,000 |
1987/06/27 | 497 | 497 | 497 | 497 | 6,000 |
1987/06/26 | 495 | 495 | 495 | 495 | 10,000 |
1987/06/25 | 490 | 495 | 490 | 492 | 7,000 |
1987/06/24 | 493 | 493 | 482 | 482 | 27,000 |
1987/06/22 | 495 | 495 | 472 | 472 | 22,000 |
1987/06/19 | 500 | 500 | 490 | 495 | 25,000 |
1987/06/18 | 506 | 508 | 500 | 501 | 62,000 |
1987/06/17 | 500 | 510 | 499 | 500 | 113,000 |
1987/06/16 | 498 | 500 | 498 | 500 | 20,000 |
1987/06/15 | 485 | 500 | 485 | 498 | 19,000 |
1987/06/12 | 490 | 490 | 485 | 485 | 23,000 |
1987/06/11 | 496 | 496 | 490 | 490 | 7,000 |
1987/06/10 | 493 | 500 | 490 | 498 | 14,000 |
1987/06/09 | 494 | 494 | 494 | 494 | 7,000 |
1987/06/08 | 483 | 490 | 474 | 474 | 23,000 |
1987/06/06 | 481 | 481 | 481 | 481 | 1,000 |
1987/06/05 | 480 | 480 | 474 | 474 | 15,000 |
1987/06/04 | 472 | 480 | 472 | 474 | 24,000 |
1987/06/03 | 480 | 480 | 469 | 469 | 28,000 |
1987/06/02 | 483 | 487 | 480 | 482 | 36,000 |
1987/06/01 | 482 | 482 | 482 | 482 | 1,000 |
1987/05/30 | 485 | 485 | 481 | 481 | 10,000 |
1987/05/29 | 490 | 491 | 481 | 481 | 29,000 |
1987/05/28 | 510 | 510 | 495 | 500 | 67,000 |
1987/05/27 | 495 | 500 | 491 | 500 | 92,000 |
1987/05/26 | 490 | 500 | 490 | 500 | 76,000 |
1987/05/25 | 495 | 495 | 485 | 495 | 21,000 |
1987/05/23 | 483 | 490 | 483 | 485 | 27,000 |
1987/05/22 | 485 | 485 | 477 | 480 | 45,000 |
1987/05/21 | 489 | 489 | 478 | 488 | 37,000 |
1987/05/20 | 501 | 501 | 489 | 490 | 87,000 |
1987/05/19 | 480 | 500 | 478 | 499 | 118,000 |
1987/05/18 | 464 | 465 | 461 | 465 | 51,000 |
1987/05/15 | 461 | 465 | 460 | 464 | 40,000 |
1987/05/14 | 451 | 465 | 451 | 465 | 30,000 |
1987/05/13 | 475 | 475 | 450 | 450 | 41,000 |
1987/05/12 | 489 | 490 | 470 | 470 | 63,000 |
1987/05/11 | 480 | 498 | 480 | 490 | 126,000 |
1987/05/08 | 460 | 470 | 460 | 460 | 65,000 |
1987/05/07 | 450 | 455 | 440 | 440 | 108,000 |
1987/05/06 | 434 | 435 | 434 | 435 | 46,000 |
1987/05/02 | 410 | 420 | 406 | 406 | 22,000 |
1987/05/01 | 410 | 413 | 410 | 410 | 7,000 |
1987/04/30 | 410 | 410 | 410 | 410 | 7,000 |
1987/04/28 | 415 | 415 | 400 | 400 | 15,000 |
1987/04/27 | 423 | 425 | 417 | 420 | 30,000 |
1987/04/25 | 415 | 423 | 415 | 422 | 25,000 |
1987/04/24 | 430 | 430 | 420 | 425 | 47,000 |
1987/04/23 | 416 | 430 | 416 | 425 | 48,000 |
1987/04/22 | 404 | 405 | 400 | 405 | 30,000 |
1987/04/21 | 405 | 405 | 395 | 400 | 28,000 |
1987/04/20 | 400 | 405 | 400 | 405 | 10,000 |
1987/04/17 | 390 | 393 | 390 | 390 | 12,000 |
1987/04/16 | 399 | 400 | 399 | 399 | 7,000 |
1987/04/15 | 404 | 405 | 399 | 399 | 12,000 |
1987/04/14 | 395 | 405 | 395 | 405 | 38,000 |
1987/04/13 | 395 | 395 | 393 | 393 | 19,000 |
1987/04/10 | 395 | 395 | 390 | 391 | 13,000 |
1987/04/09 | 390 | 390 | 390 | 390 | 16,000 |
1987/04/08 | 391 | 400 | 391 | 400 | 32,000 |
1987/04/06 | 391 | 395 | 390 | 390 | 9,000 |
1987/04/03 | 390 | 395 | 381 | 381 | 8,000 |
1987/04/02 | 394 | 394 | 390 | 390 | 2,000 |
1987/04/01 | 400 | 400 | 400 | 400 | 7,000 |
1987/03/28 | 390 | 390 | 390 | 390 | 1,000 |
1987/03/27 | 390 | 390 | 390 | 390 | 5,000 |
1987/03/26 | 390 | 390 | 390 | 390 | 2,000 |
1987/03/25 | 382 | 382 | 375 | 375 | 10,000 |
1987/03/24 | 386 | 386 | 380 | 380 | 11,000 |
1987/03/23 | 390 | 390 | 390 | 390 | 1,000 |
1987/03/20 | 399 | 399 | 399 | 399 | 3,000 |
1987/03/19 | 390 | 400 | 386 | 400 | 12,000 |
1987/03/18 | 390 | 390 | 380 | 380 | 11,000 |
1987/03/17 | 390 | 400 | 390 | 390 | 23,000 |
1987/03/16 | 390 | 397 | 390 | 390 | 22,000 |
1987/03/13 | 390 | 390 | 390 | 390 | 2,000 |
1987/03/12 | 400 | 402 | 395 | 397 | 10,000 |
1987/03/11 | 400 | 403 | 400 | 402 | 17,000 |
1987/03/10 | 400 | 401 | 398 | 401 | 25,000 |
1987/03/09 | 385 | 385 | 385 | 385 | 7,000 |
1987/03/07 | 396 | 398 | 396 | 398 | 9,000 |
1987/03/06 | 400 | 403 | 396 | 401 | 29,000 |
1987/03/05 | 400 | 400 | 397 | 398 | 64,000 |
1987/03/04 | 400 | 400 | 400 | 400 | 32,000 |
1987/03/03 | 391 | 391 | 391 | 391 | 1,000 |
1987/03/02 | 381 | 386 | 381 | 385 | 19,000 |
1987/02/28 | 375 | 375 | 375 | 375 | 2,000 |
1987/02/27 | 384 | 385 | 380 | 380 | 3,000 |
1987/02/26 | 386 | 386 | 385 | 385 | 3,000 |
1987/02/25 | 400 | 400 | 384 | 391 | 29,000 |
1987/02/24 | 390 | 400 | 388 | 400 | 54,000 |
1987/02/23 | 400 | 400 | 395 | 395 | 40,000 |
1987/02/20 | 370 | 392 | 370 | 392 | 36,000 |
1987/02/19 | 355 | 370 | 355 | 370 | 20,000 |
1987/02/17 | 340 | 341 | 340 | 340 | 8,000 |
1987/02/16 | 340 | 340 | 340 | 340 | 4,000 |
1987/02/13 | 332 | 341 | 332 | 340 | 8,000 |
1987/02/12 | 340 | 340 | 332 | 332 | 4,000 |
1987/02/10 | 341 | 341 | 340 | 340 | 5,000 |
1987/02/09 | 340 | 340 | 340 | 340 | 8,000 |
1987/02/07 | 339 | 339 | 339 | 339 | 1,000 |
1987/02/06 | 340 | 340 | 340 | 340 | 1,000 |
1987/02/05 | 332 | 335 | 332 | 335 | 4,000 |
1987/02/04 | 330 | 331 | 330 | 331 | 2,000 |
1987/02/03 | 340 | 340 | 335 | 335 | 21,000 |
1987/01/31 | 341 | 341 | 340 | 340 | 2,000 |
1987/01/30 | 340 | 340 | 340 | 340 | 6,000 |
1987/01/29 | 345 | 345 | 345 | 345 | 1,000 |
1987/01/28 | 348 | 348 | 345 | 345 | 8,000 |
1987/01/27 | 335 | 345 | 335 | 345 | 11,000 |
1987/01/26 | 331 | 332 | 330 | 332 | 7,000 |
1987/01/23 | 336 | 336 | 330 | 330 | 10,000 |
1987/01/22 | 335 | 336 | 335 | 336 | 8,000 |
1987/01/21 | 335 | 337 | 335 | 336 | 5,000 |
1987/01/20 | 335 | 335 | 335 | 335 | 3,000 |
1987/01/19 | 335 | 335 | 335 | 335 | 1,000 |
1987/01/14 | 324 | 330 | 324 | 330 | 4,000 |
1987/01/13 | 330 | 330 | 320 | 320 | 6,000 |
1987/01/12 | 335 | 335 | 335 | 335 | 5,000 |
1987/01/09 | 335 | 340 | 335 | 340 | 5,000 |
1987/01/08 | 339 | 339 | 339 | 339 | 2,000 |
1987/01/07 | 330 | 334 | 330 | 334 | 2,000 |
1987/01/06 | 335 | 335 | 334 | 334 | 7,000 |
1987/01/05 | 335 | 340 | 335 | 340 | 13,000 |