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 |
---|---|---|---|---|---|
1995/12/29 | 608 | 630 | 608 | 628 | 23,000 |
1995/12/28 | 612 | 612 | 607 | 607 | 64,000 |
1995/12/27 | 604 | 615 | 604 | 612 | 40,000 |
1995/12/26 | 602 | 602 | 602 | 602 | 3,000 |
1995/12/25 | 600 | 602 | 600 | 601 | 12,000 |
1995/12/22 | 590 | 600 | 590 | 599 | 27,000 |
1995/12/21 | 583 | 583 | 583 | 583 | 4,000 |
1995/12/20 | 599 | 599 | 581 | 581 | 13,000 |
1995/12/19 | 595 | 595 | 580 | 580 | 3,000 |
1995/12/18 | 580 | 580 | 575 | 580 | 9,000 |
1995/12/15 | 600 | 600 | 600 | 600 | 2,000 |
1995/12/14 | 586 | 587 | 580 | 580 | 12,000 |
1995/12/13 | 585 | 585 | 585 | 585 | 5,000 |
1995/12/12 | 582 | 584 | 582 | 584 | 3,000 |
1995/12/11 | 577 | 580 | 577 | 580 | 2,000 |
1995/12/08 | 575 | 580 | 574 | 576 | 12,000 |
1995/12/07 | 568 | 575 | 568 | 575 | 7,000 |
1995/12/06 | 579 | 580 | 568 | 568 | 19,000 |
1995/12/05 | 565 | 580 | 565 | 580 | 8,000 |
1995/12/04 | 580 | 580 | 580 | 580 | 4,000 |
1995/12/01 | 565 | 565 | 560 | 560 | 8,000 |
1995/11/30 | 565 | 566 | 555 | 560 | 13,000 |
1995/11/29 | 565 | 565 | 560 | 565 | 5,000 |
1995/11/28 | 570 | 570 | 556 | 565 | 8,000 |
1995/11/27 | 555 | 555 | 555 | 555 | 1,000 |
1995/11/24 | 560 | 577 | 555 | 555 | 7,000 |
1995/11/22 | 569 | 569 | 569 | 569 | 35,000 |
1995/11/21 | 566 | 569 | 566 | 569 | 39,000 |
1995/11/20 | 569 | 569 | 560 | 566 | 6,000 |
1995/11/17 | 560 | 560 | 546 | 546 | 3,000 |
1995/11/16 | 569 | 569 | 540 | 540 | 2,000 |
1995/11/15 | 569 | 569 | 569 | 569 | 1,000 |
1995/11/14 | 571 | 571 | 569 | 569 | 2,000 |
1995/11/13 | 581 | 581 | 571 | 571 | 3,000 |
1995/11/10 | 580 | 580 | 580 | 580 | 5,000 |
1995/11/09 | 583 | 583 | 581 | 581 | 4,000 |
1995/11/08 | 585 | 585 | 580 | 583 | 6,000 |
1995/11/07 | 584 | 585 | 584 | 585 | 7,000 |
1995/11/06 | 581 | 585 | 581 | 585 | 4,000 |
1995/11/02 | 600 | 600 | 595 | 595 | 7,000 |
1995/10/31 | 619 | 620 | 615 | 620 | 5,000 |
1995/10/30 | 619 | 619 | 619 | 619 | 2,000 |
1995/10/27 | 600 | 610 | 600 | 610 | 4,000 |
1995/10/26 | 615 | 615 | 615 | 615 | 2,000 |
1995/10/25 | 640 | 640 | 615 | 615 | 31,000 |
1995/10/24 | 630 | 640 | 620 | 640 | 51,000 |
1995/10/23 | 631 | 640 | 630 | 630 | 50,000 |
1995/10/20 | 590 | 598 | 590 | 595 | 19,000 |
1995/10/19 | 585 | 590 | 585 | 590 | 6,000 |
1995/10/18 | 578 | 578 | 578 | 578 | 23,000 |
1995/10/17 | 576 | 577 | 576 | 577 | 2,000 |
1995/10/16 | 576 | 586 | 576 | 576 | 4,000 |
1995/10/13 | 586 | 586 | 586 | 586 | 2,000 |
1995/10/12 | 590 | 590 | 581 | 581 | 5,000 |
1995/10/09 | 595 | 600 | 595 | 600 | 5,000 |
1995/10/06 | 603 | 603 | 603 | 603 | 10,000 |
1995/10/05 | 603 | 603 | 603 | 603 | 4,000 |
1995/10/04 | 602 | 612 | 602 | 602 | 12,000 |
1995/10/03 | 609 | 609 | 609 | 609 | 5,000 |
1995/10/02 | 598 | 598 | 588 | 588 | 3,000 |
1995/09/29 | 615 | 625 | 615 | 625 | 15,000 |
1995/09/28 | 615 | 620 | 615 | 615 | 20,000 |
1995/09/27 | 611 | 619 | 611 | 619 | 12,000 |
1995/09/26 | 611 | 620 | 610 | 610 | 17,000 |
1995/09/25 | 602 | 610 | 602 | 609 | 12,000 |
1995/09/22 | 601 | 604 | 601 | 601 | 64,000 |
1995/09/21 | 600 | 600 | 600 | 600 | 13,000 |
1995/09/20 | 620 | 620 | 600 | 602 | 16,000 |
1995/09/19 | 605 | 606 | 605 | 606 | 8,000 |
1995/09/18 | 628 | 628 | 610 | 610 | 17,000 |
1995/09/14 | 610 | 635 | 605 | 630 | 98,000 |
1995/09/13 | 600 | 600 | 593 | 600 | 94,000 |
1995/09/12 | 570 | 585 | 570 | 585 | 55,000 |
1995/09/11 | 559 | 559 | 550 | 550 | 6,000 |
1995/09/08 | 550 | 550 | 540 | 540 | 18,000 |
1995/09/07 | 541 | 541 | 540 | 540 | 11,000 |
1995/09/06 | 548 | 558 | 540 | 540 | 20,000 |
1995/09/05 | 548 | 548 | 548 | 548 | 2,000 |
1995/09/04 | 580 | 580 | 548 | 548 | 15,000 |
1995/09/01 | 550 | 550 | 550 | 550 | 4,000 |
1995/08/31 | 560 | 560 | 548 | 553 | 29,000 |
1995/08/30 | 560 | 562 | 560 | 560 | 23,000 |
1995/08/29 | 559 | 560 | 559 | 560 | 2,000 |
1995/08/28 | 560 | 560 | 560 | 560 | 3,000 |
1995/08/25 | 578 | 578 | 560 | 560 | 17,000 |
1995/08/24 | 551 | 580 | 550 | 580 | 75,000 |
1995/08/23 | 545 | 550 | 545 | 545 | 16,000 |
1995/08/22 | 569 | 569 | 541 | 547 | 69,000 |
1995/08/21 | 562 | 575 | 562 | 569 | 11,000 |
1995/08/18 | 561 | 561 | 555 | 560 | 30,000 |
1995/08/17 | 570 | 570 | 551 | 551 | 23,000 |
1995/08/16 | 550 | 580 | 550 | 560 | 83,000 |
1995/08/15 | 531 | 540 | 531 | 540 | 14,000 |
1995/08/14 | 525 | 525 | 525 | 525 | 2,000 |
1995/08/11 | 512 | 522 | 512 | 522 | 17,000 |
1995/08/10 | 512 | 512 | 512 | 512 | 1,000 |
1995/08/09 | 510 | 510 | 510 | 510 | 11,000 |
1995/08/08 | 515 | 515 | 510 | 510 | 21,000 |
1995/08/07 | 525 | 525 | 520 | 520 | 7,000 |
1995/08/04 | 520 | 525 | 515 | 515 | 13,000 |
1995/08/03 | 535 | 535 | 515 | 515 | 58,000 |
1995/08/02 | 541 | 541 | 541 | 541 | 4,000 |
1995/08/01 | 540 | 540 | 521 | 521 | 7,000 |
1995/07/31 | 520 | 540 | 515 | 540 | 13,000 |
1995/07/28 | 530 | 530 | 520 | 520 | 7,000 |
1995/07/27 | 535 | 535 | 530 | 530 | 9,000 |
1995/07/26 | 535 | 535 | 530 | 530 | 11,000 |
1995/07/25 | 540 | 540 | 535 | 535 | 5,000 |
1995/07/24 | 535 | 540 | 531 | 540 | 7,000 |
1995/07/21 | 535 | 535 | 535 | 535 | 3,000 |
1995/07/20 | 554 | 554 | 544 | 544 | 7,000 |
1995/07/19 | 550 | 550 | 540 | 544 | 13,000 |
1995/07/18 | 560 | 560 | 560 | 560 | 5,000 |
1995/07/17 | 554 | 570 | 550 | 550 | 91,000 |
1995/07/14 | 555 | 555 | 550 | 555 | 22,000 |
1995/07/13 | 555 | 555 | 550 | 555 | 22,000 |
1995/07/12 | 532 | 555 | 531 | 550 | 31,000 |
1995/07/11 | 531 | 531 | 531 | 531 | 12,000 |
1995/07/10 | 530 | 535 | 526 | 531 | 38,000 |
1995/07/07 | 510 | 526 | 506 | 526 | 23,000 |
1995/07/06 | 500 | 500 | 500 | 500 | 7,000 |
1995/07/05 | 500 | 500 | 500 | 500 | 23,000 |
1995/07/04 | 505 | 505 | 505 | 505 | 6,000 |
1995/07/03 | 505 | 505 | 505 | 505 | 7,000 |
1995/06/30 | 505 | 505 | 500 | 505 | 18,000 |
1995/06/29 | 505 | 505 | 505 | 505 | 40,000 |
1995/06/28 | 503 | 505 | 503 | 505 | 5,000 |
1995/06/27 | 510 | 510 | 503 | 503 | 4,000 |
1995/06/26 | 510 | 510 | 505 | 505 | 16,000 |
1995/06/23 | 505 | 505 | 501 | 505 | 39,000 |
1995/06/22 | 505 | 506 | 505 | 506 | 32,000 |
1995/06/21 | 495 | 505 | 495 | 505 | 16,000 |
1995/06/20 | 509 | 509 | 500 | 505 | 50,000 |
1995/06/16 | 500 | 511 | 500 | 510 | 26,000 |
1995/06/15 | 499 | 500 | 490 | 500 | 16,000 |
1995/06/14 | 499 | 500 | 499 | 500 | 11,000 |
1995/06/13 | 500 | 500 | 500 | 500 | 18,000 |
1995/06/12 | 490 | 500 | 490 | 500 | 13,000 |
1995/06/09 | 501 | 501 | 500 | 500 | 5,000 |
1995/06/08 | 501 | 502 | 501 | 501 | 4,000 |
1995/06/07 | 501 | 510 | 501 | 510 | 12,000 |
1995/06/06 | 530 | 530 | 530 | 530 | 5,000 |
1995/06/05 | 501 | 530 | 501 | 530 | 6,000 |
1995/06/02 | 520 | 530 | 520 | 521 | 14,000 |
1995/06/01 | 491 | 515 | 491 | 515 | 11,000 |
1995/05/31 | 492 | 493 | 490 | 490 | 19,000 |
1995/05/30 | 491 | 491 | 490 | 490 | 27,000 |
1995/05/29 | 505 | 505 | 490 | 490 | 10,000 |
1995/05/26 | 505 | 505 | 505 | 505 | 6,000 |
1995/05/25 | 505 | 505 | 504 | 505 | 8,000 |
1995/05/24 | 510 | 510 | 506 | 506 | 7,000 |
1995/05/23 | 510 | 510 | 510 | 510 | 6,000 |
1995/05/22 | 530 | 530 | 515 | 515 | 9,000 |
1995/05/19 | 510 | 510 | 506 | 506 | 3,000 |
1995/05/18 | 510 | 510 | 510 | 510 | 9,000 |
1995/05/17 | 515 | 515 | 513 | 515 | 11,000 |
1995/05/16 | 530 | 530 | 520 | 520 | 9,000 |
1995/05/15 | 533 | 535 | 532 | 532 | 25,000 |
1995/05/12 | 533 | 533 | 533 | 533 | 3,000 |
1995/05/11 | 533 | 533 | 533 | 533 | 2,000 |
1995/05/10 | 533 | 533 | 533 | 533 | 4,000 |
1995/05/09 | 540 | 540 | 534 | 534 | 12,000 |
1995/05/08 | 532 | 535 | 532 | 532 | 7,000 |
1995/05/02 | 540 | 549 | 531 | 531 | 9,000 |
1995/05/01 | 540 | 540 | 540 | 540 | 5,000 |
1995/04/28 | 532 | 548 | 532 | 546 | 10,000 |
1995/04/27 | 540 | 540 | 532 | 532 | 6,000 |
1995/04/26 | 540 | 542 | 530 | 530 | 90,000 |
1995/04/25 | 542 | 542 | 531 | 531 | 14,000 |
1995/04/24 | 550 | 550 | 539 | 540 | 30,000 |
1995/04/21 | 536 | 550 | 536 | 545 | 10,000 |
1995/04/20 | 550 | 550 | 536 | 536 | 12,000 |
1995/04/19 | 544 | 544 | 544 | 544 | 1,000 |
1995/04/18 | 549 | 549 | 549 | 549 | 3,000 |
1995/04/14 | 551 | 551 | 550 | 550 | 9,000 |
1995/04/13 | 550 | 550 | 550 | 550 | 6,000 |
1995/04/12 | 550 | 550 | 550 | 550 | 4,000 |
1995/04/11 | 555 | 555 | 545 | 550 | 10,000 |
1995/04/10 | 550 | 550 | 550 | 550 | 4,000 |
1995/04/07 | 530 | 530 | 530 | 530 | 3,000 |
1995/04/06 | 520 | 520 | 520 | 520 | 1,000 |
1995/04/05 | 530 | 530 | 520 | 520 | 17,000 |
1995/04/04 | 550 | 550 | 530 | 530 | 10,000 |
1995/04/03 | 545 | 545 | 544 | 544 | 2,000 |
1995/03/31 | 554 | 555 | 554 | 554 | 5,000 |
1995/03/30 | 545 | 550 | 544 | 544 | 4,000 |
1995/03/29 | 555 | 555 | 555 | 555 | 2,000 |
1995/03/28 | 533 | 545 | 533 | 545 | 19,000 |
1995/03/27 | 513 | 517 | 513 | 517 | 37,000 |
1995/03/24 | 525 | 535 | 510 | 510 | 84,000 |
1995/03/23 | 530 | 535 | 525 | 525 | 16,000 |
1995/03/22 | 541 | 541 | 530 | 530 | 68,000 |
1995/03/20 | 525 | 540 | 525 | 535 | 13,000 |
1995/03/17 | 515 | 520 | 515 | 515 | 68,000 |
1995/03/16 | 535 | 535 | 515 | 515 | 77,000 |
1995/03/15 | 555 | 556 | 536 | 536 | 67,000 |
1995/03/14 | 565 | 565 | 555 | 565 | 30,000 |
1995/03/13 | 595 | 595 | 575 | 575 | 16,000 |
1995/03/10 | 625 | 630 | 605 | 605 | 13,000 |
1995/03/09 | 640 | 645 | 630 | 630 | 18,000 |
1995/03/08 | 650 | 650 | 640 | 640 | 11,000 |
1995/03/07 | 655 | 661 | 652 | 660 | 6,000 |
1995/03/06 | 669 | 670 | 651 | 659 | 7,000 |
1995/03/03 | 670 | 670 | 670 | 670 | 9,000 |
1995/03/02 | 670 | 670 | 660 | 670 | 13,000 |
1995/03/01 | 670 | 670 | 655 | 655 | 2,000 |
1995/02/28 | 670 | 670 | 651 | 651 | 8,000 |
1995/02/24 | 680 | 680 | 670 | 680 | 5,000 |
1995/02/23 | 680 | 680 | 680 | 680 | 2,000 |
1995/02/22 | 700 | 700 | 690 | 690 | 15,000 |
1995/02/21 | 710 | 710 | 700 | 700 | 6,000 |
1995/02/20 | 701 | 701 | 701 | 701 | 2,000 |
1995/02/16 | 701 | 701 | 700 | 700 | 4,000 |
1995/02/15 | 701 | 701 | 700 | 700 | 2,000 |
1995/02/14 | 710 | 710 | 710 | 710 | 3,000 |
1995/02/13 | 710 | 715 | 710 | 710 | 6,000 |
1995/02/10 | 701 | 710 | 700 | 710 | 5,000 |
1995/02/09 | 700 | 700 | 700 | 700 | 18,000 |
1995/02/08 | 711 | 711 | 701 | 701 | 15,000 |
1995/02/07 | 715 | 721 | 715 | 721 | 4,000 |
1995/02/06 | 721 | 721 | 711 | 721 | 18,000 |
1995/02/03 | 741 | 751 | 741 | 751 | 7,000 |
1995/02/02 | 752 | 752 | 751 | 751 | 6,000 |
1995/02/01 | 790 | 790 | 750 | 750 | 13,000 |
1995/01/31 | 798 | 800 | 790 | 790 | 15,000 |
1995/01/30 | 781 | 795 | 780 | 795 | 22,000 |
1995/01/26 | 789 | 798 | 789 | 798 | 6,000 |
1995/01/25 | 760 | 799 | 760 | 799 | 25,000 |
1995/01/24 | 749 | 760 | 749 | 760 | 4,000 |
1995/01/23 | 750 | 750 | 750 | 750 | 3,000 |
1995/01/20 | 760 | 761 | 760 | 761 | 5,000 |
1995/01/19 | 779 | 779 | 760 | 760 | 3,000 |
1995/01/18 | 790 | 790 | 790 | 790 | 4,000 |
1995/01/17 | 770 | 770 | 770 | 770 | 4,000 |
1995/01/13 | 780 | 780 | 780 | 780 | 2,000 |
1995/01/12 | 789 | 790 | 789 | 790 | 7,000 |
1995/01/10 | 795 | 799 | 795 | 799 | 17,000 |
1995/01/09 | 780 | 790 | 780 | 790 | 14,000 |
1995/01/06 | 799 | 799 | 790 | 790 | 21,000 |
1995/01/05 | 799 | 799 | 790 | 790 | 16,000 |
1995/01/04 | 785 | 785 | 770 | 771 | 6,000 |