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 |
---|---|---|---|---|---|
2010/12/30 | 305 | 305 | 302 | 303 | 3,000 |
2010/12/29 | 307 | 307 | 307 | 307 | 1,000 |
2010/12/28 | 301 | 305 | 301 | 305 | 11,000 |
2010/12/27 | 305 | 305 | 300 | 301 | 9,000 |
2010/12/24 | 307 | 307 | 302 | 302 | 8,000 |
2010/12/22 | 315 | 317 | 295 | 306 | 20,000 |
2010/12/21 | 318 | 318 | 313 | 318 | 13,000 |
2010/12/20 | 320 | 320 | 316 | 318 | 11,000 |
2010/12/17 | 317 | 320 | 315 | 320 | 13,000 |
2010/12/16 | 321 | 325 | 317 | 324 | 11,000 |
2010/12/15 | 329 | 329 | 329 | 329 | 5,000 |
2010/12/14 | 320 | 324 | 320 | 324 | 14,000 |
2010/12/13 | 320 | 320 | 319 | 320 | 7,000 |
2010/12/10 | 320 | 320 | 319 | 320 | 46,000 |
2010/12/09 | 314 | 319 | 314 | 319 | 7,000 |
2010/12/08 | 318 | 318 | 318 | 318 | 10,000 |
2010/12/07 | 319 | 320 | 318 | 320 | 13,000 |
2010/12/06 | 319 | 320 | 318 | 320 | 46,000 |
2010/12/03 | 305 | 311 | 305 | 311 | 13,000 |
2010/12/02 | 304 | 307 | 304 | 305 | 14,000 |
2010/12/01 | 305 | 305 | 301 | 305 | 7,000 |
2010/11/30 | 304 | 306 | 304 | 304 | 20,000 |
2010/11/29 | 300 | 304 | 300 | 304 | 18,000 |
2010/11/26 | 300 | 300 | 299 | 299 | 12,000 |
2010/11/25 | 299 | 300 | 299 | 300 | 5,000 |
2010/11/24 | 291 | 296 | 291 | 296 | 6,000 |
2010/11/22 | 303 | 303 | 298 | 299 | 6,000 |
2010/11/19 | 296 | 300 | 296 | 297 | 9,000 |
2010/11/18 | 288 | 298 | 288 | 298 | 6,000 |
2010/11/17 | 281 | 290 | 281 | 290 | 5,000 |
2010/11/16 | 291 | 293 | 291 | 292 | 8,000 |
2010/11/15 | 293 | 293 | 293 | 293 | 1,000 |
2010/11/12 | 288 | 288 | 287 | 287 | 4,000 |
2010/11/11 | 300 | 300 | 293 | 296 | 17,000 |
2010/11/10 | 299 | 321 | 299 | 300 | 22,000 |
2010/11/09 | 298 | 300 | 296 | 299 | 9,000 |
2010/11/08 | 297 | 297 | 290 | 296 | 10,000 |
2010/11/05 | 290 | 298 | 290 | 297 | 18,000 |
2010/11/04 | 267 | 284 | 267 | 282 | 16,000 |
2010/11/02 | 282 | 282 | 275 | 275 | 7,000 |
2010/11/01 | 271 | 278 | 271 | 275 | 6,000 |
2010/10/29 | 282 | 298 | 276 | 276 | 25,000 |
2010/10/28 | 290 | 294 | 289 | 290 | 16,000 |
2010/10/27 | 300 | 300 | 296 | 296 | 7,000 |
2010/10/26 | 300 | 303 | 295 | 300 | 12,000 |
2010/10/25 | 302 | 302 | 296 | 296 | 9,000 |
2010/10/22 | 297 | 302 | 294 | 296 | 7,000 |
2010/10/21 | 303 | 303 | 288 | 296 | 17,000 |
2010/10/20 | 316 | 316 | 308 | 308 | 19,000 |
2010/10/19 | 317 | 319 | 315 | 317 | 7,000 |
2010/10/18 | 314 | 316 | 314 | 315 | 10,000 |
2010/10/15 | 318 | 318 | 311 | 314 | 12,000 |
2010/10/14 | 312 | 317 | 312 | 315 | 8,000 |
2010/10/13 | 306 | 314 | 306 | 311 | 8,000 |
2010/10/12 | 315 | 315 | 310 | 310 | 13,000 |
2010/10/08 | 313 | 317 | 305 | 315 | 16,000 |
2010/10/07 | 309 | 309 | 307 | 308 | 8,000 |
2010/10/06 | 310 | 310 | 308 | 308 | 3,000 |
2010/10/05 | 305 | 305 | 298 | 302 | 7,000 |
2010/10/04 | 313 | 313 | 306 | 308 | 10,000 |
2010/10/01 | 312 | 318 | 312 | 313 | 7,000 |
2010/09/30 | 320 | 323 | 317 | 317 | 22,000 |
2010/09/29 | 314 | 319 | 303 | 318 | 35,000 |
2010/09/28 | 313 | 314 | 313 | 314 | 17,000 |
2010/09/27 | 304 | 314 | 304 | 314 | 12,000 |
2010/09/24 | 303 | 307 | 303 | 305 | 8,000 |
2010/09/22 | 310 | 310 | 308 | 308 | 8,000 |
2010/09/21 | 315 | 315 | 302 | 305 | 8,000 |
2010/09/17 | 310 | 314 | 310 | 314 | 8,000 |
2010/09/16 | 318 | 318 | 313 | 315 | 6,000 |
2010/09/15 | 310 | 316 | 310 | 315 | 17,000 |
2010/09/14 | 315 | 315 | 313 | 314 | 14,000 |
2010/09/13 | 319 | 319 | 314 | 314 | 11,000 |
2010/09/10 | 313 | 315 | 313 | 314 | 31,000 |
2010/09/09 | 298 | 306 | 298 | 305 | 11,000 |
2010/09/08 | 307 | 307 | 306 | 306 | 2,000 |
2010/09/07 | 0 | 0 | 0 | 307 | 0 |
2010/09/06 | 307 | 307 | 307 | 307 | 1,000 |
2010/09/03 | 300 | 303 | 300 | 303 | 13,000 |
2010/09/02 | 300 | 300 | 292 | 296 | 8,000 |
2010/09/01 | 302 | 302 | 285 | 285 | 10,000 |
2010/08/31 | 302 | 306 | 300 | 302 | 10,000 |
2010/08/30 | 308 | 310 | 305 | 310 | 22,000 |
2010/08/27 | 296 | 300 | 296 | 300 | 10,000 |
2010/08/26 | 296 | 296 | 296 | 296 | 2,000 |
2010/08/25 | 291 | 298 | 291 | 298 | 3,000 |
2010/08/24 | 291 | 291 | 291 | 291 | 4,000 |
2010/08/23 | 290 | 304 | 290 | 290 | 8,000 |
2010/08/20 | 299 | 299 | 298 | 298 | 6,000 |
2010/08/19 | 0 | 0 | 0 | 291 | 0 |
2010/08/18 | 299 | 307 | 286 | 291 | 16,000 |
2010/08/17 | 290 | 296 | 288 | 291 | 17,000 |
2010/08/16 | 287 | 300 | 287 | 294 | 5,000 |
2010/08/13 | 290 | 294 | 290 | 293 | 5,000 |
2010/08/12 | 294 | 295 | 294 | 295 | 5,000 |
2010/08/11 | 304 | 304 | 295 | 295 | 16,000 |
2010/08/10 | 303 | 304 | 303 | 304 | 4,000 |
2010/08/09 | 301 | 302 | 301 | 302 | 5,000 |
2010/08/06 | 303 | 303 | 301 | 303 | 7,000 |
2010/08/05 | 297 | 298 | 295 | 298 | 11,000 |
2010/08/04 | 299 | 299 | 289 | 290 | 17,000 |
2010/08/03 | 301 | 301 | 296 | 296 | 6,000 |
2010/08/02 | 296 | 300 | 291 | 300 | 5,000 |
2010/07/30 | 299 | 299 | 298 | 298 | 3,000 |
2010/07/29 | 316 | 316 | 307 | 307 | 17,000 |
2010/07/28 | 317 | 318 | 315 | 318 | 17,000 |
2010/07/27 | 313 | 313 | 313 | 313 | 5,000 |
2010/07/26 | 308 | 309 | 308 | 309 | 5,000 |
2010/07/23 | 300 | 303 | 300 | 303 | 6,000 |
2010/07/22 | 292 | 299 | 292 | 298 | 13,000 |
2010/07/21 | 305 | 305 | 300 | 300 | 12,000 |
2010/07/20 | 307 | 307 | 307 | 307 | 1,000 |
2010/07/16 | 310 | 310 | 310 | 310 | 4,000 |
2010/07/15 | 310 | 310 | 310 | 310 | 10,000 |
2010/07/14 | 307 | 310 | 307 | 310 | 9,000 |
2010/07/13 | 307 | 309 | 307 | 307 | 16,000 |
2010/07/12 | 314 | 317 | 307 | 307 | 10,000 |
2010/07/09 | 303 | 306 | 303 | 306 | 5,000 |
2010/07/08 | 297 | 306 | 291 | 301 | 9,000 |
2010/07/07 | 292 | 292 | 288 | 289 | 4,000 |
2010/07/06 | 292 | 299 | 291 | 292 | 8,000 |
2010/07/05 | 297 | 297 | 293 | 293 | 9,000 |
2010/07/02 | 303 | 303 | 298 | 300 | 12,000 |
2010/07/01 | 294 | 295 | 293 | 295 | 6,000 |
2010/06/30 | 311 | 311 | 296 | 301 | 17,000 |
2010/06/29 | 316 | 317 | 310 | 311 | 77,000 |
2010/06/28 | 306 | 310 | 306 | 307 | 24,000 |
2010/06/25 | 292 | 298 | 292 | 298 | 13,000 |
2010/06/24 | 287 | 292 | 287 | 291 | 5,000 |
2010/06/23 | 291 | 295 | 289 | 295 | 12,000 |
2010/06/22 | 297 | 300 | 297 | 299 | 9,000 |
2010/06/21 | 294 | 296 | 294 | 296 | 5,000 |
2010/06/18 | 281 | 298 | 281 | 292 | 29,000 |
2010/06/17 | 290 | 290 | 280 | 281 | 55,000 |
2010/06/16 | 303 | 303 | 294 | 296 | 5,000 |
2010/06/15 | 295 | 295 | 295 | 295 | 4,000 |
2010/06/14 | 295 | 295 | 295 | 295 | 3,000 |
2010/06/11 | 300 | 300 | 294 | 295 | 36,000 |
2010/06/10 | 293 | 294 | 293 | 294 | 3,000 |
2010/06/09 | 292 | 292 | 292 | 292 | 1,000 |
2010/06/08 | 295 | 295 | 291 | 292 | 13,000 |
2010/06/07 | 283 | 290 | 283 | 288 | 5,000 |
2010/06/04 | 299 | 299 | 298 | 299 | 7,000 |
2010/06/03 | 284 | 296 | 284 | 296 | 8,000 |
2010/06/02 | 288 | 288 | 284 | 284 | 5,000 |
2010/06/01 | 280 | 288 | 280 | 288 | 5,000 |
2010/05/31 | 275 | 285 | 275 | 285 | 9,000 |
2010/05/28 | 286 | 286 | 277 | 279 | 20,000 |
2010/05/27 | 285 | 285 | 278 | 278 | 11,000 |
2010/05/26 | 287 | 287 | 277 | 277 | 10,000 |
2010/05/25 | 287 | 293 | 286 | 287 | 29,000 |
2010/05/24 | 286 | 286 | 279 | 279 | 16,000 |
2010/05/21 | 288 | 289 | 286 | 287 | 27,000 |
2010/05/20 | 296 | 296 | 295 | 296 | 5,000 |
2010/05/19 | 295 | 295 | 293 | 293 | 3,000 |
2010/05/18 | 306 | 306 | 299 | 299 | 4,000 |
2010/05/17 | 302 | 306 | 300 | 300 | 8,000 |
2010/05/14 | 324 | 324 | 310 | 310 | 9,000 |
2010/05/13 | 312 | 321 | 312 | 318 | 10,000 |
2010/05/12 | 311 | 311 | 309 | 311 | 5,000 |
2010/05/11 | 309 | 313 | 309 | 310 | 19,000 |
2010/05/10 | 310 | 310 | 303 | 305 | 16,000 |
2010/05/07 | 305 | 316 | 301 | 310 | 13,000 |
2010/05/06 | 311 | 311 | 310 | 310 | 15,000 |
2010/04/30 | 326 | 327 | 326 | 327 | 2,000 |
2010/04/28 | 325 | 325 | 319 | 319 | 12,000 |
2010/04/27 | 329 | 329 | 322 | 327 | 18,000 |
2010/04/26 | 321 | 328 | 321 | 328 | 12,000 |
2010/04/23 | 319 | 321 | 319 | 321 | 3,000 |
2010/04/22 | 321 | 321 | 319 | 319 | 8,000 |
2010/04/21 | 320 | 325 | 320 | 324 | 13,000 |
2010/04/20 | 326 | 326 | 322 | 323 | 9,000 |
2010/04/19 | 325 | 325 | 317 | 322 | 19,000 |
2010/04/16 | 321 | 322 | 320 | 322 | 8,000 |
2010/04/15 | 323 | 327 | 323 | 325 | 6,000 |
2010/04/14 | 327 | 327 | 322 | 326 | 6,000 |
2010/04/13 | 327 | 328 | 325 | 327 | 12,000 |
2010/04/12 | 328 | 328 | 325 | 325 | 17,000 |
2010/04/09 | 323 | 323 | 318 | 323 | 9,000 |
2010/04/08 | 325 | 325 | 324 | 324 | 6,000 |
2010/04/07 | 327 | 327 | 325 | 325 | 15,000 |
2010/04/06 | 326 | 327 | 326 | 326 | 13,000 |
2010/04/05 | 323 | 327 | 323 | 325 | 14,000 |
2010/04/02 | 325 | 326 | 323 | 325 | 26,000 |
2010/04/01 | 322 | 322 | 317 | 317 | 17,000 |
2010/03/31 | 320 | 325 | 320 | 324 | 15,000 |
2010/03/30 | 319 | 324 | 319 | 324 | 14,000 |
2010/03/29 | 319 | 327 | 318 | 326 | 22,000 |
2010/03/26 | 311 | 319 | 311 | 319 | 19,000 |
2010/03/25 | 310 | 313 | 310 | 313 | 18,000 |
2010/03/24 | 317 | 317 | 309 | 310 | 16,000 |
2010/03/23 | 318 | 318 | 308 | 309 | 16,000 |
2010/03/19 | 318 | 318 | 312 | 316 | 9,000 |
2010/03/18 | 318 | 318 | 314 | 314 | 16,000 |
2010/03/17 | 314 | 315 | 313 | 315 | 5,000 |
2010/03/16 | 312 | 317 | 312 | 312 | 10,000 |
2010/03/15 | 311 | 315 | 311 | 315 | 3,000 |
2010/03/12 | 310 | 311 | 310 | 311 | 25,000 |
2010/03/11 | 315 | 316 | 315 | 316 | 5,000 |
2010/03/10 | 320 | 320 | 311 | 315 | 14,000 |
2010/03/09 | 321 | 321 | 317 | 320 | 4,000 |
2010/03/08 | 321 | 321 | 315 | 321 | 5,000 |
2010/03/05 | 309 | 316 | 309 | 316 | 15,000 |
2010/03/04 | 313 | 313 | 313 | 313 | 1,000 |
2010/03/03 | 314 | 314 | 312 | 314 | 17,000 |
2010/03/02 | 309 | 314 | 309 | 314 | 18,000 |
2010/03/01 | 310 | 310 | 302 | 305 | 15,000 |
2010/02/26 | 301 | 302 | 301 | 302 | 25,000 |
2010/02/25 | 295 | 301 | 295 | 301 | 4,000 |
2010/02/24 | 301 | 301 | 295 | 295 | 20,000 |
2010/02/23 | 302 | 302 | 297 | 297 | 15,000 |
2010/02/22 | 305 | 311 | 300 | 302 | 26,000 |
2010/02/19 | 310 | 310 | 297 | 297 | 12,000 |
2010/02/18 | 314 | 314 | 313 | 313 | 3,000 |
2010/02/17 | 308 | 311 | 308 | 311 | 6,000 |
2010/02/16 | 304 | 304 | 298 | 300 | 9,000 |
2010/02/15 | 302 | 302 | 298 | 298 | 2,000 |
2010/02/12 | 298 | 306 | 296 | 302 | 21,000 |
2010/02/10 | 304 | 304 | 296 | 299 | 25,000 |
2010/02/09 | 297 | 304 | 297 | 304 | 12,000 |
2010/02/08 | 305 | 305 | 299 | 301 | 6,000 |
2010/02/05 | 303 | 305 | 301 | 305 | 15,000 |
2010/02/04 | 309 | 314 | 309 | 314 | 14,000 |
2010/02/03 | 307 | 312 | 306 | 309 | 9,000 |
2010/02/02 | 313 | 313 | 305 | 307 | 18,000 |
2010/02/01 | 297 | 305 | 287 | 305 | 29,000 |
2010/01/29 | 320 | 320 | 305 | 311 | 27,000 |
2010/01/28 | 318 | 320 | 318 | 320 | 15,000 |
2010/01/27 | 326 | 326 | 321 | 322 | 8,000 |
2010/01/26 | 328 | 328 | 325 | 326 | 8,000 |
2010/01/25 | 325 | 328 | 325 | 326 | 8,000 |
2010/01/22 | 332 | 332 | 324 | 325 | 12,000 |
2010/01/21 | 322 | 330 | 322 | 330 | 10,000 |
2010/01/20 | 328 | 330 | 328 | 330 | 8,000 |
2010/01/19 | 321 | 329 | 321 | 328 | 15,000 |
2010/01/18 | 339 | 339 | 323 | 329 | 13,000 |
2010/01/15 | 341 | 341 | 329 | 339 | 23,000 |
2010/01/14 | 339 | 340 | 335 | 340 | 15,000 |
2010/01/13 | 337 | 337 | 334 | 335 | 9,000 |
2010/01/12 | 329 | 331 | 328 | 331 | 14,000 |
2010/01/08 | 328 | 328 | 324 | 326 | 20,000 |
2010/01/07 | 329 | 329 | 328 | 328 | 5,000 |
2010/01/06 | 325 | 325 | 323 | 324 | 8,000 |
2010/01/05 | 323 | 324 | 323 | 324 | 7,000 |
2010/01/04 | 315 | 316 | 315 | 315 | 7,000 |