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
1999/12/29 400 410 400 400 12,000
1999/12/28 411 411 400 400 334,000
1999/12/27 408 408 408 408 10,000
1999/12/24 420 420 410 410 11,000
1999/12/22 411 415 410 410 21,000
1999/12/21 410 414 405 414 18,000
1999/12/20 415 415 400 400 36,000
1999/12/17 410 411 410 410 20,000
1999/12/16 433 433 415 415 20,000
1999/12/15 415 428 415 428 19,000
1999/12/14 421 422 415 415 24,000
1999/12/13 442 442 420 420 13,000
1999/12/10 450 450 422 432 38,000
1999/12/09 456 456 450 450 15,000
1999/12/08 450 455 450 455 20,000
1999/12/07 450 457 450 451 31,000
1999/12/06 420 442 420 439 14,000
1999/12/03 411 440 410 420 18,000
1999/12/02 431 431 411 411 6,000
1999/12/01 411 415 410 410 10,000
1999/11/30 431 431 426 426 13,000
1999/11/29 435 435 420 429 29,000
1999/11/26 442 442 425 430 66,000
1999/11/25 451 456 404 442 11,000
1999/11/24 455 466 440 450 42,000
1999/11/22 485 486 451 460 18,000
1999/11/19 491 495 478 480 23,000
1999/11/18 470 500 470 490 23,000
1999/11/17 470 475 460 470 27,000
1999/11/16 450 460 450 460 18,000
1999/11/15 516 518 480 480 14,000
1999/11/12 516 516 510 510 18,000
1999/11/11 516 540 516 520 24,000
1999/11/10 520 520 515 516 5,000
1999/11/09 515 516 510 516 14,000
1999/11/08 516 516 516 516 1,000
1999/11/05 515 520 513 515 19,000
1999/11/04 512 512 512 512 1,000
1999/11/02 539 539 512 512 7,000
1999/11/01 539 540 510 530 12,000
1999/10/29 518 543 518 534 22,000
1999/10/28 515 517 515 516 10,000
1999/10/27 510 511 510 511 7,000
1999/10/26 525 525 511 511 7,000
1999/10/25 521 525 505 525 26,000
1999/10/22 525 527 521 521 3,000
1999/10/21 527 527 525 527 18,000
1999/10/20 525 540 525 527 8,000
1999/10/19 550 550 516 525 7,000
1999/10/18 540 550 540 540 19,000
1999/10/15 550 560 550 550 14,000
1999/10/14 560 561 550 550 15,000
1999/10/13 560 561 560 560 18,000
1999/10/12 574 574 555 560 17,000
1999/10/08 575 575 570 574 15,000
1999/10/07 580 580 575 575 26,000
1999/10/06 585 594 585 585 8,000
1999/10/05 574 590 574 590 10,000
1999/10/04 567 589 567 581 11,000
1999/10/01 600 600 565 565 9,000
1999/09/30 560 631 560 618 24,000
1999/09/29 552 560 552 559 29,000
1999/09/28 590 590 551 551 35,000
1999/09/27 590 600 580 580 14,000
1999/09/24 600 610 590 600 23,000
1999/09/22 603 603 590 590 71,000
1999/09/21 642 642 601 607 22,000
1999/09/20 608 615 605 615 18,000
1999/09/17 620 630 601 605 22,000
1999/09/16 624 630 601 630 16,000
1999/09/14 627 627 610 614 79,000
1999/09/13 632 633 614 630 20,000
1999/09/10 621 632 611 632 34,000
1999/09/09 625 625 610 611 19,000
1999/09/08 610 625 610 625 26,000
1999/09/07 650 650 580 605 107,000
1999/09/06 665 665 652 655 13,000
1999/09/03 677 677 665 665 28,000
1999/09/02 734 734 676 676 41,000
1999/09/01 730 739 710 735 132,000
1999/08/31 698 750 690 750 163,000
1999/08/30 680 680 650 670 46,000
1999/08/27 674 679 670 670 19,000
1999/08/26 643 685 643 684 26,000
1999/08/25 675 681 640 641 12,000
1999/08/24 680 681 675 675 39,000
1999/08/23 622 680 622 675 38,000
1999/08/20 619 620 610 620 26,000
1999/08/19 615 615 601 601 35,000
1999/08/18 629 629 615 615 76,000
1999/08/17 620 621 611 620 30,000
1999/08/16 611 620 610 620 75,000
1999/08/13 601 620 601 608 42,000
1999/08/12 610 620 601 601 63,000
1999/08/11 620 630 610 610 30,000
1999/08/10 615 620 610 612 49,000
1999/08/09 622 625 615 620 27,000
1999/08/06 610 620 601 620 45,000
1999/08/05 619 631 610 610 216,000
1999/08/04 616 645 601 616 971,000
1999/08/03 690 690 592 596 158,000
1999/08/02 658 670 651 660 56,000
1999/07/30 685 685 661 668 61,000
1999/07/29 690 700 681 700 81,000
1999/07/28 710 710 700 700 109,000
1999/07/27 710 720 705 710 14,000
1999/07/26 720 720 706 708 12,000
1999/07/23 725 725 700 720 35,000
1999/07/22 750 770 730 730 38,000
1999/07/21 745 765 725 760 242,000
1999/07/19 787 798 720 735 70,000
1999/07/16 826 860 780 782 426,000
1999/07/15 876 876 876 876 157,000
1999/07/14 676 776 675 776 152,000
1999/07/13 675 680 675 676 13,000
1999/07/12 680 680 675 675 23,000
1999/07/09 715 715 675 675 34,000
1999/07/08 680 710 670 709 216,000
1999/07/07 675 680 666 675 20,000
1999/07/06 681 681 666 675 34,000
1999/07/05 690 690 671 675 13,000
1999/07/02 721 721 699 700 28,000
1999/07/01 673 690 661 661 27,000
1999/06/30 672 673 661 661 98,000
1999/06/29 691 700 670 672 15,000
1999/06/28 710 710 667 681 43,000
1999/06/25 672 672 665 665 81,000
1999/06/24 680 683 671 672 23,000
1999/06/23 680 690 680 680 21,000
1999/06/22 683 686 680 680 21,000
1999/06/21 680 690 680 680 11,000
1999/06/18 700 700 675 675 34,000
1999/06/17 682 710 682 704 15,000
1999/06/16 681 682 680 681 69,000
1999/06/15 700 700 671 675 38,000
1999/06/14 690 710 680 690 35,000
1999/06/11 710 710 690 691 8,000
1999/06/10 701 720 670 671 33,000
1999/06/09 680 700 675 700 18,000
1999/06/08 690 699 690 699 2,000
1999/06/07 700 700 698 698 3,000
1999/06/04 672 690 671 690 10,000
1999/06/03 681 691 671 671 26,000
1999/06/02 700 702 680 680 22,000
1999/06/01 710 710 670 700 35,000
1999/05/31 709 709 700 700 24,000
1999/05/28 705 745 705 745 9,000
1999/05/27 714 715 698 701 30,000
1999/05/26 760 760 745 746 71,000
1999/05/25 795 795 761 770 31,000
1999/05/24 800 815 780 801 160,000
1999/05/21 800 828 785 798 274,000
1999/05/20 670 760 660 760 172,000
1999/05/19 670 690 670 690 13,000
1999/05/18 690 690 670 670 24,000
1999/05/17 695 695 680 680 32,000
1999/05/14 710 710 680 680 24,000
1999/05/13 690 700 680 700 18,000
1999/05/12 700 707 690 700 29,000
1999/05/11 700 710 700 710 10,000
1999/05/10 725 730 700 700 32,000
1999/05/07 730 730 702 725 24,000
1999/05/06 730 730 700 700 14,000
1999/04/30 725 730 710 730 50,000
1999/04/28 720 724 690 710 58,000
1999/04/27 656 725 650 725 54,000
1999/04/26 660 660 655 655 10,000
1999/04/23 652 669 651 660 29,000
1999/04/22 651 671 650 670 27,000
1999/04/21 678 686 650 651 38,000
1999/04/20 715 720 680 680 29,000
1999/04/19 700 709 693 705 26,000
1999/04/16 690 699 685 699 22,000
1999/04/15 675 690 661 690 21,000
1999/04/14 690 690 670 670 27,000
1999/04/13 680 700 676 676 20,000
1999/04/12 676 701 676 690 26,000
1999/04/09 685 700 670 670 29,000
1999/04/08 710 710 660 660 28,000
1999/04/07 713 715 690 690 25,000
1999/04/06 720 730 715 715 43,000
1999/04/05 717 720 706 720 34,000
1999/04/02 678 703 677 696 33,000
1999/04/01 688 689 665 678 18,000
1999/03/31 702 719 670 709 29,000
1999/03/30 683 719 682 682 788,000
1999/03/29 691 720 681 682 47,000
1999/03/26 620 691 620 690 67,000
1999/03/25 682 682 580 595 215,000
1999/03/24 701 705 680 680 35,000
1999/03/23 702 742 701 701 51,000
1999/03/19 746 770 701 701 76,000
1999/03/18 745 770 741 742 133,000
1999/03/17 771 795 770 785 111,000
1999/03/16 741 800 741 771 256,000
1999/03/15 732 749 732 740 193,000
1999/03/12 780 790 722 732 119,000
1999/03/11 773 790 773 780 53,000
1999/03/10 799 799 770 770 44,000
1999/03/09 790 805 790 790 110,000
1999/03/08 809 809 795 795 102,000
1999/03/05 804 809 790 809 70,000
1999/03/04 800 829 770 810 205,000
1999/03/03 839 850 790 800 80,000
1999/03/02 840 850 839 848 140,000
1999/03/01 780 830 780 820 54,000
1999/02/26 800 801 772 780 106,000
1999/02/25 839 839 800 801 75,000
1999/02/24 855 870 820 839 69,000
1999/02/23 810 850 770 840 133,000
1999/02/22 890 890 840 840 98,000
1999/02/19 910 920 871 880 138,000
1999/02/18 930 954 900 921 151,000
1999/02/17 930 960 921 921 355,000
1999/02/16 868 930 860 930 291,000
1999/02/15 880 929 850 878 567,000
1999/02/12 831 889 827 889 312,000
1999/02/10 800 850 781 811 663,000
1999/02/09 740 797 730 781 535,000
1999/02/08 685 730 680 720 429,000
1999/02/05 685 688 670 680 947,000
1999/02/04 661 665 641 665 130,000
1999/02/03 670 700 630 641 188,000
1999/02/02 620 660 601 660 211,000
1999/02/01 520 568 520 560 28,000
1999/01/29 505 515 505 510 42,000
1999/01/28 521 525 520 520 14,000
1999/01/27 510 520 510 520 9,000
1999/01/26 511 525 510 520 14,000
1999/01/25 525 525 521 521 3,000
1999/01/22 524 525 524 525 4,000
1999/01/21 515 525 515 525 6,000
1999/01/20 539 539 529 529 4,000
1999/01/19 540 540 526 526 5,000
1999/01/18 525 545 525 526 5,000
1999/01/14 521 534 504 529 147,000
1999/01/13 530 545 520 545 9,000
1999/01/11 545 545 526 540 6,000
1999/01/08 530 530 520 520 207,000
1999/01/07 531 560 502 560 18,000
1999/01/06 530 531 530 531 3,000
1999/01/05 570 570 570 570 2,000

このページの先頭へ