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 |
---|---|---|---|---|---|
1989/12/29 | 1,250 | 1,260 | 1,250 | 1,250 | 8,000 |
1989/12/28 | 1,260 | 1,260 | 1,250 | 1,250 | 22,000 |
1989/12/27 | 1,250 | 1,260 | 1,250 | 1,250 | 23,000 |
1989/12/26 | 1,240 | 1,250 | 1,220 | 1,250 | 26,000 |
1989/12/25 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
1989/12/22 | 1,260 | 1,270 | 1,240 | 1,240 | 21,000 |
1989/12/21 | 1,260 | 1,270 | 1,240 | 1,270 | 30,000 |
1989/12/20 | 1,280 | 1,280 | 1,270 | 1,270 | 9,000 |
1989/12/19 | 1,270 | 1,280 | 1,270 | 1,280 | 71,000 |
1989/12/18 | 1,270 | 1,270 | 1,260 | 1,270 | 16,000 |
1989/12/15 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
1989/12/14 | 1,280 | 1,280 | 1,260 | 1,260 | 99,000 |
1989/12/13 | 1,280 | 1,280 | 1,260 | 1,280 | 33,000 |
1989/12/12 | 1,270 | 1,280 | 1,270 | 1,280 | 27,000 |
1989/12/11 | 1,270 | 1,280 | 1,260 | 1,270 | 38,000 |
1989/12/08 | 1,260 | 1,290 | 1,260 | 1,280 | 88,000 |
1989/12/07 | 1,240 | 1,260 | 1,240 | 1,260 | 54,000 |
1989/12/06 | 1,250 | 1,250 | 1,230 | 1,240 | 35,000 |
1989/12/05 | 1,210 | 1,240 | 1,210 | 1,240 | 45,000 |
1989/12/04 | 1,180 | 1,220 | 1,180 | 1,200 | 25,000 |
1989/12/01 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 |
1989/11/30 | 1,180 | 1,200 | 1,180 | 1,200 | 78,000 |
1989/11/29 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 |
1989/11/28 | 1,200 | 1,200 | 1,200 | 1,200 | 31,000 |
1989/11/27 | 1,200 | 1,200 | 1,190 | 1,200 | 7,000 |
1989/11/24 | 1,180 | 1,200 | 1,180 | 1,190 | 17,000 |
1989/11/22 | 1,180 | 1,180 | 1,160 | 1,170 | 11,000 |
1989/11/21 | 1,150 | 1,160 | 1,150 | 1,150 | 12,000 |
1989/11/20 | 1,130 | 1,130 | 1,100 | 1,120 | 130,000 |
1989/11/17 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 |
1989/11/16 | 1,120 | 1,120 | 1,100 | 1,110 | 26,000 |
1989/11/15 | 1,140 | 1,150 | 1,130 | 1,130 | 56,000 |
1989/11/14 | 1,140 | 1,150 | 1,140 | 1,150 | 50,000 |
1989/11/13 | 1,140 | 1,150 | 1,140 | 1,140 | 42,000 |
1989/11/10 | 1,150 | 1,160 | 1,130 | 1,140 | 37,000 |
1989/11/09 | 1,170 | 1,170 | 1,130 | 1,130 | 18,000 |
1989/11/08 | 1,180 | 1,190 | 1,170 | 1,170 | 23,000 |
1989/11/07 | 1,190 | 1,190 | 1,180 | 1,190 | 25,000 |
1989/11/06 | 1,190 | 1,200 | 1,190 | 1,200 | 59,000 |
1989/11/02 | 1,190 | 1,200 | 1,180 | 1,200 | 60,000 |
1989/11/01 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 |
1989/10/31 | 1,200 | 1,200 | 1,180 | 1,180 | 18,000 |
1989/10/30 | 1,190 | 1,200 | 1,190 | 1,200 | 10,000 |
1989/10/27 | 1,200 | 1,200 | 1,170 | 1,180 | 32,000 |
1989/10/26 | 1,200 | 1,220 | 1,200 | 1,200 | 31,000 |
1989/10/25 | 1,180 | 1,180 | 1,180 | 1,180 | 16,000 |
1989/10/24 | 1,190 | 1,200 | 1,180 | 1,190 | 24,000 |
1989/10/23 | 1,210 | 1,220 | 1,180 | 1,220 | 41,000 |
1989/10/20 | 1,190 | 1,220 | 1,190 | 1,220 | 80,000 |
1989/10/19 | 1,180 | 1,200 | 1,180 | 1,200 | 38,000 |
1989/10/18 | 1,220 | 1,220 | 1,180 | 1,180 | 43,000 |
1989/10/17 | 1,100 | 1,200 | 1,100 | 1,200 | 118,000 |
1989/10/16 | 1,080 | 1,130 | 1,080 | 1,120 | 31,000 |
1989/10/13 | 1,190 | 1,200 | 1,160 | 1,160 | 47,000 |
1989/10/12 | 1,230 | 1,230 | 1,160 | 1,200 | 71,000 |
1989/10/11 | 1,280 | 1,280 | 1,230 | 1,230 | 82,000 |
1989/10/09 | 1,240 | 1,280 | 1,230 | 1,260 | 234,000 |
1989/10/06 | 1,210 | 1,270 | 1,200 | 1,230 | 184,000 |
1989/10/05 | 1,170 | 1,240 | 1,170 | 1,230 | 348,000 |
1989/10/04 | 1,160 | 1,170 | 1,160 | 1,160 | 77,000 |
1989/10/03 | 1,170 | 1,170 | 1,140 | 1,150 | 82,000 |
1989/10/02 | 1,120 | 1,180 | 1,100 | 1,170 | 353,000 |
1989/09/29 | 1,060 | 1,120 | 1,050 | 1,100 | 282,000 |
1989/09/28 | 1,020 | 1,030 | 1,020 | 1,030 | 35,000 |
1989/09/27 | 1,020 | 1,030 | 1,010 | 1,010 | 29,000 |
1989/09/26 | 1,040 | 1,040 | 1,030 | 1,030 | 21,000 |
1989/09/25 | 1,040 | 1,050 | 1,030 | 1,050 | 38,000 |
1989/09/22 | 1,050 | 1,060 | 1,040 | 1,040 | 45,000 |
1989/09/21 | 1,040 | 1,050 | 1,040 | 1,040 | 149,000 |
1989/09/20 | 1,040 | 1,050 | 1,030 | 1,030 | 170,000 |
1989/09/19 | 1,030 | 1,050 | 1,020 | 1,030 | 234,000 |
1989/09/18 | 980 | 1,020 | 972 | 1,020 | 157,000 |
1989/09/14 | 961 | 970 | 960 | 960 | 50,000 |
1989/09/13 | 951 | 975 | 951 | 960 | 78,000 |
1989/09/12 | 929 | 950 | 920 | 950 | 36,000 |
1989/09/11 | 933 | 935 | 929 | 930 | 33,000 |
1989/09/08 | 930 | 930 | 920 | 930 | 21,000 |
1989/09/07 | 931 | 932 | 930 | 930 | 25,000 |
1989/09/06 | 930 | 935 | 930 | 930 | 16,000 |
1989/09/05 | 929 | 930 | 925 | 930 | 13,000 |
1989/09/04 | 930 | 930 | 925 | 930 | 8,000 |
1989/09/01 | 936 | 940 | 931 | 931 | 11,000 |
1989/08/31 | 950 | 950 | 935 | 935 | 12,000 |
1989/08/30 | 934 | 935 | 931 | 932 | 14,000 |
1989/08/29 | 931 | 940 | 930 | 940 | 12,000 |
1989/08/28 | 959 | 959 | 930 | 930 | 25,000 |
1989/08/25 | 950 | 955 | 946 | 950 | 18,000 |
1989/08/24 | 960 | 960 | 946 | 947 | 21,000 |
1989/08/23 | 959 | 960 | 955 | 955 | 36,000 |
1989/08/22 | 947 | 959 | 947 | 959 | 35,000 |
1989/08/21 | 954 | 954 | 946 | 946 | 27,000 |
1989/08/18 | 945 | 950 | 945 | 950 | 15,000 |
1989/08/17 | 950 | 960 | 945 | 950 | 24,000 |
1989/08/16 | 933 | 950 | 933 | 945 | 23,000 |
1989/08/15 | 932 | 933 | 932 | 933 | 9,000 |
1989/08/14 | 922 | 930 | 922 | 930 | 6,000 |
1989/08/11 | 921 | 944 | 921 | 921 | 22,000 |
1989/08/10 | 920 | 930 | 920 | 930 | 9,000 |
1989/08/09 | 921 | 930 | 921 | 930 | 15,000 |
1989/08/08 | 943 | 950 | 921 | 921 | 21,000 |
1989/08/07 | 928 | 959 | 926 | 933 | 23,000 |
1989/08/04 | 930 | 930 | 921 | 921 | 30,000 |
1989/08/03 | 930 | 945 | 930 | 931 | 26,000 |
1989/08/02 | 961 | 976 | 960 | 960 | 27,000 |
1989/08/01 | 971 | 990 | 950 | 960 | 271,000 |
1989/07/31 | 920 | 960 | 919 | 960 | 499,000 |
1989/07/28 | 915 | 920 | 900 | 920 | 58,000 |
1989/07/27 | 914 | 914 | 905 | 914 | 32,000 |
1989/07/26 | 900 | 915 | 893 | 910 | 49,000 |
1989/07/25 | 880 | 910 | 880 | 890 | 72,000 |
1989/07/24 | 859 | 870 | 859 | 870 | 31,000 |
1989/07/21 | 870 | 870 | 861 | 870 | 22,000 |
1989/07/20 | 850 | 870 | 844 | 870 | 38,000 |
1989/07/19 | 845 | 845 | 844 | 844 | 9,000 |
1989/07/18 | 844 | 844 | 842 | 842 | 6,000 |
1989/07/17 | 842 | 845 | 842 | 845 | 6,000 |
1989/07/14 | 845 | 850 | 845 | 850 | 33,000 |
1989/07/13 | 845 | 845 | 845 | 845 | 6,000 |
1989/07/12 | 842 | 842 | 842 | 842 | 2,000 |
1989/07/10 | 840 | 841 | 840 | 840 | 8,000 |
1989/07/07 | 850 | 851 | 850 | 851 | 3,000 |
1989/07/06 | 855 | 855 | 842 | 850 | 7,000 |
1989/07/05 | 840 | 840 | 836 | 836 | 5,000 |
1989/07/04 | 840 | 840 | 840 | 840 | 7,000 |
1989/07/03 | 845 | 850 | 832 | 836 | 12,000 |
1989/06/30 | 844 | 844 | 841 | 841 | 4,000 |
1989/06/29 | 851 | 851 | 843 | 843 | 6,000 |
1989/06/28 | 860 | 860 | 840 | 840 | 22,000 |
1989/06/27 | 860 | 860 | 860 | 860 | 14,000 |
1989/06/26 | 870 | 870 | 840 | 840 | 30,000 |
1989/06/23 | 850 | 860 | 850 | 860 | 11,000 |
1989/06/22 | 836 | 840 | 835 | 840 | 7,000 |
1989/06/21 | 840 | 840 | 830 | 830 | 24,000 |
1989/06/20 | 844 | 844 | 830 | 830 | 13,000 |
1989/06/19 | 845 | 845 | 830 | 834 | 7,000 |
1989/06/16 | 845 | 845 | 845 | 845 | 8,000 |
1989/06/15 | 846 | 846 | 830 | 830 | 12,000 |
1989/06/14 | 850 | 850 | 846 | 846 | 7,000 |
1989/06/13 | 863 | 863 | 863 | 863 | 5,000 |
1989/06/09 | 869 | 869 | 853 | 853 | 9,000 |
1989/06/08 | 871 | 871 | 850 | 850 | 14,000 |
1989/06/07 | 871 | 871 | 865 | 865 | 11,000 |
1989/06/06 | 869 | 869 | 851 | 851 | 4,000 |
1989/06/05 | 878 | 878 | 875 | 875 | 11,000 |
1989/06/02 | 876 | 884 | 875 | 879 | 20,000 |
1989/06/01 | 885 | 885 | 875 | 875 | 32,000 |
1989/05/31 | 870 | 875 | 860 | 875 | 62,000 |
1989/05/30 | 855 | 860 | 850 | 860 | 38,000 |
1989/05/29 | 860 | 860 | 845 | 845 | 20,000 |
1989/05/26 | 850 | 850 | 842 | 850 | 16,000 |
1989/05/25 | 850 | 850 | 840 | 841 | 17,000 |
1989/05/24 | 825 | 830 | 825 | 830 | 7,000 |
1989/05/23 | 840 | 840 | 820 | 820 | 20,000 |
1989/05/22 | 845 | 845 | 835 | 835 | 11,000 |
1989/05/19 | 847 | 848 | 835 | 845 | 16,000 |
1989/05/18 | 848 | 848 | 848 | 848 | 1,000 |
1989/05/17 | 850 | 850 | 848 | 849 | 10,000 |
1989/05/16 | 850 | 855 | 841 | 855 | 32,000 |
1989/05/15 | 831 | 840 | 830 | 830 | 10,000 |
1989/05/12 | 820 | 820 | 815 | 815 | 9,000 |
1989/05/11 | 830 | 830 | 820 | 830 | 13,000 |
1989/05/10 | 840 | 845 | 822 | 830 | 25,000 |
1989/05/09 | 840 | 845 | 835 | 838 | 25,000 |
1989/05/08 | 840 | 840 | 830 | 840 | 23,000 |
1989/05/02 | 825 | 827 | 820 | 820 | 30,000 |
1989/05/01 | 818 | 820 | 818 | 820 | 13,000 |
1989/04/28 | 802 | 805 | 798 | 798 | 23,000 |
1989/04/27 | 825 | 825 | 801 | 801 | 7,000 |
1989/04/26 | 811 | 811 | 811 | 811 | 2,000 |
1989/04/25 | 791 | 800 | 791 | 800 | 10,000 |
1989/04/24 | 800 | 800 | 790 | 800 | 11,000 |
1989/04/21 | 800 | 800 | 800 | 800 | 5,000 |
1989/04/20 | 800 | 805 | 790 | 790 | 14,000 |
1989/04/19 | 800 | 809 | 800 | 800 | 8,000 |
1989/04/18 | 801 | 810 | 801 | 810 | 10,000 |
1989/04/14 | 803 | 808 | 785 | 785 | 14,000 |
1989/04/13 | 802 | 802 | 802 | 802 | 8,000 |
1989/04/12 | 803 | 803 | 801 | 801 | 9,000 |
1989/04/11 | 819 | 819 | 801 | 801 | 2,000 |
1989/04/10 | 830 | 830 | 825 | 825 | 6,000 |
1989/04/07 | 830 | 830 | 830 | 830 | 7,000 |
1989/04/06 | 830 | 830 | 830 | 830 | 13,000 |
1989/04/04 | 830 | 830 | 830 | 830 | 3,000 |
1989/04/03 | 843 | 855 | 830 | 830 | 4,000 |
1989/03/31 | 840 | 840 | 840 | 840 | 4,000 |
1989/03/30 | 831 | 831 | 831 | 831 | 1,000 |
1989/03/29 | 840 | 840 | 830 | 830 | 7,000 |
1989/03/27 | 880 | 885 | 870 | 870 | 11,000 |
1989/03/24 | 900 | 900 | 876 | 876 | 15,000 |
1989/03/23 | 917 | 920 | 882 | 882 | 44,000 |
1989/03/22 | 900 | 920 | 880 | 913 | 98,000 |
1989/03/20 | 869 | 900 | 869 | 870 | 42,000 |
1989/03/17 | 830 | 847 | 830 | 847 | 9,000 |
1989/03/16 | 803 | 803 | 803 | 803 | 1,000 |
1989/03/15 | 775 | 775 | 775 | 775 | 9,000 |
1989/03/15 | 1 -> 1.10 分割 | ||||
1989/03/14 | 865 | 865 | 845 | 846 | 36,000 |
1989/03/13 | 875 | 875 | 863 | 865 | 26,000 |
1989/03/10 | 875 | 875 | 865 | 865 | 24,000 |
1989/03/09 | 870 | 879 | 865 | 875 | 40,000 |
1989/03/08 | 879 | 879 | 866 | 871 | 18,000 |
1989/03/07 | 862 | 866 | 862 | 865 | 12,000 |
1989/03/06 | 861 | 865 | 861 | 865 | 8,000 |
1989/03/03 | 860 | 870 | 860 | 860 | 16,000 |
1989/03/02 | 870 | 880 | 859 | 859 | 30,000 |
1989/03/01 | 890 | 894 | 870 | 870 | 30,000 |
1989/02/28 | 893 | 895 | 890 | 894 | 6,000 |
1989/02/27 | 890 | 895 | 890 | 895 | 26,000 |
1989/02/23 | 888 | 897 | 888 | 888 | 35,000 |
1989/02/22 | 898 | 899 | 898 | 898 | 25,000 |
1989/02/21 | 891 | 898 | 890 | 898 | 15,000 |
1989/02/20 | 900 | 900 | 890 | 890 | 14,000 |
1989/02/17 | 880 | 900 | 880 | 890 | 24,000 |
1989/02/16 | 886 | 890 | 880 | 880 | 16,000 |
1989/02/15 | 871 | 882 | 871 | 880 | 28,000 |
1989/02/14 | 899 | 900 | 870 | 870 | 15,000 |
1989/02/13 | 915 | 915 | 895 | 900 | 19,000 |
1989/02/10 | 917 | 918 | 900 | 915 | 29,000 |
1989/02/09 | 920 | 925 | 916 | 920 | 42,000 |
1989/02/08 | 920 | 930 | 920 | 920 | 93,000 |
1989/02/07 | 920 | 924 | 916 | 916 | 60,000 |
1989/02/06 | 921 | 930 | 910 | 920 | 54,000 |
1989/02/03 | 892 | 920 | 881 | 918 | 134,000 |
1989/02/02 | 878 | 890 | 875 | 890 | 34,000 |
1989/02/01 | 890 | 891 | 875 | 880 | 58,000 |
1989/01/31 | 885 | 890 | 880 | 890 | 43,000 |
1989/01/30 | 890 | 890 | 875 | 883 | 63,000 |
1989/01/28 | 872 | 881 | 870 | 876 | 61,000 |
1989/01/27 | 879 | 890 | 870 | 875 | 47,000 |
1989/01/26 | 859 | 900 | 855 | 900 | 97,000 |
1989/01/25 | 865 | 870 | 855 | 860 | 63,000 |
1989/01/24 | 866 | 870 | 850 | 870 | 90,000 |
1989/01/23 | 821 | 840 | 821 | 836 | 52,000 |
1989/01/20 | 811 | 820 | 810 | 820 | 43,000 |
1989/01/19 | 805 | 815 | 800 | 811 | 43,000 |
1989/01/18 | 791 | 820 | 786 | 795 | 60,000 |
1989/01/17 | 786 | 798 | 785 | 785 | 39,000 |
1989/01/12 | 789 | 790 | 781 | 785 | 34,000 |
1989/01/11 | 786 | 786 | 785 | 785 | 14,000 |
1989/01/10 | 789 | 789 | 780 | 785 | 18,000 |
1989/01/09 | 793 | 798 | 785 | 785 | 28,000 |
1989/01/06 | 766 | 789 | 766 | 789 | 8,000 |
1989/01/05 | 763 | 765 | 763 | 763 | 11,000 |