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
2002/12/30 410 411 403 403 330,000
2002/12/27 398 405 397 402 65,000
2002/12/26 395 395 392 393 21,000
2002/12/25 394 395 390 393 46,000
2002/12/24 396 398 395 397 95,000
2002/12/20 396 400 392 394 255,000
2002/12/19 386 399 386 395 110,000
2002/12/18 398 398 387 387 114,000
2002/12/17 400 400 398 399 61,000
2002/12/16 400 403 400 401 27,000
2002/12/13 401 403 400 403 58,000
2002/12/12 405 405 401 402 132,000
2002/12/11 409 409 400 404 80,000
2002/12/10 399 420 399 409 506,000
2002/12/09 401 402 399 401 74,000
2002/12/06 400 401 400 401 12,000
2002/12/05 400 400 398 400 36,000
2002/12/04 397 401 397 398 819,000
2002/12/03 400 402 396 402 247,000
2002/12/02 401 401 398 398 28,000
2002/11/29 396 403 396 401 87,000
2002/11/28 399 405 395 402 369,000
2002/11/27 398 399 393 399 281,000
2002/11/26 406 406 397 401 370,000
2002/11/25 406 406 398 406 158,000
2002/11/22 401 407 394 407 80,000
2002/11/21 397 400 394 400 49,000
2002/11/20 399 400 393 400 149,000
2002/11/19 392 399 390 399 204,000
2002/11/18 397 400 394 396 57,000
2002/11/15 393 398 392 398 96,000
2002/11/14 394 397 392 396 40,000
2002/11/13 399 399 394 396 25,000
2002/11/12 396 401 395 400 42,000
2002/11/11 394 400 394 396 22,000
2002/11/08 394 400 394 396 28,000
2002/11/07 393 420 392 396 493,000
2002/11/06 398 398 392 398 112,000
2002/11/05 406 406 395 401 106,000
2002/11/01 396 420 396 407 443,000
2002/10/31 395 399 395 399 61,000
2002/10/30 400 401 395 399 57,000
2002/10/29 393 401 391 401 28,000
2002/10/28 401 401 391 394 52,000
2002/10/25 397 401 394 401 53,000
2002/10/24 395 398 394 398 11,000
2002/10/23 396 402 396 396 14,000
2002/10/22 406 406 399 399 21,000
2002/10/21 407 407 402 405 8,000
2002/10/18 400 406 399 406 42,000
2002/10/17 407 407 395 403 34,000
2002/10/16 409 409 398 400 24,000
2002/10/15 406 406 404 404 4,000
2002/10/11 398 406 393 406 66,000
2002/10/10 399 400 392 400 47,000
2002/10/09 409 409 398 401 86,000
2002/10/08 401 420 401 412 133,000
2002/10/07 401 406 397 406 112,000
2002/10/04 400 406 395 406 105,000
2002/10/03 402 407 400 401 24,000
2002/10/02 406 406 400 400 10,000
2002/10/01 402 406 400 406 8,000
2002/09/30 405 405 402 402 14,000
2002/09/27 409 409 401 401 28,000
2002/09/26 403 409 400 409 67,000
2002/09/25 405 408 400 406 74,000
2002/09/24 401 405 401 405 31,000
2002/09/20 420 421 407 407 55,000
2002/09/19 420 421 417 417 8,000
2002/09/18 421 421 413 421 14,000
2002/09/17 423 423 416 416 43,000
2002/09/13 413 420 410 418 94,000
2002/09/12 419 419 418 418 3,000
2002/09/11 423 424 418 418 19,000
2002/09/10 413 424 413 418 26,000
2002/09/09 417 424 417 418 44,000
2002/09/06 418 420 415 420 89,000
2002/09/05 405 425 403 423 50,000
2002/09/04 415 416 406 414 55,000
2002/09/03 417 423 407 418 64,000
2002/09/02 424 424 413 420 22,000
2002/08/30 419 422 414 421 46,000
2002/08/29 424 424 419 422 23,000
2002/08/28 436 436 422 425 54,000
2002/08/27 444 445 435 436 117,000
2002/08/26 427 444 427 439 134,000
2002/08/23 422 430 421 430 73,000
2002/08/22 416 422 410 421 105,000
2002/08/21 410 420 405 418 134,000
2002/08/20 400 410 400 402 131,000
2002/08/19 400 408 400 408 35,000
2002/08/16 400 400 397 400 6,000
2002/08/15 400 400 397 397 17,000
2002/08/14 394 400 392 398 42,000
2002/08/13 400 401 395 395 55,000
2002/08/12 407 407 398 400 15,000
2002/08/09 404 409 394 409 56,000
2002/08/08 397 400 394 400 36,000
2002/08/07 384 406 384 400 90,000
2002/08/06 383 388 367 388 144,000
2002/08/05 368 388 363 388 271,000
2002/08/02 383 385 374 383 236,000
2002/08/01 385 390 383 383 263,000
2002/07/31 388 388 384 388 68,000
2002/07/30 386 393 383 393 250,000
2002/07/29 383 392 382 392 363,000
2002/07/26 402 409 384 392 624,000
2002/07/25 400 405 395 402 297,000
2002/07/24 395 406 387 393 513,000
2002/07/23 382 397 382 392 387,000
2002/07/22 395 395 375 392 575,000
2002/07/19 397 398 390 396 359,000
2002/07/18 408 408 394 396 164,000
2002/07/17 404 410 385 407 225,000
2002/07/16 406 408 404 406 90,000
2002/07/15 405 415 404 406 193,000
2002/07/12 420 421 420 420 61,000
2002/07/11 419 422 419 419 272,000
2002/07/10 415 420 415 419 149,000
2002/07/09 407 416 407 416 147,000
2002/07/08 416 419 410 410 115,000
2002/07/05 416 416 411 414 79,000
2002/07/04 415 418 407 415 137,000
2002/07/03 419 422 401 415 216,000
2002/07/02 434 434 415 419 158,000
2002/07/01 434 435 432 434 124,000
2002/06/28 433 435 432 435 56,000
2002/06/27 432 434 429 432 115,000
2002/06/26 439 439 432 435 93,000
2002/06/25 443 445 435 438 159,000
2002/06/24 433 447 433 442 144,000
2002/06/21 459 470 458 458 229,000
2002/06/20 454 464 449 464 325,000
2002/06/19 449 454 442 453 213,000
2002/06/18 436 447 436 445 294,000
2002/06/17 432 441 429 441 350,000
2002/06/14 430 437 429 432 206,000
2002/06/13 424 436 424 435 344,000
2002/06/12 425 430 425 429 172,000
2002/06/11 429 429 426 426 127,000
2002/06/10 423 427 423 424 364,000
2002/06/07 423 427 422 423 155,000
2002/06/06 423 425 421 424 86,000
2002/06/05 422 428 421 422 105,000
2002/06/04 421 429 421 423 912,000
2002/06/03 428 429 422 426 301,000
2002/05/31 423 428 423 423 142,000
2002/05/30 439 439 423 428 80,000
2002/05/29 429 442 425 437 247,000
2002/05/28 425 425 420 421 1,110,000
2002/05/27 420 423 417 420 336,000
2002/05/24 418 420 415 418 67,000
2002/05/23 422 427 417 417 99,000
2002/05/22 419 427 415 427 139,000
2002/05/21 430 430 416 416 128,000
2002/05/20 427 435 420 425 187,000
2002/05/17 439 440 425 437 226,000
2002/05/16 439 445 428 440 71,000
2002/05/15 440 450 439 439 84,000
2002/05/14 440 450 439 442 107,000
2002/05/13 443 445 440 440 71,000
2002/05/10 446 447 440 440 89,000
2002/05/09 449 449 445 445 103,000
2002/05/08 439 448 437 445 181,000
2002/05/07 417 452 416 448 234,000
2002/05/02 419 419 416 416 107,000
2002/05/01 421 423 420 420 141,000
2002/04/30 424 425 421 422 129,000
2002/04/26 426 426 422 422 109,000
2002/04/25 439 439 426 426 63,000
2002/04/24 427 443 422 429 124,000
2002/04/23 428 430 425 429 39,000
2002/04/22 437 437 425 427 28,000
2002/04/19 428 433 426 433 60,000
2002/04/18 423 440 423 440 30,000
2002/04/17 433 433 423 423 53,000
2002/04/16 421 459 421 453 122,000
2002/04/15 431 431 422 423 58,000
2002/04/12 425 435 424 432 50,000
2002/04/11 445 445 430 430 60,000
2002/04/10 442 444 436 441 35,000
2002/04/09 429 446 429 438 37,000
2002/04/08 429 433 424 430 22,000
2002/04/05 421 432 421 432 18,000
2002/04/04 426 426 419 420 147,000
2002/04/03 421 432 421 430 26,000
2002/04/02 431 432 418 429 202,000
2002/04/01 436 445 430 431 161,000
2002/03/29 468 468 439 444 308,000
2002/03/28 433 468 432 463 708,000
2002/03/27 433 435 421 431 129,000
2002/03/26 431 436 431 432 17,000
2002/03/25 428 439 428 436 42,000
2002/03/22 434 440 432 433 77,000
2002/03/20 454 454 437 438 78,000
2002/03/19 452 457 449 449 30,000
2002/03/18 458 460 456 457 32,000
2002/03/15 458 468 457 461 28,000
2002/03/14 471 471 459 463 69,000
2002/03/13 468 468 461 461 51,000
2002/03/12 469 476 464 473 63,000
2002/03/11 455 476 455 469 125,000
2002/03/08 469 470 450 460 184,000
2002/03/07 475 479 470 474 66,000
2002/03/06 480 485 467 467 169,000
2002/03/05 475 485 470 480 158,000
2002/03/04 446 465 440 465 171,000
2002/03/01 449 450 440 448 63,000
2002/02/28 448 453 443 450 82,000
2002/02/27 430 455 430 447 117,000
2002/02/26 455 455 432 439 167,000
2002/02/25 465 465 450 455 143,000
2002/02/22 472 474 459 465 117,000
2002/02/21 462 483 462 474 354,000
2002/02/20 438 468 433 462 358,000
2002/02/19 450 450 430 434 115,000
2002/02/18 428 449 428 445 172,000
2002/02/15 435 449 428 433 303,000
2002/02/14 427 433 426 431 102,000
2002/02/13 421 435 421 426 116,000
2002/02/12 423 425 413 420 101,000
2002/02/08 420 424 413 418 124,000
2002/02/07 404 415 400 415 109,000
2002/02/06 387 395 387 395 113,000
2002/02/05 390 391 386 389 86,000
2002/02/04 389 394 388 389 61,000
2002/02/01 389 393 385 393 99,000
2002/01/31 397 397 384 389 208,000
2002/01/30 400 400 385 392 364,000
2002/01/29 409 415 399 405 389,000
2002/01/28 412 414 406 410 235,000
2002/01/25 420 425 415 415 125,000
2002/01/24 427 435 420 424 131,000
2002/01/23 428 430 423 427 73,000
2002/01/22 433 439 425 433 387,000
2002/01/21 419 435 418 434 197,000
2002/01/18 414 417 408 417 179,000
2002/01/17 404 420 403 409 174,000
2002/01/16 431 435 400 409 551,000
2002/01/15 398 428 398 421 844,000
2002/01/11 398 405 398 401 225,000
2002/01/10 400 408 395 403 323,000
2002/01/09 395 403 393 403 301,000
2002/01/08 390 398 387 398 344,000
2002/01/07 405 405 395 399 237,000
2002/01/04 399 409 396 406 117,000

このページの先頭へ