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 |