日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/30 530 568 530 568 10,000
1998/12/29 540 540 540 540 1,000
1998/12/28 570 570 560 560 26,000
1998/12/25 530 570 530 570 59,000
1998/12/24 511 530 500 530 18,000
1998/12/22 538 540 510 540 74,000
1998/12/21 550 550 530 540 27,000
1998/12/18 575 575 550 555 9,000
1998/12/17 555 568 550 568 18,000
1998/12/16 584 584 551 580 29,000
1998/12/15 592 592 564 585 10,000
1998/12/14 594 594 594 594 2,000
1998/12/11 580 594 580 594 5,000
1998/12/10 583 583 583 583 1,000
1998/12/09 581 600 581 600 6,000
1998/12/08 590 590 590 590 3,000
1998/12/07 601 601 590 590 4,000
1998/12/04 600 600 590 600 105,000
1998/12/03 617 617 595 600 57,000
1998/12/02 620 620 605 618 12,000
1998/12/01 609 617 595 617 28,000
1998/11/30 587 610 587 610 24,000
1998/11/27 570 580 570 580 4,000
1998/11/26 590 595 590 593 3,000
1998/11/25 570 590 570 590 6,000
1998/11/24 571 571 550 570 42,000
1998/11/20 593 593 550 580 66,000
1998/11/19 561 595 561 594 19,000
1998/11/18 600 600 560 590 49,000
1998/11/17 629 629 595 595 71,000
1998/11/16 634 650 630 630 38,000
1998/11/13 595 634 590 634 85,000
1998/11/12 605 605 580 580 86,000
1998/11/11 600 605 600 604 13,000
1998/11/10 580 609 560 609 29,000
1998/11/06 595 600 580 600 25,000
1998/11/05 605 605 595 595 4,000
1998/11/04 618 619 590 619 20,000
1998/11/02 619 619 600 615 17,000
1998/10/29 635 635 630 630 21,000
1998/10/28 639 650 620 635 37,000
1998/10/27 639 639 639 639 1,000
1998/10/23 633 634 599 634 13,000
1998/10/22 640 640 611 611 60,000
1998/10/21 640 660 640 640 8,000
1998/10/20 671 680 669 670 25,000
1998/10/19 649 678 649 670 47,000
1998/10/16 630 649 610 649 53,000
1998/10/15 640 640 630 630 10,000
1998/10/14 629 640 625 640 26,000
1998/10/13 630 647 630 630 59,000
1998/10/12 640 640 609 630 40,000
1998/10/09 600 620 600 620 17,000
1998/10/08 600 619 595 600 12,000
1998/10/07 550 620 530 615 36,000
1998/10/06 563 563 546 546 10,000
1998/10/05 569 569 563 563 4,000
1998/10/02 549 570 520 570 42,000
1998/10/01 550 550 533 549 86,000
1998/09/30 600 650 600 600 797,000
1998/09/28 568 620 568 620 20,000
1998/09/25 549 573 545 573 13,000
1998/09/24 536 550 531 550 19,000
1998/09/22 550 553 535 553 18,000
1998/09/21 560 560 530 550 53,000
1998/09/18 585 595 560 560 128,000
1998/09/17 600 600 600 600 7,000
1998/09/16 650 650 625 625 345,000
1998/09/14 570 660 565 660 34,000
1998/09/11 571 580 570 580 22,000
1998/09/10 581 581 571 580 20,000
1998/09/09 590 590 575 580 32,000
1998/09/08 580 580 576 576 18,000
1998/09/07 579 585 570 585 23,000
1998/09/04 590 590 579 579 27,000
1998/09/03 591 595 580 594 25,000
1998/09/02 589 595 580 590 47,000
1998/09/01 585 585 579 580 40,000
1998/08/31 585 599 585 599 49,000
1998/08/28 592 601 570 598 51,000
1998/08/27 600 600 591 592 31,000
1998/08/26 628 628 591 600 54,000
1998/08/25 610 659 610 628 21,000
1998/08/24 601 629 601 629 50,000
1998/08/21 639 639 610 610 41,000
1998/08/20 640 645 630 635 81,000
1998/08/19 610 640 610 630 176,000
1998/08/18 640 650 605 607 114,000
1998/08/17 695 695 610 650 37,000
1998/08/14 750 759 695 701 86,000
1998/08/13 750 751 720 730 187,000
1998/08/12 680 680 680 680 111,000
1998/08/11 569 600 569 589 1,860,000
1998/08/10 669 669 669 669 44,000
1998/08/06 869 869 869 869 14,000
1998/08/05 919 979 890 979 211,000
1998/08/04 949 989 949 989 94,000
1998/08/03 999 1,009 950 1,009 26,000
1998/07/31 970 1,009 962 1,009 42,000
1998/07/30 990 1,030 972 1,030 41,000
1998/07/29 989 1,050 980 1,030 136,000
1998/07/28 1,020 1,069 1,000 1,069 52,000
1998/07/27 1,050 1,059 1,030 1,058 16,000
1998/07/24 1,084 1,084 1,030 1,070 15,000
1998/07/23 1,028 1,086 1,028 1,086 23,000
1998/07/22 1,095 1,095 1,088 1,088 37,000
1998/07/21 1,078 1,097 1,077 1,097 10,000
1998/07/17 1,049 1,078 1,049 1,078 73,000
1998/07/16 1,000 1,049 1,000 1,049 128,000
1998/07/15 1,030 1,080 1,030 1,078 56,000
1998/07/14 1,039 1,098 1,030 1,090 284,000
1998/07/13 1,049 1,100 1,049 1,099 29,000
1998/07/09 1,172 1,172 1,169 1,169 276,000
1998/07/08 1,154 1,175 1,154 1,173 38,000
1998/07/07 1,194 1,194 1,194 1,194 3,000
1998/07/06 1,160 1,200 1,160 1,197 13,000
1998/07/03 1,160 1,200 1,120 1,200 18,000
1998/07/02 1,190 1,190 1,160 1,160 55,000
1998/07/01 1,190 1,200 1,189 1,189 51,000
1998/06/30 1,160 1,190 1,160 1,190 162,000
1998/06/29 1,180 1,200 1,180 1,200 39,000
1998/06/26 1,200 1,210 1,180 1,200 117,000
1998/06/25 1,180 1,200 1,180 1,180 57,000
1998/06/24 1,148 1,180 1,145 1,180 67,000
1998/06/23 1,180 1,180 1,168 1,168 11,000
1998/06/22 1,099 1,190 1,099 1,170 34,000
1998/06/19 1,084 1,100 1,084 1,100 28,000
1998/06/18 1,079 1,080 1,050 1,080 14,000
1998/06/16 1,087 1,087 1,084 1,084 38,000
1998/06/15 1,090 1,090 1,031 1,089 9,000
1998/06/12 1,090 1,098 1,090 1,090 24,000
1998/06/11 1,080 1,090 1,070 1,070 11,000
1998/06/10 1,034 1,090 1,034 1,090 13,000
1998/06/09 1,084 1,084 1,084 1,084 2,000
1998/06/08 1,057 1,105 1,057 1,090 27,000
1998/06/05 1,080 1,080 1,077 1,077 55,000
1998/06/03 1,059 1,098 1,059 1,098 165,000
1998/06/02 1,089 1,099 1,087 1,099 38,000
1998/06/01 1,041 1,094 1,010 1,093 16,000
1998/05/29 1,032 1,039 1,032 1,039 2,000
1998/05/28 1,051 1,099 1,030 1,099 15,000
1998/05/27 1,090 1,100 1,080 1,080 3,000
1998/05/26 1,090 1,110 1,070 1,110 12,000
1998/05/25 1,000 1,110 1,000 1,110 54,000
1998/05/22 1,029 1,069 1,029 1,069 66,000
1998/05/21 1,000 1,038 1,000 1,029 8,000
1998/05/20 1,050 1,050 1,001 1,045 34,000
1998/05/19 1,039 1,050 1,000 1,050 25,000
1998/05/18 990 1,050 990 1,050 66,000
1998/05/15 990 990 950 980 33,000
1998/05/14 1,028 1,028 1,028 1,028 155,000
1998/05/12 1,029 1,030 1,029 1,030 17,000
1998/05/11 1,028 1,030 1,028 1,030 26,000
1998/05/08 970 1,030 970 1,030 14,000
1998/05/07 1,000 1,040 1,000 1,038 18,000
1998/05/06 1,059 1,059 1,059 1,059 2,000
1998/05/01 1,025 1,055 1,010 1,055 64,000
1998/04/28 1,050 1,060 1,031 1,060 6,000
1998/04/27 1,040 1,075 1,032 1,075 14,000
1998/04/24 1,077 1,077 1,069 1,069 2,000
1998/04/23 1,082 1,082 1,082 1,082 60,000
1998/04/22 1,031 1,089 1,031 1,089 64,000
1998/04/21 1,089 1,089 1,089 1,089 3,000
1998/04/20 1,099 1,099 1,039 1,093 6,000
1998/04/16 1,098 1,099 1,090 1,099 8,000
1998/04/15 1,087 1,125 1,087 1,099 19,000
1998/04/14 1,075 1,129 1,075 1,127 10,000
1998/04/13 1,136 1,136 1,130 1,135 16,000
1998/04/10 1,130 1,140 1,130 1,140 12,000
1998/04/09 1,110 1,140 1,110 1,140 14,000
1998/04/08 1,060 1,110 1,060 1,100 23,000
1998/04/07 1,050 1,100 1,050 1,100 24,000
1998/04/06 1,000 1,040 980 1,040 64,000
1998/04/03 949 994 940 994 124,000
1998/04/02 950 980 949 980 37,000
1998/04/01 979 1,000 950 990 48,000
1998/03/31 999 999 970 993 137,000
1998/03/30 1,000 1,010 987 1,010 791,000
1998/03/27 1,010 1,010 1,000 1,000 9,000
1998/03/26 1,030 1,030 1,000 1,030 41,000
1998/03/25 1,000 1,050 1,000 1,050 58,000
1998/03/24 1,030 1,030 1,000 1,000 56,000
1998/03/23 1,040 1,070 1,030 1,070 19,000
1998/03/20 1,060 1,100 1,030 1,100 50,000
1998/03/19 1,100 1,100 1,100 1,100 154,000
1998/03/18 1,130 1,130 1,070 1,130 162,000
1998/03/17 1,130 1,130 1,120 1,130 21,000
1998/03/16 1,140 1,170 1,120 1,150 154,000
1998/03/13 1,100 1,160 1,080 1,160 43,000
1998/03/12 1,120 1,120 1,110 1,120 6,000
1998/03/11 1,120 1,120 1,120 1,120 3,000
1998/03/10 1,040 1,140 1,030 1,140 66,000
1998/03/09 1,080 1,110 1,060 1,060 46,000
1998/03/06 1,080 1,100 1,070 1,080 62,000
1998/03/05 1,180 1,180 1,100 1,100 41,000
1998/03/04 1,200 1,200 1,140 1,200 72,000
1998/03/03 1,300 1,300 1,200 1,200 90,000
1998/03/02 1,110 1,300 1,110 1,300 234,000
1998/02/27 1,100 1,120 1,100 1,120 15,000
1998/02/26 1,070 1,110 1,020 1,110 22,000
1998/02/25 1,120 1,130 1,120 1,130 30,000
1998/02/24 1,130 1,140 1,130 1,140 47,000
1998/02/23 1,080 1,130 1,080 1,130 35,000
1998/02/20 1,120 1,130 1,100 1,130 46,000
1998/02/19 1,130 1,130 1,130 1,130 97,000
1998/02/18 1,120 1,140 1,090 1,140 120,000
1998/02/17 1,080 1,140 1,080 1,130 86,000
1998/02/16 1,080 1,120 1,080 1,120 25,000
1998/02/13 1,090 1,090 1,080 1,080 54,000
1998/02/12 1,080 1,110 1,070 1,080 10,000
1998/02/10 1,130 1,130 1,120 1,120 18,000
1998/02/09 1,120 1,140 1,110 1,140 56,000
1998/02/06 1,090 1,120 1,090 1,120 30,000
1998/02/05 1,110 1,130 1,100 1,130 191,000
1998/02/04 1,120 1,140 1,110 1,130 142,000
1998/02/03 1,100 1,140 1,100 1,140 47,000
1998/02/02 1,090 1,100 1,080 1,100 33,000
1998/01/30 1,080 1,090 1,070 1,080 29,000
1998/01/29 1,040 1,080 1,040 1,080 79,000
1998/01/28 1,070 1,080 1,070 1,080 37,000
1998/01/27 1,030 1,090 1,030 1,090 37,000
1998/01/26 1,080 1,090 1,070 1,090 32,000
1998/01/23 1,080 1,090 1,070 1,090 37,000
1998/01/22 1,030 1,090 1,030 1,090 45,000
1998/01/21 1,020 1,090 1,020 1,090 26,000
1998/01/20 1,090 1,090 1,050 1,080 27,000
1998/01/19 1,070 1,090 1,070 1,090 24,000
1998/01/16 1,000 1,060 1,000 1,060 123,000
1998/01/14 1,010 1,010 980 1,010 189,000
1998/01/13 1,010 1,020 1,010 1,020 2,000
1998/01/12 1,010 1,010 980 1,010 14,000
1998/01/09 1,010 1,030 1,000 1,030 285,000
1998/01/08 1,050 1,050 1,020 1,040 4,000
1998/01/07 1,040 1,060 1,040 1,050 4,000
1998/01/06 1,060 1,100 1,050 1,100 26,000
1998/01/05 1,000 1,090 1,000 1,090 12,000

このページの先頭へ