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 |
---|---|---|---|---|---|
1988/12/28 | 761 | 761 | 761 | 761 | 3,000 |
1988/12/27 | 761 | 780 | 760 | 760 | 20,000 |
1988/12/26 | 760 | 775 | 760 | 761 | 7,000 |
1988/12/23 | 760 | 760 | 760 | 760 | 15,000 |
1988/12/22 | 764 | 765 | 760 | 760 | 27,000 |
1988/12/21 | 761 | 761 | 761 | 761 | 9,000 |
1988/12/20 | 766 | 767 | 760 | 760 | 17,000 |
1988/12/19 | 766 | 769 | 765 | 765 | 13,000 |
1988/12/16 | 767 | 770 | 760 | 760 | 19,000 |
1988/12/15 | 761 | 768 | 760 | 768 | 32,000 |
1988/12/14 | 762 | 762 | 760 | 761 | 18,000 |
1988/12/13 | 770 | 775 | 760 | 760 | 24,000 |
1988/12/12 | 756 | 760 | 756 | 760 | 11,000 |
1988/12/09 | 760 | 760 | 755 | 755 | 7,000 |
1988/12/08 | 761 | 761 | 760 | 760 | 8,000 |
1988/12/07 | 761 | 765 | 758 | 760 | 14,000 |
1988/12/06 | 760 | 761 | 760 | 761 | 3,000 |
1988/12/05 | 761 | 761 | 758 | 758 | 13,000 |
1988/12/03 | 761 | 765 | 760 | 760 | 5,000 |
1988/12/02 | 764 | 765 | 761 | 761 | 4,000 |
1988/12/01 | 771 | 771 | 758 | 758 | 19,000 |
1988/11/30 | 759 | 765 | 758 | 763 | 18,000 |
1988/11/29 | 769 | 769 | 758 | 758 | 6,000 |
1988/11/28 | 740 | 746 | 740 | 741 | 11,000 |
1988/11/26 | 761 | 761 | 750 | 750 | 8,000 |
1988/11/25 | 762 | 762 | 760 | 761 | 15,000 |
1988/11/24 | 761 | 761 | 760 | 761 | 12,000 |
1988/11/22 | 760 | 770 | 760 | 760 | 16,000 |
1988/11/21 | 778 | 786 | 768 | 768 | 8,000 |
1988/11/18 | 750 | 770 | 750 | 768 | 14,000 |
1988/11/17 | 760 | 760 | 754 | 759 | 9,000 |
1988/11/16 | 727 | 752 | 727 | 750 | 12,000 |
1988/11/15 | 725 | 725 | 725 | 725 | 4,000 |
1988/11/14 | 722 | 722 | 721 | 721 | 3,000 |
1988/11/11 | 721 | 722 | 720 | 722 | 18,000 |
1988/11/10 | 715 | 722 | 715 | 722 | 7,000 |
1988/11/09 | 722 | 722 | 720 | 722 | 12,000 |
1988/11/08 | 730 | 730 | 722 | 722 | 10,000 |
1988/11/07 | 730 | 730 | 730 | 730 | 11,000 |
1988/11/05 | 740 | 740 | 735 | 735 | 7,000 |
1988/11/04 | 741 | 741 | 735 | 735 | 13,000 |
1988/11/02 | 739 | 740 | 739 | 740 | 9,000 |
1988/11/01 | 750 | 756 | 750 | 750 | 13,000 |
1988/10/31 | 765 | 765 | 749 | 750 | 16,000 |
1988/10/29 | 766 | 768 | 765 | 765 | 15,000 |
1988/10/28 | 765 | 770 | 765 | 765 | 16,000 |
1988/10/27 | 771 | 773 | 766 | 770 | 11,000 |
1988/10/26 | 776 | 780 | 767 | 770 | 33,000 |
1988/10/25 | 777 | 778 | 770 | 775 | 49,000 |
1988/10/24 | 777 | 777 | 770 | 770 | 7,000 |
1988/10/22 | 777 | 778 | 777 | 778 | 6,000 |
1988/10/21 | 770 | 780 | 770 | 780 | 13,000 |
1988/10/20 | 780 | 780 | 769 | 780 | 19,000 |
1988/10/19 | 780 | 781 | 780 | 780 | 21,000 |
1988/10/18 | 780 | 780 | 780 | 780 | 41,000 |
1988/10/17 | 782 | 784 | 781 | 781 | 18,000 |
1988/10/14 | 781 | 789 | 780 | 780 | 72,000 |
1988/10/13 | 785 | 785 | 780 | 780 | 42,000 |
1988/10/12 | 785 | 790 | 785 | 790 | 43,000 |
1988/10/11 | 788 | 791 | 785 | 790 | 56,000 |
1988/10/07 | 785 | 788 | 785 | 785 | 47,000 |
1988/10/06 | 781 | 788 | 781 | 785 | 36,000 |
1988/10/05 | 785 | 787 | 785 | 787 | 13,000 |
1988/10/04 | 786 | 787 | 785 | 785 | 44,000 |
1988/10/03 | 789 | 790 | 780 | 789 | 33,000 |
1988/10/01 | 781 | 781 | 779 | 779 | 15,000 |
1988/09/30 | 780 | 780 | 770 | 779 | 16,000 |
1988/09/29 | 780 | 780 | 780 | 780 | 5,000 |
1988/09/28 | 785 | 785 | 780 | 785 | 26,000 |
1988/09/27 | 774 | 785 | 772 | 785 | 29,000 |
1988/09/26 | 780 | 785 | 780 | 785 | 18,000 |
1988/09/24 | 785 | 790 | 785 | 790 | 14,000 |
1988/09/22 | 780 | 790 | 780 | 790 | 29,000 |
1988/09/21 | 789 | 789 | 773 | 780 | 26,000 |
1988/09/20 | 790 | 800 | 790 | 800 | 53,000 |
1988/09/19 | 799 | 815 | 799 | 800 | 25,000 |
1988/09/16 | 795 | 798 | 795 | 798 | 74,000 |
1988/09/14 | 795 | 795 | 795 | 795 | 10,000 |
1988/09/13 | 795 | 795 | 795 | 795 | 14,000 |
1988/09/12 | 795 | 797 | 795 | 795 | 24,000 |
1988/09/09 | 798 | 798 | 795 | 795 | 15,000 |
1988/09/08 | 799 | 800 | 790 | 800 | 26,000 |
1988/09/07 | 784 | 800 | 784 | 800 | 39,000 |
1988/09/06 | 785 | 785 | 784 | 784 | 23,000 |
1988/09/05 | 785 | 785 | 785 | 785 | 7,000 |
1988/09/03 | 761 | 791 | 761 | 790 | 14,000 |
1988/09/02 | 740 | 755 | 740 | 755 | 13,000 |
1988/09/01 | 750 | 750 | 750 | 750 | 7,000 |
1988/08/31 | 765 | 765 | 765 | 765 | 2,000 |
1988/08/30 | 759 | 775 | 759 | 775 | 5,000 |
1988/08/29 | 760 | 760 | 750 | 760 | 15,000 |
1988/08/27 | 760 | 760 | 760 | 760 | 6,000 |
1988/08/26 | 765 | 769 | 745 | 760 | 17,000 |
1988/08/25 | 770 | 770 | 763 | 765 | 13,000 |
1988/08/24 | 760 | 780 | 760 | 765 | 7,000 |
1988/08/23 | 761 | 762 | 758 | 762 | 12,000 |
1988/08/22 | 764 | 764 | 763 | 763 | 9,000 |
1988/08/19 | 750 | 754 | 750 | 754 | 3,000 |
1988/08/18 | 745 | 745 | 743 | 745 | 12,000 |
1988/08/17 | 746 | 746 | 740 | 745 | 5,000 |
1988/08/12 | 745 | 745 | 745 | 745 | 7,000 |
1988/08/11 | 745 | 745 | 745 | 745 | 2,000 |
1988/08/10 | 760 | 760 | 759 | 760 | 9,000 |
1988/08/09 | 769 | 769 | 750 | 760 | 24,000 |
1988/08/08 | 759 | 760 | 759 | 760 | 2,000 |
1988/08/06 | 768 | 770 | 765 | 770 | 22,000 |
1988/08/05 | 746 | 769 | 746 | 769 | 4,000 |
1988/08/04 | 764 | 765 | 745 | 745 | 9,000 |
1988/08/03 | 760 | 765 | 760 | 765 | 6,000 |
1988/08/02 | 769 | 769 | 760 | 760 | 15,000 |
1988/08/01 | 769 | 769 | 769 | 769 | 4,000 |
1988/07/29 | 769 | 769 | 769 | 769 | 2,000 |
1988/07/28 | 741 | 770 | 741 | 770 | 9,000 |
1988/07/27 | 736 | 736 | 736 | 736 | 2,000 |
1988/07/26 | 730 | 730 | 729 | 730 | 18,000 |
1988/07/25 | 749 | 749 | 719 | 730 | 21,000 |
1988/07/23 | 764 | 764 | 750 | 750 | 3,000 |
1988/07/22 | 769 | 769 | 769 | 769 | 1,000 |
1988/07/21 | 774 | 774 | 774 | 774 | 1,000 |
1988/07/20 | 781 | 782 | 779 | 779 | 12,000 |
1988/07/19 | 780 | 780 | 780 | 780 | 1,000 |
1988/07/18 | 800 | 800 | 788 | 800 | 13,000 |
1988/07/15 | 801 | 801 | 800 | 800 | 9,000 |
1988/07/14 | 801 | 801 | 800 | 800 | 5,000 |
1988/07/13 | 810 | 815 | 801 | 801 | 8,000 |
1988/07/12 | 829 | 829 | 800 | 800 | 11,000 |
1988/07/11 | 820 | 831 | 820 | 830 | 12,000 |
1988/07/08 | 810 | 810 | 808 | 808 | 11,000 |
1988/07/07 | 819 | 824 | 810 | 820 | 17,000 |
1988/07/06 | 815 | 825 | 815 | 825 | 4,000 |
1988/07/05 | 816 | 820 | 815 | 815 | 8,000 |
1988/07/02 | 811 | 815 | 811 | 815 | 5,000 |
1988/07/01 | 821 | 821 | 810 | 810 | 19,000 |
1988/06/30 | 830 | 830 | 820 | 820 | 9,000 |
1988/06/29 | 830 | 830 | 810 | 810 | 2,000 |
1988/06/28 | 835 | 835 | 830 | 830 | 11,000 |
1988/06/27 | 850 | 850 | 840 | 840 | 6,000 |
1988/06/25 | 855 | 855 | 840 | 840 | 12,000 |
1988/06/24 | 855 | 860 | 850 | 860 | 13,000 |
1988/06/23 | 849 | 855 | 849 | 855 | 17,000 |
1988/06/22 | 880 | 885 | 850 | 850 | 36,000 |
1988/06/21 | 850 | 880 | 849 | 880 | 14,000 |
1988/06/20 | 821 | 840 | 821 | 830 | 9,000 |
1988/06/17 | 815 | 830 | 815 | 820 | 15,000 |
1988/06/16 | 820 | 830 | 815 | 816 | 16,000 |
1988/06/15 | 805 | 811 | 805 | 810 | 42,000 |
1988/06/14 | 806 | 806 | 805 | 805 | 3,000 |
1988/06/13 | 800 | 803 | 800 | 803 | 13,000 |
1988/06/09 | 800 | 800 | 800 | 800 | 6,000 |
1988/06/08 | 830 | 830 | 830 | 830 | 10,000 |
1988/06/07 | 831 | 831 | 829 | 830 | 15,000 |
1988/06/06 | 846 | 846 | 835 | 840 | 10,000 |
1988/06/04 | 843 | 845 | 840 | 840 | 11,000 |
1988/06/03 | 833 | 833 | 830 | 833 | 14,000 |
1988/06/02 | 821 | 830 | 821 | 821 | 17,000 |
1988/06/01 | 832 | 833 | 830 | 831 | 24,000 |
1988/05/31 | 830 | 831 | 830 | 831 | 13,000 |
1988/05/30 | 840 | 845 | 830 | 830 | 13,000 |
1988/05/27 | 830 | 840 | 830 | 830 | 16,000 |
1988/05/26 | 850 | 850 | 840 | 840 | 21,000 |
1988/05/25 | 860 | 860 | 848 | 848 | 8,000 |
1988/05/24 | 864 | 864 | 830 | 845 | 21,000 |
1988/05/23 | 880 | 880 | 880 | 880 | 32,000 |
1988/05/20 | 850 | 850 | 830 | 830 | 31,000 |
1988/05/19 | 845 | 845 | 836 | 836 | 17,000 |
1988/05/18 | 843 | 848 | 843 | 846 | 18,000 |
1988/05/17 | 836 | 849 | 836 | 845 | 28,000 |
1988/05/16 | 835 | 848 | 835 | 835 | 26,000 |
1988/05/13 | 852 | 853 | 840 | 845 | 40,000 |
1988/05/12 | 855 | 857 | 850 | 855 | 35,000 |
1988/05/11 | 890 | 890 | 861 | 870 | 138,000 |
1988/05/10 | 840 | 895 | 832 | 886 | 143,000 |
1988/05/09 | 850 | 850 | 840 | 844 | 81,000 |
1988/05/07 | 820 | 835 | 815 | 835 | 61,000 |
1988/05/06 | 800 | 820 | 780 | 820 | 55,000 |
1988/05/02 | 808 | 810 | 800 | 800 | 17,000 |
1988/04/30 | 810 | 810 | 805 | 810 | 16,000 |
1988/04/28 | 808 | 810 | 790 | 810 | 63,000 |
1988/04/27 | 768 | 814 | 768 | 800 | 94,000 |
1988/04/26 | 770 | 780 | 765 | 770 | 47,000 |
1988/04/25 | 776 | 778 | 770 | 770 | 16,000 |
1988/04/23 | 770 | 775 | 766 | 775 | 11,000 |
1988/04/22 | 780 | 789 | 765 | 765 | 20,000 |
1988/04/21 | 763 | 775 | 763 | 775 | 15,000 |
1988/04/20 | 752 | 760 | 752 | 760 | 7,000 |
1988/04/19 | 761 | 770 | 750 | 750 | 14,000 |
1988/04/18 | 786 | 790 | 761 | 761 | 13,000 |
1988/04/15 | 769 | 785 | 769 | 785 | 72,000 |
1988/04/14 | 786 | 800 | 786 | 790 | 48,000 |
1988/04/13 | 766 | 785 | 760 | 785 | 62,000 |
1988/04/12 | 750 | 760 | 750 | 756 | 27,000 |
1988/04/11 | 740 | 745 | 732 | 745 | 47,000 |
1988/04/08 | 731 | 731 | 726 | 730 | 18,000 |
1988/04/07 | 735 | 735 | 730 | 730 | 16,000 |
1988/04/06 | 731 | 735 | 725 | 730 | 25,000 |
1988/04/05 | 721 | 735 | 720 | 730 | 17,000 |
1988/04/04 | 728 | 728 | 720 | 726 | 13,000 |
1988/04/02 | 715 | 729 | 715 | 729 | 10,000 |
1988/04/01 | 721 | 721 | 720 | 720 | 5,000 |
1988/03/31 | 725 | 726 | 708 | 708 | 24,000 |
1988/03/30 | 725 | 725 | 725 | 725 | 2,000 |
1988/03/29 | 720 | 720 | 720 | 720 | 6,000 |
1988/03/28 | 709 | 730 | 709 | 730 | 6,000 |
1988/03/26 | 710 | 710 | 700 | 706 | 15,000 |
1988/03/25 | 726 | 726 | 711 | 711 | 16,000 |
1988/03/24 | 729 | 730 | 725 | 726 | 24,000 |
1988/03/23 | 730 | 730 | 730 | 730 | 8,000 |
1988/03/22 | 743 | 743 | 730 | 730 | 9,000 |
1988/03/18 | 739 | 744 | 735 | 739 | 20,000 |
1988/03/17 | 739 | 740 | 739 | 739 | 16,000 |
1988/03/16 | 770 | 770 | 750 | 750 | 37,000 |
1988/03/15 | 754 | 770 | 750 | 760 | 66,000 |
1988/03/14 | 716 | 750 | 716 | 735 | 179,000 |
1988/03/11 | 725 | 730 | 716 | 716 | 15,000 |
1988/03/10 | 745 | 745 | 735 | 735 | 17,000 |
1988/03/09 | 723 | 745 | 723 | 745 | 43,000 |
1988/03/08 | 725 | 725 | 718 | 720 | 26,000 |
1988/03/07 | 713 | 725 | 713 | 721 | 11,000 |
1988/03/05 | 715 | 715 | 711 | 711 | 14,000 |
1988/03/04 | 713 | 715 | 713 | 715 | 6,000 |
1988/03/03 | 720 | 720 | 710 | 710 | 37,000 |
1988/03/02 | 744 | 749 | 715 | 715 | 34,000 |
1988/03/01 | 726 | 743 | 726 | 739 | 44,000 |
1988/02/29 | 720 | 726 | 700 | 726 | 26,000 |
1988/02/27 | 727 | 727 | 720 | 726 | 17,000 |
1988/02/26 | 730 | 739 | 716 | 727 | 45,000 |
1988/02/25 | 741 | 741 | 704 | 714 | 73,000 |
1988/02/24 | 770 | 780 | 746 | 750 | 68,000 |
1988/02/23 | 786 | 790 | 750 | 775 | 116,000 |
1988/02/22 | 820 | 840 | 781 | 785 | 501,000 |
1988/02/19 | 716 | 771 | 699 | 770 | 312,000 |
1988/02/18 | 686 | 715 | 676 | 707 | 197,000 |
1988/02/17 | 641 | 665 | 641 | 665 | 25,000 |
1988/02/16 | 632 | 637 | 632 | 635 | 24,000 |
1988/02/15 | 621 | 630 | 615 | 630 | 23,000 |
1988/02/12 | 635 | 636 | 621 | 621 | 19,000 |
1988/02/10 | 626 | 626 | 625 | 625 | 5,000 |
1988/02/09 | 635 | 635 | 626 | 626 | 5,000 |
1988/02/08 | 644 | 649 | 630 | 630 | 23,000 |
1988/02/06 | 621 | 624 | 621 | 624 | 9,000 |
1988/02/05 | 659 | 659 | 630 | 630 | 31,000 |
1988/02/04 | 669 | 669 | 660 | 660 | 14,000 |
1988/02/03 | 656 | 660 | 646 | 659 | 33,000 |
1988/02/02 | 650 | 664 | 650 | 654 | 27,000 |
1988/02/01 | 644 | 650 | 643 | 650 | 20,000 |
1988/01/30 | 644 | 649 | 639 | 639 | 15,000 |
1988/01/29 | 628 | 634 | 628 | 634 | 17,000 |
1988/01/28 | 638 | 638 | 625 | 625 | 25,000 |
1988/01/27 | 608 | 615 | 600 | 615 | 44,000 |
1988/01/26 | 625 | 625 | 612 | 612 | 17,000 |
1988/01/25 | 631 | 631 | 621 | 625 | 7,000 |
1988/01/23 | 630 | 650 | 630 | 630 | 27,000 |
1988/01/22 | 610 | 630 | 610 | 630 | 20,000 |
1988/01/21 | 620 | 620 | 610 | 610 | 14,000 |
1988/01/20 | 630 | 630 | 610 | 630 | 8,000 |
1988/01/19 | 620 | 630 | 620 | 620 | 13,000 |
1988/01/18 | 622 | 622 | 621 | 621 | 3,000 |
1988/01/14 | 618 | 618 | 610 | 611 | 26,000 |
1988/01/13 | 634 | 634 | 608 | 608 | 21,000 |
1988/01/12 | 650 | 650 | 635 | 635 | 9,000 |
1988/01/11 | 635 | 640 | 630 | 640 | 11,000 |
1988/01/08 | 631 | 650 | 620 | 625 | 29,000 |
1988/01/07 | 641 | 641 | 625 | 626 | 30,000 |
1988/01/06 | 680 | 680 | 650 | 670 | 40,000 |
1988/01/05 | 659 | 674 | 655 | 660 | 45,000 |
1988/01/04 | 699 | 699 | 678 | 689 | 31,000 |