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 |
---|---|---|---|---|---|
2015/12/30 | 489 | 495 | 487 | 491 | 12,200 |
2015/12/29 | 477 | 497 | 477 | 489 | 12,200 |
2015/12/28 | 488 | 488 | 475 | 485 | 17,700 |
2015/12/25 | 485 | 485 | 468 | 474 | 14,300 |
2015/12/24 | 483 | 489 | 475 | 478 | 11,000 |
2015/12/22 | 479 | 484 | 475 | 477 | 24,000 |
2015/12/21 | 486 | 492 | 476 | 484 | 20,700 |
2015/12/18 | 504 | 504 | 490 | 492 | 20,600 |
2015/12/17 | 505 | 507 | 481 | 501 | 25,600 |
2015/12/16 | 488 | 491 | 484 | 491 | 15,600 |
2015/12/15 | 480 | 487 | 480 | 483 | 25,400 |
2015/12/14 | 482 | 499 | 482 | 496 | 16,200 |
2015/12/11 | 486 | 508 | 486 | 498 | 45,400 |
2015/12/10 | 495 | 497 | 475 | 484 | 30,000 |
2015/12/09 | 497 | 500 | 495 | 495 | 15,600 |
2015/12/08 | 507 | 507 | 491 | 492 | 24,700 |
2015/12/07 | 511 | 514 | 498 | 501 | 50,500 |
2015/12/04 | 497 | 507 | 493 | 504 | 33,800 |
2015/12/03 | 508 | 508 | 502 | 508 | 19,300 |
2015/12/02 | 511 | 512 | 490 | 509 | 20,600 |
2015/12/01 | 493 | 510 | 493 | 508 | 47,700 |
2015/11/30 | 488 | 500 | 488 | 494 | 40,400 |
2015/11/27 | 493 | 501 | 493 | 493 | 20,200 |
2015/11/26 | 495 | 498 | 494 | 496 | 26,400 |
2015/11/25 | 503 | 507 | 499 | 500 | 44,300 |
2015/11/24 | 505 | 506 | 496 | 503 | 37,100 |
2015/11/20 | 512 | 512 | 488 | 505 | 46,700 |
2015/11/19 | 518 | 518 | 504 | 508 | 34,400 |
2015/11/18 | 515 | 519 | 511 | 515 | 39,900 |
2015/11/17 | 516 | 516 | 508 | 511 | 42,800 |
2015/11/16 | 502 | 504 | 493 | 501 | 23,600 |
2015/11/13 | 500 | 510 | 499 | 505 | 52,700 |
2015/11/12 | 497 | 500 | 497 | 500 | 33,200 |
2015/11/11 | 499 | 500 | 496 | 497 | 39,100 |
2015/11/10 | 493 | 504 | 487 | 499 | 102,200 |
2015/11/09 | 484 | 497 | 483 | 493 | 73,300 |
2015/11/06 | 479 | 485 | 471 | 485 | 32,900 |
2015/11/05 | 483 | 485 | 480 | 480 | 45,800 |
2015/11/04 | 474 | 481 | 473 | 479 | 48,600 |
2015/11/02 | 469 | 478 | 466 | 475 | 35,600 |
2015/10/30 | 470 | 484 | 470 | 479 | 49,900 |
2015/10/29 | 484 | 484 | 474 | 478 | 37,100 |
2015/10/28 | 481 | 485 | 475 | 484 | 60,000 |
2015/10/27 | 477 | 482 | 472 | 478 | 21,900 |
2015/10/26 | 485 | 485 | 473 | 478 | 45,900 |
2015/10/23 | 485 | 488 | 479 | 482 | 52,100 |
2015/10/22 | 480 | 485 | 473 | 477 | 92,600 |
2015/10/21 | 479 | 485 | 469 | 479 | 284,000 |
2015/10/20 | 448 | 448 | 440 | 441 | 12,100 |
2015/10/19 | 448 | 448 | 437 | 446 | 18,000 |
2015/10/16 | 436 | 449 | 436 | 449 | 23,500 |
2015/10/15 | 428 | 446 | 428 | 443 | 11,400 |
2015/10/14 | 450 | 455 | 436 | 436 | 22,000 |
2015/10/13 | 442 | 447 | 437 | 442 | 16,000 |
2015/10/09 | 429 | 445 | 429 | 442 | 25,600 |
2015/10/08 | 432 | 437 | 424 | 433 | 15,700 |
2015/10/07 | 427 | 431 | 422 | 431 | 18,900 |
2015/10/06 | 425 | 427 | 419 | 426 | 24,700 |
2015/10/05 | 433 | 434 | 416 | 428 | 39,200 |
2015/10/02 | 417 | 423 | 410 | 422 | 10,900 |
2015/10/01 | 423 | 423 | 409 | 417 | 15,300 |
2015/09/30 | 416 | 420 | 411 | 419 | 5,900 |
2015/09/29 | 420 | 424 | 411 | 413 | 11,400 |
2015/09/28 | 432 | 436 | 426 | 428 | 15,600 |
2015/09/25 | 420 | 426 | 411 | 424 | 15,100 |
2015/09/24 | 413 | 425 | 413 | 420 | 29,800 |
2015/09/18 | 435 | 435 | 417 | 429 | 26,000 |
2015/09/17 | 416 | 438 | 415 | 433 | 17,100 |
2015/09/16 | 430 | 430 | 414 | 424 | 20,600 |
2015/09/15 | 418 | 425 | 406 | 423 | 18,200 |
2015/09/14 | 432 | 432 | 415 | 417 | 8,700 |
2015/09/11 | 432 | 435 | 413 | 424 | 43,600 |
2015/09/10 | 428 | 438 | 413 | 432 | 22,800 |
2015/09/09 | 431 | 443 | 412 | 428 | 27,900 |
2015/09/08 | 414 | 414 | 394 | 402 | 16,900 |
2015/09/07 | 408 | 413 | 380 | 410 | 11,900 |
2015/09/04 | 417 | 422 | 390 | 408 | 30,700 |
2015/09/03 | 420 | 438 | 420 | 425 | 13,900 |
2015/09/02 | 427 | 438 | 403 | 422 | 26,500 |
2015/09/01 | 432 | 450 | 426 | 427 | 48,500 |
2015/08/31 | 425 | 440 | 410 | 440 | 61,000 |
2015/08/28 | 413 | 429 | 410 | 416 | 40,000 |
2015/08/27 | 409 | 417 | 405 | 405 | 10,000 |
2015/08/26 | 382 | 408 | 382 | 407 | 31,000 |
2015/08/25 | 369 | 401 | 363 | 375 | 58,000 |
2015/08/24 | 396 | 425 | 396 | 401 | 48,000 |
2015/08/21 | 421 | 425 | 419 | 420 | 46,000 |
2015/08/20 | 448 | 448 | 435 | 437 | 31,000 |
2015/08/19 | 443 | 452 | 429 | 449 | 39,000 |
2015/08/18 | 448 | 451 | 448 | 451 | 35,000 |
2015/08/17 | 446 | 450 | 446 | 449 | 17,000 |
2015/08/14 | 448 | 448 | 440 | 448 | 10,000 |
2015/08/13 | 443 | 445 | 426 | 445 | 66,000 |
2015/08/12 | 434 | 444 | 433 | 442 | 61,000 |
2015/08/11 | 430 | 437 | 425 | 434 | 38,000 |
2015/08/10 | 427 | 427 | 417 | 426 | 15,000 |
2015/08/07 | 420 | 430 | 420 | 429 | 37,000 |
2015/08/06 | 415 | 425 | 415 | 420 | 39,000 |
2015/08/05 | 412 | 420 | 412 | 420 | 16,000 |
2015/08/04 | 414 | 422 | 401 | 420 | 69,000 |
2015/08/03 | 402 | 411 | 402 | 410 | 32,000 |
2015/07/31 | 395 | 411 | 390 | 408 | 77,000 |
2015/07/30 | 381 | 387 | 381 | 387 | 12,000 |
2015/07/29 | 386 | 386 | 382 | 382 | 14,000 |
2015/07/28 | 387 | 387 | 386 | 387 | 16,000 |
2015/07/27 | 387 | 388 | 386 | 386 | 11,000 |
2015/07/24 | 390 | 390 | 386 | 386 | 9,000 |
2015/07/23 | 391 | 393 | 388 | 390 | 14,000 |
2015/07/22 | 395 | 395 | 391 | 391 | 9,000 |
2015/07/21 | 392 | 395 | 392 | 395 | 6,000 |
2015/07/17 | 392 | 392 | 391 | 392 | 5,000 |
2015/07/16 | 398 | 398 | 396 | 396 | 14,000 |
2015/07/15 | 393 | 393 | 389 | 391 | 33,000 |
2015/07/14 | 392 | 393 | 390 | 393 | 16,000 |
2015/07/13 | 390 | 391 | 387 | 388 | 36,000 |
2015/07/10 | 382 | 389 | 382 | 383 | 18,000 |
2015/07/09 | 385 | 387 | 380 | 382 | 27,000 |
2015/07/08 | 402 | 402 | 392 | 393 | 18,000 |
2015/07/07 | 402 | 404 | 402 | 402 | 14,000 |
2015/07/06 | 408 | 408 | 401 | 402 | 14,000 |
2015/07/03 | 409 | 410 | 406 | 408 | 11,000 |
2015/07/02 | 414 | 417 | 412 | 414 | 14,000 |
2015/07/01 | 415 | 415 | 407 | 412 | 21,000 |
2015/06/30 | 415 | 415 | 409 | 415 | 29,000 |
2015/06/29 | 405 | 409 | 404 | 409 | 57,000 |
2015/06/26 | 417 | 418 | 410 | 416 | 29,000 |
2015/06/25 | 411 | 420 | 411 | 417 | 41,000 |
2015/06/24 | 406 | 413 | 406 | 410 | 42,000 |
2015/06/23 | 405 | 406 | 403 | 406 | 35,000 |
2015/06/22 | 408 | 408 | 400 | 405 | 35,000 |
2015/06/19 | 403 | 407 | 402 | 405 | 25,000 |
2015/06/18 | 404 | 404 | 403 | 403 | 18,000 |
2015/06/17 | 401 | 405 | 401 | 402 | 18,000 |
2015/06/16 | 401 | 404 | 401 | 402 | 20,000 |
2015/06/15 | 404 | 405 | 402 | 404 | 10,000 |
2015/06/12 | 401 | 405 | 401 | 404 | 44,000 |
2015/06/11 | 403 | 403 | 402 | 402 | 14,000 |
2015/06/10 | 404 | 406 | 402 | 402 | 34,000 |
2015/06/09 | 408 | 409 | 406 | 406 | 14,000 |
2015/06/08 | 412 | 416 | 409 | 411 | 12,000 |
2015/06/05 | 408 | 412 | 408 | 411 | 16,000 |
2015/06/04 | 412 | 415 | 411 | 413 | 14,000 |
2015/06/03 | 409 | 414 | 408 | 412 | 14,000 |
2015/06/02 | 417 | 417 | 415 | 415 | 6,000 |
2015/06/01 | 412 | 418 | 412 | 417 | 14,000 |
2015/05/29 | 415 | 417 | 415 | 417 | 10,000 |
2015/05/28 | 415 | 416 | 411 | 415 | 33,000 |
2015/05/27 | 416 | 416 | 413 | 414 | 7,000 |
2015/05/26 | 413 | 417 | 413 | 415 | 10,000 |
2015/05/25 | 411 | 417 | 411 | 413 | 16,000 |
2015/05/22 | 415 | 416 | 402 | 415 | 38,000 |
2015/05/21 | 417 | 418 | 411 | 411 | 33,000 |
2015/05/20 | 412 | 417 | 412 | 417 | 15,000 |
2015/05/19 | 411 | 418 | 411 | 412 | 14,000 |
2015/05/18 | 406 | 408 | 405 | 408 | 18,000 |
2015/05/15 | 402 | 409 | 402 | 407 | 20,000 |
2015/05/14 | 418 | 418 | 391 | 401 | 35,000 |
2015/05/13 | 413 | 417 | 412 | 413 | 20,000 |
2015/05/12 | 415 | 415 | 412 | 413 | 18,000 |
2015/05/11 | 424 | 425 | 415 | 415 | 21,000 |
2015/05/08 | 424 | 424 | 421 | 423 | 28,000 |
2015/05/07 | 429 | 430 | 420 | 420 | 31,000 |
2015/05/01 | 426 | 427 | 421 | 421 | 29,000 |
2015/04/30 | 418 | 430 | 418 | 424 | 132,000 |
2015/04/28 | 454 | 455 | 453 | 454 | 37,000 |
2015/04/27 | 455 | 455 | 451 | 452 | 12,000 |
2015/04/24 | 455 | 455 | 451 | 451 | 14,000 |
2015/04/23 | 454 | 456 | 452 | 453 | 16,000 |
2015/04/22 | 452 | 455 | 452 | 453 | 21,000 |
2015/04/21 | 458 | 458 | 452 | 456 | 18,000 |
2015/04/20 | 452 | 453 | 441 | 451 | 112,000 |
2015/04/17 | 434 | 440 | 434 | 436 | 19,000 |
2015/04/16 | 439 | 439 | 436 | 436 | 7,000 |
2015/04/15 | 432 | 434 | 432 | 434 | 6,000 |
2015/04/14 | 432 | 432 | 432 | 432 | 6,000 |
2015/04/13 | 430 | 433 | 430 | 431 | 8,000 |
2015/04/10 | 435 | 435 | 429 | 430 | 23,000 |
2015/04/09 | 427 | 430 | 427 | 427 | 6,000 |
2015/04/08 | 433 | 433 | 427 | 427 | 7,000 |
2015/04/07 | 429 | 434 | 422 | 430 | 20,000 |
2015/04/06 | 427 | 429 | 425 | 428 | 12,000 |
2015/04/03 | 430 | 430 | 427 | 427 | 7,000 |
2015/04/02 | 429 | 432 | 425 | 430 | 18,000 |
2015/04/01 | 430 | 430 | 425 | 425 | 11,000 |
2015/03/31 | 425 | 431 | 425 | 430 | 14,000 |
2015/03/30 | 428 | 429 | 419 | 420 | 36,000 |
2015/03/27 | 430 | 444 | 430 | 433 | 17,000 |
2015/03/26 | 440 | 445 | 435 | 437 | 23,000 |
2015/03/25 | 442 | 442 | 441 | 441 | 9,000 |
2015/03/24 | 439 | 450 | 438 | 442 | 12,000 |
2015/03/23 | 440 | 444 | 437 | 439 | 64,000 |
2015/03/20 | 450 | 450 | 444 | 448 | 26,000 |
2015/03/19 | 445 | 449 | 445 | 447 | 12,000 |
2015/03/18 | 435 | 450 | 435 | 450 | 45,000 |
2015/03/17 | 449 | 449 | 442 | 442 | 55,000 |
2015/03/16 | 438 | 445 | 438 | 445 | 26,000 |
2015/03/13 | 438 | 446 | 438 | 442 | 65,000 |
2015/03/12 | 442 | 444 | 441 | 441 | 25,000 |
2015/03/11 | 438 | 440 | 427 | 437 | 35,000 |
2015/03/10 | 437 | 441 | 436 | 438 | 25,000 |
2015/03/09 | 446 | 446 | 430 | 436 | 21,000 |
2015/03/06 | 443 | 444 | 426 | 439 | 37,000 |
2015/03/05 | 448 | 448 | 442 | 443 | 11,000 |
2015/03/04 | 445 | 451 | 445 | 446 | 15,000 |
2015/03/03 | 454 | 454 | 443 | 445 | 14,000 |
2015/03/02 | 454 | 454 | 447 | 451 | 27,000 |
2015/02/27 | 455 | 455 | 450 | 452 | 22,000 |
2015/02/26 | 447 | 456 | 446 | 450 | 50,000 |
2015/02/25 | 448 | 449 | 447 | 447 | 11,000 |
2015/02/24 | 448 | 448 | 443 | 444 | 13,000 |
2015/02/23 | 441 | 448 | 441 | 442 | 15,000 |
2015/02/20 | 445 | 445 | 432 | 441 | 24,000 |
2015/02/19 | 434 | 444 | 434 | 444 | 32,000 |
2015/02/18 | 433 | 442 | 433 | 438 | 30,000 |
2015/02/17 | 441 | 443 | 438 | 439 | 18,000 |
2015/02/16 | 438 | 445 | 438 | 442 | 33,000 |
2015/02/13 | 435 | 440 | 435 | 437 | 21,000 |
2015/02/12 | 437 | 438 | 431 | 435 | 28,000 |
2015/02/10 | 437 | 437 | 433 | 436 | 23,000 |
2015/02/09 | 434 | 436 | 433 | 433 | 20,000 |
2015/02/06 | 438 | 438 | 420 | 432 | 35,000 |
2015/02/05 | 426 | 437 | 426 | 433 | 31,000 |
2015/02/04 | 424 | 434 | 424 | 429 | 28,000 |
2015/02/03 | 423 | 432 | 412 | 432 | 66,000 |
2015/02/02 | 420 | 423 | 416 | 416 | 53,000 |
2015/01/30 | 435 | 442 | 425 | 426 | 69,000 |
2015/01/29 | 427 | 447 | 423 | 440 | 53,000 |
2015/01/28 | 419 | 429 | 419 | 429 | 40,000 |
2015/01/27 | 421 | 425 | 420 | 424 | 19,000 |
2015/01/26 | 417 | 420 | 416 | 420 | 16,000 |
2015/01/23 | 420 | 420 | 415 | 415 | 10,000 |
2015/01/22 | 414 | 417 | 413 | 414 | 11,000 |
2015/01/21 | 416 | 416 | 414 | 414 | 10,000 |
2015/01/20 | 419 | 420 | 417 | 419 | 11,000 |
2015/01/19 | 417 | 417 | 413 | 414 | 9,000 |
2015/01/16 | 417 | 418 | 415 | 417 | 19,000 |
2015/01/15 | 418 | 422 | 418 | 422 | 6,000 |
2015/01/14 | 421 | 422 | 420 | 421 | 6,000 |
2015/01/13 | 421 | 423 | 421 | 421 | 20,000 |
2015/01/09 | 425 | 425 | 421 | 421 | 25,000 |
2015/01/08 | 426 | 434 | 426 | 426 | 18,000 |
2015/01/07 | 430 | 431 | 426 | 426 | 18,000 |
2015/01/06 | 434 | 436 | 430 | 431 | 27,000 |
2015/01/05 | 433 | 433 | 428 | 432 | 22,000 |