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 |
---|---|---|---|---|---|
2017/12/29 | 851 | 852 | 820 | 845 | 29,700 |
2017/12/28 | 853 | 863 | 851 | 851 | 19,400 |
2017/12/27 | 840 | 862 | 839 | 854 | 26,000 |
2017/12/26 | 840 | 848 | 832 | 837 | 18,900 |
2017/12/25 | 838 | 845 | 834 | 837 | 20,000 |
2017/12/22 | 837 | 839 | 832 | 833 | 27,300 |
2017/12/21 | 826 | 840 | 821 | 837 | 34,700 |
2017/12/20 | 827 | 832 | 817 | 830 | 42,300 |
2017/12/19 | 846 | 849 | 828 | 832 | 39,900 |
2017/12/18 | 870 | 870 | 841 | 849 | 51,000 |
2017/12/15 | 860 | 864 | 852 | 860 | 24,100 |
2017/12/14 | 843 | 858 | 840 | 856 | 31,600 |
2017/12/13 | 863 | 864 | 840 | 846 | 51,000 |
2017/12/12 | 860 | 872 | 860 | 861 | 30,500 |
2017/12/11 | 872 | 872 | 853 | 860 | 34,400 |
2017/12/08 | 867 | 882 | 862 | 871 | 60,600 |
2017/12/07 | 850 | 887 | 850 | 875 | 60,600 |
2017/12/06 | 852 | 873 | 844 | 849 | 79,500 |
2017/12/05 | 850 | 854 | 832 | 851 | 47,500 |
2017/12/04 | 824 | 858 | 820 | 829 | 128,600 |
2017/12/01 | 807 | 807 | 796 | 802 | 21,400 |
2017/11/30 | 812 | 815 | 794 | 795 | 40,400 |
2017/11/29 | 815 | 820 | 807 | 820 | 19,100 |
2017/11/28 | 808 | 812 | 803 | 805 | 20,200 |
2017/11/27 | 803 | 817 | 798 | 815 | 30,000 |
2017/11/24 | 802 | 806 | 795 | 802 | 20,200 |
2017/11/22 | 820 | 821 | 801 | 802 | 24,300 |
2017/11/21 | 800 | 846 | 800 | 813 | 77,600 |
2017/11/20 | 780 | 788 | 773 | 785 | 31,600 |
2017/11/17 | 789 | 797 | 777 | 779 | 38,800 |
2017/11/16 | 773 | 800 | 769 | 787 | 47,500 |
2017/11/15 | 791 | 791 | 761 | 770 | 61,100 |
2017/11/14 | 812 | 815 | 801 | 801 | 34,800 |
2017/11/13 | 831 | 831 | 816 | 818 | 18,700 |
2017/11/10 | 837 | 841 | 822 | 831 | 28,900 |
2017/11/09 | 828 | 853 | 815 | 839 | 94,200 |
2017/11/08 | 813 | 827 | 811 | 825 | 38,000 |
2017/11/07 | 810 | 820 | 805 | 818 | 45,100 |
2017/11/06 | 823 | 824 | 811 | 816 | 37,300 |
2017/11/02 | 832 | 832 | 810 | 820 | 41,800 |
2017/11/01 | 835 | 836 | 816 | 827 | 75,200 |
2017/10/31 | 794 | 841 | 791 | 839 | 142,000 |
2017/10/30 | 796 | 800 | 783 | 795 | 137,000 |
2017/10/27 | 801 | 802 | 790 | 795 | 88,900 |
2017/10/26 | 772 | 807 | 768 | 793 | 162,500 |
2017/10/25 | 799 | 800 | 770 | 777 | 149,800 |
2017/10/24 | 770 | 800 | 758 | 791 | 413,000 |
2017/10/23 | 746 | 797 | 739 | 777 | 483,900 |
2017/10/20 | 698 | 699 | 692 | 697 | 29,100 |
2017/10/19 | 712 | 712 | 701 | 702 | 23,900 |
2017/10/18 | 717 | 719 | 709 | 713 | 30,700 |
2017/10/17 | 715 | 718 | 708 | 717 | 34,200 |
2017/10/16 | 705 | 718 | 705 | 713 | 25,400 |
2017/10/13 | 701 | 706 | 695 | 702 | 26,600 |
2017/10/12 | 706 | 708 | 700 | 702 | 22,800 |
2017/10/11 | 709 | 713 | 702 | 706 | 33,200 |
2017/10/10 | 701 | 709 | 701 | 708 | 22,500 |
2017/10/06 | 700 | 706 | 700 | 701 | 21,700 |
2017/10/05 | 710 | 715 | 704 | 705 | 23,700 |
2017/10/04 | 720 | 721 | 712 | 713 | 23,500 |
2017/10/03 | 730 | 735 | 718 | 721 | 37,000 |
2017/10/02 | 729 | 734 | 723 | 724 | 39,400 |
2017/09/29 | 710 | 725 | 709 | 720 | 29,300 |
2017/09/28 | 709 | 709 | 694 | 709 | 41,900 |
2017/09/27 | 703 | 703 | 687 | 695 | 40,200 |
2017/09/26 | 707 | 710 | 701 | 703 | 32,200 |
2017/09/25 | 716 | 722 | 702 | 707 | 40,800 |
2017/09/22 | 728 | 729 | 710 | 714 | 28,000 |
2017/09/21 | 715 | 723 | 715 | 719 | 22,800 |
2017/09/20 | 723 | 725 | 713 | 714 | 47,800 |
2017/09/19 | 726 | 726 | 691 | 721 | 55,000 |
2017/09/15 | 710 | 724 | 710 | 719 | 32,100 |
2017/09/14 | 720 | 720 | 706 | 710 | 25,600 |
2017/09/13 | 720 | 728 | 719 | 723 | 11,900 |
2017/09/12 | 730 | 730 | 719 | 719 | 30,900 |
2017/09/11 | 719 | 734 | 715 | 717 | 29,300 |
2017/09/08 | 701 | 719 | 699 | 711 | 32,100 |
2017/09/07 | 718 | 718 | 699 | 706 | 32,800 |
2017/09/06 | 690 | 713 | 682 | 706 | 32,700 |
2017/09/05 | 727 | 733 | 692 | 699 | 43,800 |
2017/09/04 | 747 | 752 | 727 | 733 | 34,000 |
2017/09/01 | 750 | 754 | 742 | 748 | 28,900 |
2017/08/31 | 743 | 754 | 743 | 748 | 33,200 |
2017/08/30 | 736 | 749 | 736 | 748 | 31,100 |
2017/08/29 | 721 | 736 | 721 | 732 | 30,100 |
2017/08/28 | 725 | 730 | 724 | 730 | 21,100 |
2017/08/25 | 722 | 724 | 714 | 722 | 33,000 |
2017/08/24 | 721 | 727 | 718 | 721 | 27,600 |
2017/08/23 | 726 | 726 | 710 | 717 | 31,600 |
2017/08/22 | 720 | 726 | 708 | 716 | 32,300 |
2017/08/21 | 715 | 732 | 708 | 728 | 41,500 |
2017/08/18 | 733 | 735 | 721 | 721 | 42,800 |
2017/08/17 | 752 | 756 | 744 | 745 | 29,200 |
2017/08/16 | 740 | 755 | 738 | 747 | 39,200 |
2017/08/15 | 738 | 747 | 730 | 744 | 24,000 |
2017/08/14 | 737 | 747 | 721 | 728 | 76,400 |
2017/08/10 | 751 | 757 | 733 | 737 | 27,700 |
2017/08/09 | 737 | 765 | 737 | 755 | 50,400 |
2017/08/08 | 756 | 771 | 737 | 749 | 37,500 |
2017/08/07 | 712 | 752 | 711 | 749 | 71,900 |
2017/08/04 | 700 | 712 | 697 | 704 | 55,600 |
2017/08/03 | 700 | 704 | 695 | 700 | 17,300 |
2017/08/02 | 699 | 706 | 696 | 704 | 29,000 |
2017/08/01 | 691 | 702 | 686 | 696 | 32,300 |
2017/07/31 | 696 | 696 | 686 | 686 | 20,300 |
2017/07/28 | 679 | 697 | 675 | 686 | 64,500 |
2017/07/27 | 675 | 685 | 673 | 677 | 37,100 |
2017/07/26 | 668 | 672 | 668 | 671 | 32,200 |
2017/07/25 | 665 | 666 | 660 | 661 | 18,200 |
2017/07/24 | 666 | 669 | 660 | 666 | 47,100 |
2017/07/21 | 665 | 669 | 665 | 666 | 22,800 |
2017/07/20 | 665 | 669 | 659 | 665 | 33,600 |
2017/07/19 | 661 | 667 | 658 | 666 | 28,300 |
2017/07/18 | 664 | 669 | 655 | 666 | 29,100 |
2017/07/14 | 665 | 668 | 664 | 666 | 14,000 |
2017/07/13 | 674 | 679 | 662 | 666 | 33,100 |
2017/07/12 | 678 | 679 | 673 | 674 | 18,300 |
2017/07/11 | 666 | 678 | 666 | 673 | 34,700 |
2017/07/10 | 667 | 668 | 663 | 665 | 18,300 |
2017/07/07 | 659 | 679 | 659 | 662 | 35,100 |
2017/07/06 | 650 | 667 | 650 | 667 | 34,800 |
2017/07/05 | 651 | 654 | 648 | 653 | 33,800 |
2017/07/04 | 658 | 661 | 650 | 653 | 37,000 |
2017/07/03 | 650 | 656 | 650 | 653 | 30,700 |
2017/06/30 | 652 | 655 | 645 | 655 | 38,000 |
2017/06/29 | 660 | 660 | 631 | 653 | 39,000 |
2017/06/28 | 655 | 655 | 646 | 651 | 44,500 |
2017/06/27 | 653 | 654 | 632 | 648 | 61,300 |
2017/06/26 | 660 | 663 | 651 | 655 | 49,400 |
2017/06/23 | 635 | 637 | 632 | 636 | 13,900 |
2017/06/22 | 627 | 636 | 625 | 634 | 18,300 |
2017/06/21 | 636 | 636 | 625 | 626 | 21,700 |
2017/06/20 | 629 | 637 | 623 | 636 | 45,900 |
2017/06/19 | 620 | 627 | 620 | 627 | 28,800 |
2017/06/16 | 625 | 633 | 615 | 621 | 42,000 |
2017/06/15 | 615 | 626 | 615 | 619 | 47,100 |
2017/06/14 | 612 | 617 | 610 | 613 | 44,400 |
2017/06/13 | 585 | 607 | 582 | 607 | 101,700 |
2017/06/12 | 573 | 584 | 573 | 582 | 58,500 |
2017/06/09 | 574 | 578 | 570 | 573 | 31,000 |
2017/06/08 | 572 | 576 | 566 | 569 | 10,400 |
2017/06/07 | 575 | 577 | 567 | 572 | 20,900 |
2017/06/06 | 582 | 582 | 574 | 575 | 13,000 |
2017/06/05 | 581 | 585 | 576 | 577 | 30,600 |
2017/06/02 | 578 | 585 | 578 | 581 | 58,000 |
2017/06/01 | 559 | 577 | 559 | 577 | 54,500 |
2017/05/31 | 557 | 561 | 556 | 557 | 17,600 |
2017/05/30 | 561 | 564 | 556 | 559 | 22,800 |
2017/05/29 | 564 | 569 | 561 | 563 | 18,600 |
2017/05/26 | 573 | 577 | 568 | 570 | 11,900 |
2017/05/25 | 586 | 586 | 573 | 573 | 39,500 |
2017/05/24 | 575 | 584 | 573 | 583 | 28,800 |
2017/05/23 | 566 | 574 | 564 | 570 | 38,400 |
2017/05/22 | 560 | 568 | 544 | 561 | 51,500 |
2017/05/19 | 553 | 555 | 543 | 552 | 12,400 |
2017/05/18 | 548 | 553 | 543 | 552 | 23,700 |
2017/05/17 | 549 | 550 | 546 | 549 | 17,200 |
2017/05/16 | 546 | 554 | 545 | 553 | 20,800 |
2017/05/15 | 555 | 555 | 536 | 545 | 43,100 |
2017/05/12 | 543 | 567 | 540 | 556 | 65,500 |
2017/05/11 | 560 | 560 | 537 | 549 | 30,100 |
2017/05/10 | 555 | 561 | 555 | 557 | 28,100 |
2017/05/09 | 567 | 567 | 555 | 555 | 24,700 |
2017/05/08 | 562 | 568 | 557 | 567 | 41,800 |
2017/05/02 | 540 | 557 | 540 | 554 | 35,900 |
2017/05/01 | 518 | 544 | 516 | 541 | 67,100 |
2017/04/28 | 520 | 524 | 520 | 523 | 21,700 |
2017/04/27 | 521 | 531 | 521 | 526 | 24,700 |
2017/04/26 | 532 | 532 | 525 | 529 | 40,600 |
2017/04/25 | 520 | 529 | 520 | 527 | 16,200 |
2017/04/24 | 522 | 524 | 519 | 520 | 22,400 |
2017/04/21 | 514 | 518 | 513 | 516 | 24,200 |
2017/04/20 | 514 | 517 | 510 | 514 | 21,400 |
2017/04/19 | 514 | 536 | 513 | 521 | 35,400 |
2017/04/18 | 512 | 519 | 511 | 514 | 25,100 |
2017/04/17 | 507 | 519 | 507 | 518 | 14,600 |
2017/04/14 | 508 | 513 | 502 | 505 | 21,200 |
2017/04/13 | 515 | 522 | 513 | 514 | 19,100 |
2017/04/12 | 519 | 525 | 515 | 518 | 24,200 |
2017/04/11 | 530 | 538 | 523 | 523 | 22,100 |
2017/04/10 | 533 | 541 | 529 | 530 | 32,200 |
2017/04/07 | 515 | 532 | 515 | 524 | 23,800 |
2017/04/06 | 537 | 539 | 518 | 518 | 39,300 |
2017/04/05 | 536 | 548 | 530 | 538 | 23,800 |
2017/04/04 | 564 | 570 | 540 | 544 | 28,200 |
2017/04/03 | 571 | 571 | 561 | 564 | 25,900 |
2017/03/31 | 575 | 585 | 566 | 568 | 36,700 |
2017/03/30 | 571 | 581 | 566 | 577 | 26,400 |
2017/03/29 | 566 | 574 | 560 | 573 | 30,100 |
2017/03/28 | 565 | 574 | 554 | 573 | 50,200 |
2017/03/27 | 576 | 576 | 563 | 563 | 40,500 |
2017/03/24 | 568 | 577 | 568 | 576 | 13,800 |
2017/03/23 | 565 | 573 | 561 | 567 | 21,400 |
2017/03/22 | 571 | 590 | 561 | 563 | 64,000 |
2017/03/21 | 575 | 576 | 569 | 575 | 24,500 |
2017/03/17 | 575 | 575 | 571 | 574 | 17,000 |
2017/03/16 | 575 | 578 | 567 | 575 | 59,900 |
2017/03/15 | 563 | 583 | 557 | 577 | 113,500 |
2017/03/14 | 560 | 563 | 547 | 547 | 123,400 |
2017/03/13 | 554 | 555 | 548 | 555 | 32,500 |
2017/03/10 | 552 | 555 | 548 | 555 | 41,600 |
2017/03/09 | 552 | 552 | 547 | 548 | 8,500 |
2017/03/08 | 554 | 554 | 547 | 547 | 22,100 |
2017/03/07 | 547 | 551 | 547 | 550 | 18,000 |
2017/03/06 | 552 | 552 | 546 | 547 | 13,000 |
2017/03/03 | 540 | 546 | 540 | 543 | 9,600 |
2017/03/02 | 548 | 549 | 543 | 549 | 9,700 |
2017/03/01 | 539 | 542 | 535 | 540 | 10,000 |
2017/02/28 | 543 | 543 | 537 | 539 | 19,200 |
2017/02/27 | 544 | 544 | 534 | 541 | 22,500 |
2017/02/24 | 549 | 549 | 542 | 544 | 21,400 |
2017/02/23 | 555 | 555 | 544 | 549 | 14,100 |
2017/02/22 | 565 | 565 | 548 | 549 | 18,200 |
2017/02/21 | 540 | 549 | 538 | 549 | 18,300 |
2017/02/20 | 530 | 541 | 530 | 541 | 5,400 |
2017/02/17 | 535 | 539 | 528 | 533 | 11,900 |
2017/02/16 | 540 | 541 | 532 | 535 | 6,200 |
2017/02/15 | 531 | 538 | 530 | 536 | 19,400 |
2017/02/14 | 533 | 538 | 530 | 533 | 30,100 |
2017/02/13 | 549 | 549 | 530 | 532 | 18,800 |
2017/02/10 | 525 | 530 | 521 | 529 | 11,900 |
2017/02/09 | 531 | 541 | 514 | 521 | 27,500 |
2017/02/08 | 536 | 536 | 526 | 529 | 11,400 |
2017/02/07 | 528 | 531 | 526 | 526 | 13,000 |
2017/02/06 | 528 | 541 | 528 | 528 | 13,400 |
2017/02/03 | 537 | 547 | 523 | 525 | 37,100 |
2017/02/02 | 544 | 544 | 537 | 537 | 20,900 |
2017/02/01 | 540 | 547 | 540 | 540 | 33,800 |
2017/01/31 | 560 | 560 | 537 | 540 | 44,900 |
2017/01/30 | 564 | 567 | 552 | 565 | 22,800 |
2017/01/27 | 566 | 572 | 546 | 560 | 44,600 |
2017/01/26 | 580 | 583 | 570 | 574 | 28,800 |
2017/01/25 | 575 | 579 | 571 | 579 | 12,300 |
2017/01/24 | 564 | 570 | 563 | 570 | 3,700 |
2017/01/23 | 568 | 569 | 563 | 564 | 15,200 |
2017/01/20 | 571 | 578 | 565 | 575 | 10,500 |
2017/01/19 | 575 | 575 | 565 | 573 | 13,900 |
2017/01/18 | 562 | 566 | 556 | 565 | 12,300 |
2017/01/17 | 580 | 580 | 569 | 571 | 11,000 |
2017/01/16 | 570 | 574 | 562 | 572 | 12,700 |
2017/01/13 | 573 | 580 | 573 | 574 | 24,200 |
2017/01/12 | 584 | 584 | 572 | 576 | 16,400 |
2017/01/11 | 581 | 586 | 578 | 582 | 8,600 |
2017/01/10 | 587 | 587 | 576 | 585 | 23,800 |
2017/01/06 | 579 | 587 | 578 | 587 | 18,900 |
2017/01/05 | 579 | 585 | 579 | 584 | 12,400 |
2017/01/04 | 577 | 586 | 573 | 579 | 25,100 |