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 |