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 |
---|---|---|---|---|---|
2001/12/28 | 392 | 400 | 390 | 396 | 200,000 |
2001/12/27 | 385 | 405 | 382 | 390 | 441,000 |
2001/12/26 | 378 | 385 | 375 | 384 | 365,000 |
2001/12/25 | 378 | 388 | 365 | 385 | 987,000 |
2001/12/21 | 425 | 425 | 388 | 388 | 1,235,000 |
2001/12/20 | 404 | 426 | 386 | 422 | 1,242,000 |
2001/12/19 | 398 | 409 | 361 | 394 | 2,511,000 |
2001/12/18 | 479 | 479 | 394 | 394 | 3,086,000 |
2001/12/17 | 492 | 515 | 471 | 474 | 1,259,000 |
2001/12/14 | 491 | 491 | 465 | 487 | 1,910,000 |
2001/12/13 | 526 | 531 | 501 | 501 | 1,530,000 |
2001/12/12 | 540 | 564 | 535 | 546 | 1,342,000 |
2001/12/11 | 518 | 546 | 511 | 546 | 1,725,000 |
2001/12/10 | 484 | 530 | 470 | 514 | 3,311,000 |
2001/12/07 | 581 | 582 | 502 | 509 | 2,189,000 |
2001/12/06 | 570 | 589 | 555 | 571 | 1,836,000 |
2001/12/05 | 659 | 659 | 590 | 590 | 3,410,000 |
2001/12/04 | 649 | 649 | 649 | 649 | 754,000 |
2001/12/03 | 538 | 560 | 504 | 549 | 2,688,000 |
2001/11/30 | 597 | 609 | 578 | 578 | 1,524,000 |
2001/11/29 | 563 | 598 | 553 | 595 | 1,234,000 |
2001/11/28 | 570 | 583 | 550 | 560 | 1,232,000 |
2001/11/27 | 547 | 573 | 542 | 570 | 1,063,000 |
2001/11/26 | 510 | 537 | 503 | 537 | 896,000 |
2001/11/22 | 482 | 505 | 481 | 503 | 764,000 |
2001/11/21 | 495 | 499 | 484 | 489 | 459,000 |
2001/11/20 | 474 | 510 | 473 | 501 | 1,253,000 |
2001/11/19 | 468 | 483 | 467 | 474 | 556,000 |
2001/11/16 | 421 | 480 | 421 | 468 | 770,000 |
2001/11/15 | 418 | 425 | 405 | 414 | 417,000 |
2001/11/14 | 390 | 422 | 385 | 418 | 321,000 |
2001/11/13 | 372 | 394 | 370 | 391 | 137,000 |
2001/11/12 | 379 | 379 | 365 | 367 | 34,000 |
2001/11/09 | 384 | 384 | 370 | 379 | 28,000 |
2001/11/08 | 391 | 391 | 384 | 384 | 14,000 |
2001/11/07 | 394 | 395 | 386 | 390 | 55,000 |
2001/11/06 | 382 | 393 | 382 | 390 | 36,000 |
2001/11/05 | 389 | 389 | 379 | 382 | 24,000 |
2001/11/02 | 370 | 385 | 366 | 385 | 44,000 |
2001/11/01 | 380 | 380 | 366 | 368 | 20,000 |
2001/10/31 | 371 | 380 | 371 | 380 | 11,000 |
2001/10/30 | 382 | 382 | 380 | 380 | 5,000 |
2001/10/29 | 385 | 389 | 380 | 383 | 35,000 |
2001/10/26 | 365 | 390 | 365 | 383 | 78,000 |
2001/10/25 | 355 | 360 | 355 | 360 | 6,000 |
2001/10/24 | 357 | 360 | 355 | 355 | 18,000 |
2001/10/23 | 357 | 360 | 355 | 357 | 21,000 |
2001/10/22 | 358 | 358 | 350 | 357 | 15,000 |
2001/10/19 | 354 | 364 | 350 | 360 | 14,000 |
2001/10/18 | 360 | 360 | 360 | 360 | 6,000 |
2001/10/17 | 369 | 370 | 356 | 370 | 12,000 |
2001/10/16 | 370 | 370 | 362 | 362 | 13,000 |
2001/10/15 | 361 | 371 | 361 | 370 | 5,000 |
2001/10/12 | 370 | 372 | 365 | 370 | 11,000 |
2001/10/11 | 366 | 370 | 361 | 361 | 20,000 |
2001/10/10 | 375 | 378 | 360 | 361 | 44,000 |
2001/10/09 | 372 | 373 | 371 | 372 | 6,000 |
2001/10/05 | 375 | 390 | 375 | 385 | 37,000 |
2001/10/04 | 380 | 380 | 376 | 380 | 17,000 |
2001/10/03 | 369 | 380 | 369 | 380 | 20,000 |
2001/10/02 | 390 | 390 | 361 | 366 | 35,000 |
2001/10/01 | 380 | 390 | 380 | 385 | 44,000 |
2001/09/28 | 361 | 375 | 361 | 371 | 35,000 |
2001/09/27 | 360 | 363 | 360 | 361 | 20,000 |
2001/09/26 | 355 | 364 | 355 | 364 | 8,000 |
2001/09/25 | 368 | 370 | 363 | 368 | 15,000 |
2001/09/21 | 356 | 370 | 356 | 361 | 10,000 |
2001/09/20 | 378 | 378 | 364 | 364 | 12,000 |
2001/09/19 | 360 | 375 | 360 | 375 | 13,000 |
2001/09/18 | 360 | 368 | 358 | 363 | 31,000 |
2001/09/17 | 377 | 377 | 354 | 354 | 34,000 |
2001/09/14 | 385 | 385 | 375 | 376 | 32,000 |
2001/09/13 | 355 | 379 | 355 | 375 | 47,000 |
2001/09/12 | 350 | 378 | 350 | 358 | 54,000 |
2001/09/11 | 367 | 380 | 367 | 380 | 49,000 |
2001/09/10 | 369 | 394 | 369 | 382 | 32,000 |
2001/09/07 | 361 | 369 | 360 | 369 | 87,000 |
2001/09/06 | 360 | 363 | 355 | 363 | 45,000 |
2001/09/05 | 366 | 371 | 365 | 365 | 85,000 |
2001/09/04 | 374 | 378 | 366 | 370 | 46,000 |
2001/09/03 | 375 | 380 | 375 | 375 | 60,000 |
2001/08/31 | 387 | 390 | 373 | 380 | 123,000 |
2001/08/30 | 393 | 397 | 385 | 391 | 88,000 |
2001/08/29 | 391 | 392 | 385 | 392 | 96,000 |
2001/08/28 | 391 | 395 | 390 | 390 | 45,000 |
2001/08/27 | 400 | 401 | 390 | 390 | 55,000 |
2001/08/24 | 398 | 400 | 390 | 400 | 68,000 |
2001/08/23 | 398 | 410 | 398 | 400 | 115,000 |
2001/08/22 | 380 | 403 | 378 | 403 | 236,000 |
2001/08/21 | 362 | 375 | 362 | 375 | 107,000 |
2001/08/20 | 371 | 371 | 364 | 365 | 35,000 |
2001/08/17 | 376 | 376 | 371 | 375 | 23,000 |
2001/08/16 | 384 | 384 | 371 | 378 | 88,000 |
2001/08/15 | 375 | 383 | 370 | 383 | 73,000 |
2001/08/14 | 377 | 377 | 369 | 373 | 72,000 |
2001/08/13 | 378 | 385 | 374 | 377 | 192,000 |
2001/08/10 | 348 | 363 | 348 | 363 | 68,000 |
2001/08/09 | 356 | 356 | 341 | 348 | 90,000 |
2001/08/08 | 351 | 360 | 351 | 355 | 71,000 |
2001/08/07 | 352 | 360 | 352 | 356 | 87,000 |
2001/08/06 | 356 | 365 | 339 | 362 | 186,000 |
2001/08/03 | 353 | 375 | 350 | 365 | 237,000 |
2001/08/02 | 350 | 359 | 341 | 352 | 454,000 |
2001/08/01 | 335 | 351 | 331 | 339 | 363,000 |
2001/07/31 | 325 | 330 | 317 | 330 | 90,000 |
2001/07/30 | 302 | 330 | 302 | 330 | 58,000 |
2001/07/27 | 300 | 302 | 296 | 302 | 47,000 |
2001/07/26 | 292 | 303 | 292 | 303 | 14,000 |
2001/07/25 | 286 | 299 | 286 | 299 | 18,000 |
2001/07/24 | 290 | 296 | 280 | 296 | 89,000 |
2001/07/23 | 291 | 299 | 287 | 299 | 44,000 |
2001/07/19 | 292 | 300 | 288 | 296 | 47,000 |
2001/07/18 | 280 | 292 | 280 | 292 | 35,000 |
2001/07/17 | 278 | 284 | 274 | 278 | 90,000 |
2001/07/16 | 283 | 285 | 280 | 283 | 34,000 |
2001/07/13 | 283 | 286 | 283 | 284 | 14,000 |
2001/07/12 | 285 | 287 | 285 | 286 | 7,000 |
2001/07/11 | 284 | 289 | 284 | 285 | 18,000 |
2001/07/10 | 287 | 290 | 285 | 285 | 48,000 |
2001/07/09 | 276 | 289 | 275 | 287 | 104,000 |
2001/07/06 | 280 | 280 | 276 | 276 | 543,000 |
2001/07/05 | 290 | 290 | 275 | 276 | 121,000 |
2001/07/04 | 300 | 300 | 288 | 292 | 96,000 |
2001/07/03 | 316 | 316 | 290 | 295 | 178,000 |
2001/07/02 | 330 | 330 | 310 | 311 | 36,000 |
2001/06/29 | 330 | 331 | 315 | 327 | 20,000 |
2001/06/28 | 325 | 329 | 325 | 325 | 103,000 |
2001/06/27 | 323 | 323 | 320 | 320 | 9,000 |
2001/06/26 | 311 | 325 | 311 | 324 | 28,000 |
2001/06/25 | 324 | 325 | 320 | 320 | 24,000 |
2001/06/22 | 324 | 325 | 322 | 323 | 29,000 |
2001/06/21 | 319 | 322 | 317 | 322 | 34,000 |
2001/06/20 | 350 | 350 | 330 | 334 | 7,000 |
2001/06/19 | 349 | 350 | 349 | 349 | 134,000 |
2001/06/18 | 330 | 352 | 320 | 352 | 15,000 |
2001/06/15 | 345 | 345 | 335 | 335 | 3,000 |
2001/06/14 | 337 | 347 | 336 | 347 | 160,000 |
2001/06/13 | 333 | 333 | 333 | 333 | 1,000 |
2001/06/12 | 342 | 342 | 333 | 333 | 10,000 |
2001/06/11 | 352 | 352 | 342 | 342 | 9,000 |
2001/06/08 | 339 | 342 | 339 | 342 | 34,000 |
2001/06/07 | 335 | 354 | 335 | 354 | 22,000 |
2001/06/06 | 345 | 345 | 335 | 335 | 8,000 |
2001/06/05 | 385 | 385 | 355 | 355 | 23,000 |
2001/06/04 | 348 | 399 | 345 | 397 | 69,000 |
2001/05/31 | 320 | 349 | 320 | 349 | 5,000 |
2001/05/30 | 325 | 350 | 325 | 350 | 14,000 |
2001/05/29 | 335 | 335 | 335 | 335 | 3,000 |
2001/05/28 | 336 | 340 | 336 | 340 | 8,000 |
2001/05/25 | 336 | 349 | 336 | 336 | 9,000 |
2001/05/24 | 327 | 337 | 327 | 337 | 2,000 |
2001/05/23 | 331 | 336 | 331 | 336 | 2,000 |
2001/05/22 | 355 | 355 | 350 | 351 | 7,000 |
2001/05/21 | 335 | 340 | 335 | 340 | 5,000 |
2001/05/18 | 327 | 340 | 325 | 335 | 22,000 |
2001/05/17 | 332 | 332 | 332 | 332 | 6,000 |
2001/05/16 | 331 | 332 | 331 | 332 | 5,000 |
2001/05/14 | 332 | 332 | 331 | 331 | 3,000 |
2001/05/11 | 330 | 331 | 328 | 331 | 6,000 |
2001/05/10 | 330 | 333 | 328 | 333 | 6,000 |
2001/05/09 | 329 | 343 | 329 | 331 | 15,000 |
2001/05/08 | 359 | 360 | 349 | 349 | 9,000 |
2001/05/07 | 361 | 361 | 359 | 359 | 7,000 |
2001/05/02 | 360 | 361 | 359 | 361 | 12,000 |
2001/05/01 | 357 | 360 | 355 | 355 | 16,000 |
2001/04/27 | 364 | 364 | 355 | 355 | 4,000 |
2001/04/26 | 362 | 364 | 362 | 364 | 26,000 |
2001/04/25 | 353 | 362 | 353 | 359 | 4,000 |
2001/04/24 | 348 | 355 | 340 | 355 | 9,000 |
2001/04/23 | 348 | 360 | 346 | 360 | 14,000 |
2001/04/20 | 366 | 366 | 351 | 351 | 12,000 |
2001/04/19 | 367 | 367 | 356 | 366 | 21,000 |
2001/04/18 | 359 | 371 | 355 | 368 | 31,000 |
2001/04/17 | 341 | 365 | 338 | 360 | 35,000 |
2001/04/16 | 345 | 355 | 345 | 355 | 17,000 |
2001/04/13 | 348 | 348 | 337 | 337 | 16,000 |
2001/04/12 | 354 | 354 | 337 | 352 | 12,000 |
2001/04/11 | 365 | 365 | 356 | 356 | 16,000 |
2001/04/10 | 375 | 375 | 356 | 364 | 89,000 |
2001/04/09 | 339 | 405 | 320 | 405 | 63,000 |
2001/04/06 | 315 | 340 | 315 | 340 | 6,000 |
2001/04/05 | 329 | 339 | 329 | 338 | 14,000 |
2001/04/04 | 325 | 349 | 325 | 349 | 547,000 |
2001/04/03 | 338 | 338 | 325 | 338 | 11,000 |
2001/04/02 | 339 | 339 | 333 | 338 | 217,000 |
2001/03/30 | 340 | 340 | 335 | 338 | 190,000 |
2001/03/29 | 345 | 350 | 339 | 350 | 117,000 |
2001/03/28 | 349 | 355 | 335 | 349 | 32,000 |
2001/03/27 | 335 | 340 | 329 | 339 | 681,000 |
2001/03/26 | 318 | 325 | 316 | 325 | 184,000 |
2001/03/23 | 315 | 316 | 304 | 309 | 156,000 |
2001/03/22 | 301 | 309 | 299 | 300 | 17,000 |
2001/03/21 | 314 | 315 | 303 | 310 | 15,000 |
2001/03/19 | 314 | 314 | 304 | 309 | 81,000 |
2001/03/16 | 300 | 308 | 295 | 304 | 190,000 |
2001/03/15 | 327 | 327 | 315 | 315 | 148,000 |
2001/03/14 | 349 | 349 | 337 | 337 | 181,000 |
2001/03/13 | 350 | 358 | 349 | 358 | 45,000 |
2001/03/12 | 358 | 360 | 350 | 350 | 249,000 |
2001/03/09 | 360 | 362 | 345 | 358 | 141,000 |
2001/03/08 | 335 | 345 | 334 | 345 | 17,000 |
2001/03/07 | 355 | 360 | 325 | 334 | 51,000 |
2001/03/06 | 308 | 364 | 301 | 364 | 23,000 |
2001/03/05 | 312 | 313 | 312 | 312 | 11,000 |
2001/03/02 | 334 | 334 | 312 | 312 | 36,000 |
2001/03/01 | 311 | 339 | 311 | 334 | 39,000 |
2001/02/28 | 306 | 330 | 304 | 330 | 63,000 |
2001/02/27 | 300 | 305 | 297 | 305 | 12,000 |
2001/02/26 | 305 | 305 | 299 | 299 | 9,000 |
2001/02/23 | 295 | 315 | 295 | 315 | 19,000 |
2001/02/22 | 310 | 310 | 300 | 300 | 8,000 |
2001/02/21 | 305 | 310 | 305 | 310 | 5,000 |
2001/02/20 | 316 | 316 | 306 | 306 | 6,000 |
2001/02/19 | 315 | 315 | 305 | 315 | 7,000 |
2001/02/16 | 312 | 315 | 305 | 310 | 31,000 |
2001/02/15 | 298 | 312 | 295 | 312 | 121,000 |
2001/02/14 | 285 | 298 | 280 | 298 | 29,000 |
2001/02/13 | 275 | 280 | 275 | 280 | 14,000 |
2001/02/09 | 265 | 279 | 265 | 275 | 38,000 |
2001/02/08 | 280 | 280 | 270 | 270 | 7,000 |
2001/02/07 | 272 | 280 | 272 | 280 | 4,000 |
2001/02/06 | 275 | 275 | 265 | 270 | 11,000 |
2001/02/05 | 291 | 292 | 285 | 285 | 6,000 |
2001/02/02 | 283 | 291 | 275 | 291 | 89,000 |
2001/02/01 | 254 | 278 | 254 | 278 | 63,000 |
2001/01/31 | 253 | 254 | 253 | 254 | 4,000 |
2001/01/30 | 250 | 251 | 250 | 251 | 10,000 |
2001/01/29 | 255 | 258 | 251 | 252 | 28,000 |
2001/01/26 | 255 | 255 | 252 | 253 | 9,000 |
2001/01/25 | 258 | 258 | 255 | 255 | 8,000 |
2001/01/24 | 257 | 257 | 257 | 257 | 2,000 |
2001/01/23 | 261 | 261 | 252 | 256 | 13,000 |
2001/01/22 | 274 | 274 | 265 | 266 | 12,000 |
2001/01/19 | 265 | 265 | 260 | 260 | 16,000 |
2001/01/18 | 260 | 265 | 259 | 263 | 8,000 |
2001/01/17 | 251 | 260 | 251 | 260 | 6,000 |
2001/01/16 | 260 | 261 | 251 | 251 | 14,000 |
2001/01/15 | 255 | 259 | 255 | 259 | 4,000 |
2001/01/12 | 260 | 260 | 250 | 250 | 17,000 |
2001/01/11 | 260 | 260 | 255 | 260 | 9,000 |
2001/01/10 | 260 | 261 | 260 | 260 | 20,000 |
2001/01/09 | 257 | 260 | 257 | 260 | 4,000 |
2001/01/05 | 274 | 274 | 269 | 269 | 8,000 |
2001/01/04 | 267 | 269 | 267 | 269 | 2,000 |