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
2004/12/30 674 682 656 678 499,000
2004/12/29 717 718 673 675 553,000
2004/12/28 725 735 698 720 723,000
2004/12/27 680 716 674 716 1,322,000
2004/12/24 625 664 610 664 3,868,000
2004/12/22 608 625 604 625 678,000
2004/12/21 629 630 610 611 442,000
2004/12/20 615 629 615 629 335,000
2004/12/17 604 620 603 614 442,000
2004/12/16 587 610 587 603 424,000
2004/12/15 590 595 587 594 348,000
2004/12/14 567 595 560 588 465,000
2004/12/13 550 569 550 567 247,000
2004/12/10 538 563 530 551 452,000
2004/12/09 565 565 541 546 462,000
2004/12/08 574 575 562 567 337,000
2004/12/07 555 578 552 568 477,000
2004/12/06 550 570 547 560 458,000
2004/12/03 550 574 527 559 3,242,000
2004/12/02 500 559 497 547 1,047,000
2004/12/01 450 517 449 486 416,000
2004/11/30 465 465 447 448 141,000
2004/11/29 442 444 437 440 60,000
2004/11/26 435 439 428 437 173,000
2004/11/25 441 444 435 437 329,000
2004/11/24 450 450 439 448 114,000
2004/11/22 448 453 436 452 106,000
2004/11/19 461 465 450 453 180,000
2004/11/18 454 461 450 456 91,000
2004/11/17 461 463 455 459 90,000
2004/11/16 475 475 461 465 70,000
2004/11/15 469 476 467 474 210,000
2004/11/12 480 480 461 466 245,000
2004/11/11 451 455 447 448 436,000
2004/11/10 452 452 441 451 64,000
2004/11/09 455 456 450 451 40,000
2004/11/08 460 461 451 452 36,000
2004/11/05 462 462 453 457 69,000
2004/11/04 466 466 460 461 39,000
2004/11/02 453 470 453 464 67,000
2004/11/01 452 463 442 458 93,000
2004/10/29 484 485 453 465 217,000
2004/10/28 498 498 483 489 62,000
2004/10/27 480 485 474 483 57,000
2004/10/26 470 480 470 475 51,000
2004/10/25 484 484 471 475 95,000
2004/10/22 475 481 460 474 148,000
2004/10/21 496 497 475 478 95,000
2004/10/20 506 506 490 495 111,000
2004/10/19 504 508 504 505 54,000
2004/10/18 513 513 500 505 149,000
2004/10/15 520 530 505 513 340,000
2004/10/14 532 550 508 543 125,000
2004/10/13 550 550 532 539 70,000
2004/10/12 562 562 544 545 98,000
2004/10/08 535 555 535 554 158,000
2004/10/07 530 536 526 534 48,000
2004/10/06 521 523 518 522 50,000
2004/10/05 514 527 511 523 93,000
2004/10/04 538 538 530 533 20,000
2004/10/01 512 522 512 519 57,000
2004/09/30 519 527 516 518 45,000
2004/09/29 519 531 518 519 88,000
2004/09/28 517 545 517 544 100,000
2004/09/27 533 539 516 516 89,000
2004/09/24 528 533 520 532 127,000
2004/09/22 543 544 531 536 120,000
2004/09/21 554 554 538 544 40,000
2004/09/17 570 570 547 555 94,000
2004/09/16 546 560 531 560 119,000
2004/09/15 552 557 541 547 83,000
2004/09/14 555 563 555 556 104,000
2004/09/13 561 578 561 564 65,000
2004/09/10 572 585 561 575 167,000
2004/09/09 575 593 571 572 98,000
2004/09/08 551 589 550 585 182,000
2004/09/07 560 561 537 553 85,000
2004/09/06 564 568 551 560 101,000
2004/09/03 560 575 554 574 145,000
2004/09/02 544 564 542 555 236,000
2004/09/01 526 540 526 535 58,000
2004/08/31 534 539 521 525 101,000
2004/08/30 519 524 510 524 52,000
2004/08/27 516 517 510 516 36,000
2004/08/26 510 522 510 511 70,000
2004/08/25 512 517 500 515 81,000
2004/08/24 514 519 500 512 51,000
2004/08/23 515 522 510 519 145,000
2004/08/20 500 518 490 514 103,000
2004/08/19 502 505 490 495 76,000
2004/08/18 506 506 485 500 71,000
2004/08/17 504 510 492 509 65,000
2004/08/16 515 517 494 511 87,000
2004/08/13 523 523 512 513 70,000
2004/08/12 534 534 522 533 55,000
2004/08/11 526 534 517 534 59,000
2004/08/10 530 532 521 523 61,000
2004/08/09 511 570 511 532 105,000
2004/08/06 515 522 510 521 125,000
2004/08/05 547 550 530 535 192,000
2004/08/04 567 571 541 557 202,000
2004/08/03 571 580 560 570 209,000
2004/08/02 589 589 567 576 108,000
2004/07/30 574 590 574 589 243,000
2004/07/29 613 613 580 590 123,000
2004/07/28 610 613 601 608 169,000
2004/07/27 620 621 590 597 331,000
2004/07/26 593 610 593 597 125,000
2004/07/23 576 596 576 584 172,000
2004/07/22 575 575 562 572 228,000
2004/07/21 576 585 575 577 65,000
2004/07/20 570 594 570 573 43,000
2004/07/16 582 582 568 580 73,000
2004/07/15 591 592 570 573 63,000
2004/07/14 593 610 583 590 114,000
2004/07/13 595 599 582 586 679,000
2004/07/12 578 590 577 587 38,000
2004/07/09 577 582 569 578 68,000
2004/07/08 568 588 568 576 68,000
2004/07/07 585 585 562 575 127,000
2004/07/06 607 607 587 593 93,000
2004/07/05 606 608 590 595 102,000
2004/07/02 632 632 616 619 106,000
2004/07/01 623 640 615 623 251,000
2004/06/30 585 635 583 613 477,000
2004/06/29 585 589 565 583 238,000
2004/06/28 610 610 583 592 177,000
2004/06/25 603 603 582 600 219,000
2004/06/24 613 614 602 603 93,000
2004/06/23 614 618 592 613 119,000
2004/06/22 620 625 611 614 97,000
2004/06/21 624 629 613 629 138,000
2004/06/18 635 635 615 621 173,000
2004/06/17 645 648 628 635 108,000
2004/06/16 639 645 630 643 139,000
2004/06/15 655 655 591 639 401,000
2004/06/14 649 659 648 652 123,000
2004/06/11 644 652 641 650 200,000
2004/06/10 650 651 640 642 513,000
2004/06/09 640 654 630 640 349,000
2004/06/08 629 642 629 635 116,000
2004/06/07 634 648 634 639 124,000
2004/06/04 634 635 625 635 222,000
2004/06/03 660 660 632 634 102,000
2004/06/02 650 664 650 653 253,000
2004/06/01 649 655 635 652 236,000
2004/05/31 676 679 650 660 221,000
2004/05/28 667 695 658 669 392,000
2004/05/27 667 675 660 663 271,000
2004/05/26 690 690 658 669 267,000
2004/05/25 688 697 678 690 1,283,000
2004/05/24 683 696 676 693 324,000
2004/05/21 667 693 656 691 412,000
2004/05/20 650 669 645 658 536,000
2004/05/19 629 645 605 640 308,000
2004/05/18 572 628 572 612 219,000
2004/05/17 614 615 566 582 310,000
2004/05/14 578 595 574 589 348,000
2004/05/13 589 589 570 578 120,000
2004/05/12 580 598 570 589 248,000
2004/05/11 570 600 560 574 296,000
2004/05/10 650 650 554 590 291,000
2004/05/07 642 650 634 648 187,000
2004/05/06 656 658 614 630 279,000
2004/04/30 668 675 656 665 164,000
2004/04/28 673 673 663 672 145,000
2004/04/27 656 673 650 673 210,000
2004/04/26 690 690 671 676 166,000
2004/04/23 683 695 681 683 242,000
2004/04/22 656 675 656 672 216,000
2004/04/21 660 670 650 670 532,000
2004/04/20 684 685 663 680 163,000
2004/04/19 714 714 650 684 277,000
2004/04/16 701 718 684 713 570,000
2004/04/15 699 713 689 711 415,000
2004/04/14 700 702 685 702 186,000
2004/04/13 690 710 680 690 330,000
2004/04/12 650 675 650 670 357,000
2004/04/09 613 635 611 632 290,000
2004/04/08 607 615 601 615 146,000
2004/04/07 577 619 577 607 165,000
2004/04/06 615 615 591 593 195,000
2004/04/05 620 621 603 610 163,000
2004/04/02 615 622 608 619 105,000
2004/04/01 618 628 595 623 316,000
2004/03/31 591 620 586 619 283,000
2004/03/30 591 596 560 594 126,000
2004/03/29 618 618 595 597 117,000
2004/03/26 581 608 550 608 310,000
2004/03/25 575 590 570 581 136,000
2004/03/24 556 570 545 570 150,000
2004/03/23 540 565 530 552 200,000
2004/03/22 520 540 515 540 215,000
2004/03/19 500 524 490 515 175,000
2004/03/18 510 517 500 500 57,000
2004/03/17 481 523 481 508 142,000
2004/03/16 499 500 475 476 137,000
2004/03/15 465 516 465 501 186,000
2004/03/12 411 468 411 453 297,000
2004/03/11 413 424 403 421 165,000
2004/03/10 397 415 397 415 50,000
2004/03/09 395 398 395 396 39,000
2004/03/08 394 395 393 395 9,000
2004/03/05 395 395 394 394 13,000
2004/03/04 395 395 393 393 10,000
2004/03/03 394 395 394 395 8,000
2004/03/02 395 395 390 392 21,000
2004/03/01 395 395 390 394 26,000
2004/02/27 393 393 393 393 4,000
2004/02/26 393 393 388 393 13,000
2004/02/25 393 395 380 395 131,000
2004/02/24 393 394 393 393 8,000
2004/02/23 392 393 392 392 16,000
2004/02/20 395 395 393 393 16,000
2004/02/19 393 393 392 393 6,000
2004/02/18 395 395 393 393 17,000
2004/02/17 395 395 393 393 6,000
2004/02/16 395 395 390 390 19,000
2004/02/13 395 395 395 395 3,000
2004/02/12 391 392 390 390 8,000
2004/02/10 392 392 391 391 12,000
2004/02/09 391 391 390 391 7,000
2004/02/06 397 397 390 391 55,000
2004/02/05 391 393 391 393 84,000
2004/02/04 391 393 391 393 16,000
2004/02/03 397 397 392 393 26,000
2004/02/02 394 398 393 397 11,000
2004/01/30 394 394 394 394 10,000
2004/01/29 395 396 395 395 19,000
2004/01/28 394 396 394 395 18,000
2004/01/27 394 395 394 394 12,000
2004/01/26 400 400 394 394 34,000
2004/01/23 395 398 395 397 20,000
2004/01/22 398 398 395 395 20,000
2004/01/21 394 395 393 394 17,000
2004/01/20 400 400 389 395 30,000
2004/01/19 400 400 396 397 47,000
2004/01/16 397 402 396 397 361,000
2004/01/15 395 395 392 395 37,000
2004/01/14 396 397 395 395 13,000
2004/01/13 401 403 395 395 941,000
2004/01/09 401 401 401 401 137,000
2004/01/08 400 400 400 400 31,000
2004/01/07 401 402 395 400 42,000
2004/01/06 399 400 397 397 31,000
2004/01/05 393 398 393 398 43,000

このページの先頭へ