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 |
---|---|---|---|---|---|
2018/12/28 | 504 | 504 | 486 | 491 | 32,700 |
2018/12/27 | 478 | 510 | 473 | 503 | 46,600 |
2018/12/26 | 448 | 470 | 448 | 460 | 40,700 |
2018/12/25 | 440 | 459 | 440 | 449 | 58,200 |
2018/12/21 | 503 | 503 | 470 | 480 | 62,100 |
2018/12/20 | 530 | 531 | 509 | 512 | 49,700 |
2018/12/19 | 527 | 544 | 525 | 532 | 36,700 |
2018/12/18 | 537 | 543 | 530 | 533 | 48,200 |
2018/12/17 | 556 | 565 | 550 | 552 | 28,100 |
2018/12/14 | 581 | 583 | 562 | 563 | 40,600 |
2018/12/13 | 570 | 587 | 570 | 587 | 32,400 |
2018/12/12 | 556 | 573 | 556 | 568 | 28,700 |
2018/12/11 | 570 | 574 | 549 | 550 | 32,300 |
2018/12/10 | 582 | 583 | 566 | 569 | 27,800 |
2018/12/07 | 597 | 602 | 581 | 582 | 36,200 |
2018/12/06 | 610 | 610 | 591 | 597 | 56,000 |
2018/12/05 | 610 | 616 | 602 | 609 | 32,000 |
2018/12/04 | 639 | 639 | 613 | 616 | 29,800 |
2018/12/03 | 638 | 643 | 631 | 635 | 26,600 |
2018/11/30 | 642 | 642 | 631 | 636 | 21,400 |
2018/11/29 | 645 | 647 | 635 | 635 | 19,300 |
2018/11/28 | 654 | 656 | 638 | 641 | 27,500 |
2018/11/27 | 635 | 649 | 631 | 648 | 27,100 |
2018/11/26 | 620 | 637 | 620 | 625 | 38,400 |
2018/11/22 | 615 | 624 | 606 | 620 | 25,000 |
2018/11/21 | 611 | 617 | 607 | 614 | 18,400 |
2018/11/20 | 609 | 621 | 603 | 616 | 47,600 |
2018/11/19 | 617 | 620 | 610 | 615 | 13,200 |
2018/11/16 | 620 | 620 | 609 | 614 | 22,600 |
2018/11/15 | 609 | 625 | 608 | 617 | 23,200 |
2018/11/14 | 618 | 629 | 612 | 612 | 50,100 |
2018/11/13 | 627 | 627 | 610 | 610 | 70,700 |
2018/11/12 | 634 | 642 | 626 | 637 | 22,700 |
2018/11/09 | 640 | 646 | 632 | 634 | 17,900 |
2018/11/08 | 639 | 646 | 637 | 640 | 20,100 |
2018/11/07 | 635 | 645 | 627 | 629 | 37,700 |
2018/11/06 | 645 | 645 | 636 | 636 | 25,100 |
2018/11/05 | 631 | 651 | 630 | 645 | 43,700 |
2018/11/02 | 643 | 644 | 616 | 632 | 63,700 |
2018/11/01 | 630 | 649 | 623 | 633 | 87,300 |
2018/10/31 | 652 | 662 | 647 | 654 | 82,400 |
2018/10/30 | 612 | 637 | 610 | 636 | 58,900 |
2018/10/29 | 620 | 642 | 617 | 621 | 48,100 |
2018/10/26 | 638 | 644 | 611 | 620 | 48,000 |
2018/10/25 | 657 | 658 | 628 | 630 | 54,000 |
2018/10/24 | 663 | 677 | 658 | 677 | 24,200 |
2018/10/23 | 681 | 682 | 657 | 657 | 36,500 |
2018/10/22 | 690 | 700 | 677 | 693 | 36,600 |
2018/10/19 | 679 | 700 | 672 | 697 | 31,600 |
2018/10/18 | 698 | 699 | 684 | 687 | 30,900 |
2018/10/17 | 680 | 693 | 675 | 693 | 38,700 |
2018/10/16 | 654 | 670 | 654 | 670 | 41,000 |
2018/10/15 | 667 | 670 | 654 | 654 | 35,800 |
2018/10/12 | 663 | 673 | 661 | 666 | 31,700 |
2018/10/11 | 672 | 682 | 657 | 661 | 41,900 |
2018/10/10 | 697 | 704 | 687 | 697 | 37,200 |
2018/10/09 | 708 | 711 | 690 | 696 | 43,700 |
2018/10/05 | 709 | 719 | 706 | 713 | 21,700 |
2018/10/04 | 701 | 721 | 700 | 712 | 29,800 |
2018/10/03 | 722 | 723 | 703 | 703 | 29,100 |
2018/10/02 | 729 | 730 | 717 | 717 | 32,500 |
2018/10/01 | 724 | 728 | 712 | 721 | 30,800 |
2018/09/28 | 730 | 737 | 722 | 723 | 21,100 |
2018/09/27 | 733 | 738 | 727 | 730 | 24,100 |
2018/09/26 | 730 | 739 | 720 | 737 | 36,900 |
2018/09/25 | 700 | 728 | 700 | 728 | 60,700 |
2018/09/21 | 699 | 712 | 689 | 690 | 44,800 |
2018/09/20 | 696 | 698 | 686 | 694 | 19,100 |
2018/09/19 | 699 | 699 | 682 | 691 | 37,600 |
2018/09/18 | 663 | 688 | 661 | 686 | 44,100 |
2018/09/14 | 647 | 666 | 647 | 662 | 49,500 |
2018/09/13 | 628 | 650 | 628 | 647 | 22,000 |
2018/09/12 | 644 | 646 | 624 | 632 | 38,500 |
2018/09/11 | 643 | 650 | 639 | 643 | 27,800 |
2018/09/10 | 636 | 643 | 636 | 638 | 21,500 |
2018/09/07 | 636 | 640 | 621 | 634 | 22,100 |
2018/09/06 | 627 | 640 | 623 | 635 | 24,600 |
2018/09/05 | 620 | 634 | 618 | 628 | 23,900 |
2018/09/04 | 628 | 628 | 617 | 622 | 21,300 |
2018/09/03 | 630 | 637 | 615 | 623 | 44,400 |
2018/08/31 | 644 | 647 | 636 | 636 | 25,300 |
2018/08/30 | 656 | 656 | 643 | 648 | 25,700 |
2018/08/29 | 657 | 660 | 653 | 657 | 12,700 |
2018/08/28 | 663 | 668 | 649 | 657 | 25,800 |
2018/08/27 | 645 | 656 | 644 | 655 | 28,600 |
2018/08/24 | 632 | 640 | 628 | 638 | 19,300 |
2018/08/23 | 623 | 635 | 623 | 632 | 16,500 |
2018/08/22 | 627 | 634 | 622 | 625 | 19,600 |
2018/08/21 | 628 | 630 | 620 | 623 | 25,400 |
2018/08/20 | 634 | 639 | 628 | 637 | 24,600 |
2018/08/17 | 639 | 644 | 637 | 642 | 13,200 |
2018/08/16 | 647 | 647 | 632 | 641 | 28,900 |
2018/08/15 | 677 | 677 | 651 | 651 | 23,600 |
2018/08/14 | 671 | 681 | 667 | 681 | 20,200 |
2018/08/13 | 695 | 695 | 658 | 663 | 33,600 |
2018/08/10 | 688 | 703 | 684 | 699 | 42,700 |
2018/08/09 | 670 | 690 | 665 | 688 | 28,500 |
2018/08/08 | 680 | 683 | 668 | 668 | 23,900 |
2018/08/07 | 670 | 682 | 667 | 681 | 19,700 |
2018/08/06 | 690 | 693 | 667 | 670 | 24,500 |
2018/08/03 | 696 | 699 | 693 | 693 | 25,500 |
2018/08/02 | 693 | 710 | 693 | 695 | 39,700 |
2018/08/01 | 713 | 715 | 695 | 695 | 50,700 |
2018/07/31 | 718 | 726 | 705 | 719 | 43,900 |
2018/07/30 | 720 | 720 | 695 | 714 | 53,000 |
2018/07/27 | 688 | 719 | 688 | 713 | 91,900 |
2018/07/26 | 742 | 752 | 733 | 748 | 55,700 |
2018/07/25 | 721 | 735 | 721 | 735 | 28,400 |
2018/07/24 | 715 | 721 | 711 | 721 | 37,400 |
2018/07/23 | 713 | 718 | 706 | 708 | 25,500 |
2018/07/20 | 710 | 714 | 704 | 714 | 20,200 |
2018/07/19 | 714 | 716 | 708 | 710 | 18,300 |
2018/07/18 | 700 | 715 | 698 | 711 | 36,700 |
2018/07/17 | 691 | 703 | 689 | 695 | 23,000 |
2018/07/13 | 695 | 697 | 685 | 689 | 31,000 |
2018/07/12 | 692 | 695 | 688 | 692 | 23,700 |
2018/07/11 | 689 | 697 | 680 | 692 | 29,000 |
2018/07/10 | 694 | 699 | 684 | 690 | 62,600 |
2018/07/09 | 664 | 695 | 658 | 694 | 66,900 |
2018/07/06 | 647 | 670 | 643 | 666 | 57,600 |
2018/07/05 | 651 | 659 | 632 | 637 | 88,900 |
2018/07/04 | 651 | 660 | 647 | 651 | 44,900 |
2018/07/03 | 679 | 679 | 652 | 659 | 33,600 |
2018/07/02 | 693 | 693 | 667 | 670 | 43,500 |
2018/06/29 | 698 | 698 | 684 | 692 | 21,500 |
2018/06/28 | 701 | 709 | 691 | 698 | 25,100 |
2018/06/27 | 690 | 709 | 685 | 707 | 27,600 |
2018/06/26 | 679 | 695 | 677 | 694 | 30,400 |
2018/06/25 | 712 | 713 | 687 | 688 | 29,400 |
2018/06/22 | 705 | 713 | 694 | 712 | 33,400 |
2018/06/21 | 716 | 720 | 707 | 710 | 20,600 |
2018/06/20 | 715 | 716 | 696 | 716 | 41,700 |
2018/06/19 | 734 | 736 | 705 | 714 | 46,400 |
2018/06/18 | 733 | 734 | 721 | 731 | 22,200 |
2018/06/15 | 740 | 742 | 730 | 735 | 39,500 |
2018/06/14 | 743 | 743 | 728 | 733 | 21,300 |
2018/06/13 | 727 | 746 | 724 | 745 | 36,900 |
2018/06/12 | 739 | 739 | 724 | 727 | 15,400 |
2018/06/11 | 736 | 739 | 721 | 732 | 32,400 |
2018/06/08 | 728 | 735 | 726 | 730 | 38,100 |
2018/06/07 | 743 | 743 | 728 | 737 | 26,000 |
2018/06/06 | 738 | 742 | 732 | 738 | 15,100 |
2018/06/05 | 740 | 740 | 726 | 738 | 23,400 |
2018/06/04 | 740 | 748 | 735 | 740 | 27,700 |
2018/06/01 | 718 | 734 | 713 | 728 | 25,100 |
2018/05/31 | 730 | 733 | 721 | 722 | 45,000 |
2018/05/30 | 718 | 733 | 713 | 728 | 48,400 |
2018/05/29 | 719 | 719 | 703 | 718 | 34,900 |
2018/05/28 | 723 | 726 | 711 | 716 | 32,500 |
2018/05/25 | 731 | 734 | 717 | 723 | 24,500 |
2018/05/24 | 737 | 739 | 723 | 731 | 26,100 |
2018/05/23 | 739 | 742 | 731 | 740 | 24,800 |
2018/05/22 | 755 | 755 | 734 | 739 | 27,100 |
2018/05/21 | 762 | 763 | 750 | 753 | 30,100 |
2018/05/18 | 765 | 766 | 753 | 761 | 22,300 |
2018/05/17 | 780 | 780 | 753 | 763 | 69,700 |
2018/05/16 | 773 | 786 | 763 | 779 | 109,200 |
2018/05/15 | 715 | 760 | 713 | 758 | 127,100 |
2018/05/14 | 725 | 726 | 710 | 715 | 47,600 |
2018/05/11 | 721 | 728 | 719 | 725 | 37,700 |
2018/05/10 | 726 | 733 | 720 | 722 | 50,100 |
2018/05/09 | 715 | 727 | 711 | 726 | 66,800 |
2018/05/08 | 714 | 718 | 705 | 712 | 61,700 |
2018/05/07 | 726 | 729 | 711 | 714 | 55,500 |
2018/05/02 | 700 | 734 | 700 | 725 | 170,800 |
2018/05/01 | 685 | 703 | 678 | 687 | 237,400 |
2018/04/27 | 764 | 764 | 738 | 744 | 81,000 |
2018/04/26 | 766 | 766 | 753 | 757 | 47,000 |
2018/04/25 | 769 | 769 | 752 | 762 | 55,900 |
2018/04/24 | 780 | 781 | 769 | 775 | 40,000 |
2018/04/23 | 789 | 789 | 772 | 779 | 74,000 |
2018/04/20 | 789 | 790 | 783 | 787 | 25,000 |
2018/04/19 | 795 | 795 | 782 | 793 | 38,900 |
2018/04/18 | 780 | 796 | 779 | 791 | 42,600 |
2018/04/17 | 801 | 802 | 776 | 786 | 48,800 |
2018/04/16 | 796 | 804 | 783 | 801 | 59,100 |
2018/04/13 | 784 | 795 | 779 | 792 | 56,600 |
2018/04/12 | 768 | 795 | 763 | 784 | 96,000 |
2018/04/11 | 751 | 771 | 743 | 763 | 60,600 |
2018/04/10 | 733 | 753 | 733 | 751 | 37,600 |
2018/04/09 | 734 | 740 | 729 | 732 | 35,100 |
2018/04/06 | 763 | 763 | 730 | 736 | 60,800 |
2018/04/05 | 760 | 762 | 748 | 751 | 45,900 |
2018/04/04 | 743 | 756 | 743 | 756 | 48,600 |
2018/04/03 | 734 | 741 | 728 | 740 | 29,200 |
2018/04/02 | 770 | 770 | 743 | 743 | 39,400 |
2018/03/30 | 760 | 765 | 753 | 760 | 24,100 |
2018/03/29 | 749 | 755 | 741 | 751 | 31,500 |
2018/03/28 | 744 | 747 | 731 | 746 | 40,500 |
2018/03/27 | 735 | 752 | 735 | 751 | 65,900 |
2018/03/26 | 720 | 728 | 705 | 727 | 60,000 |
2018/03/23 | 754 | 756 | 725 | 727 | 63,200 |
2018/03/22 | 775 | 775 | 764 | 775 | 30,600 |
2018/03/20 | 750 | 769 | 743 | 768 | 42,300 |
2018/03/19 | 788 | 788 | 759 | 762 | 73,000 |
2018/03/16 | 817 | 817 | 785 | 786 | 131,300 |
2018/03/15 | 774 | 799 | 768 | 797 | 157,600 |
2018/03/14 | 776 | 783 | 766 | 783 | 47,500 |
2018/03/13 | 752 | 777 | 752 | 776 | 52,000 |
2018/03/12 | 752 | 763 | 742 | 750 | 53,800 |
2018/03/09 | 743 | 750 | 731 | 737 | 45,900 |
2018/03/08 | 742 | 743 | 728 | 733 | 38,100 |
2018/03/07 | 760 | 760 | 735 | 739 | 63,300 |
2018/03/06 | 760 | 769 | 754 | 757 | 28,500 |
2018/03/05 | 775 | 776 | 745 | 752 | 49,700 |
2018/03/02 | 768 | 787 | 768 | 774 | 55,200 |
2018/03/01 | 810 | 811 | 785 | 787 | 73,000 |
2018/02/28 | 812 | 820 | 810 | 810 | 45,200 |
2018/02/27 | 839 | 843 | 814 | 818 | 72,600 |
2018/02/26 | 833 | 842 | 818 | 829 | 41,100 |
2018/02/23 | 818 | 826 | 818 | 824 | 22,200 |
2018/02/22 | 822 | 825 | 812 | 817 | 42,000 |
2018/02/21 | 840 | 855 | 829 | 833 | 45,100 |
2018/02/20 | 841 | 849 | 831 | 839 | 42,600 |
2018/02/19 | 841 | 859 | 835 | 856 | 47,200 |
2018/02/16 | 804 | 828 | 804 | 811 | 44,800 |
2018/02/15 | 803 | 824 | 803 | 804 | 36,300 |
2018/02/14 | 843 | 850 | 793 | 800 | 110,400 |
2018/02/13 | 873 | 879 | 842 | 843 | 64,100 |
2018/02/09 | 841 | 868 | 841 | 858 | 62,200 |
2018/02/08 | 863 | 895 | 859 | 876 | 69,500 |
2018/02/07 | 940 | 942 | 859 | 859 | 107,000 |
2018/02/06 | 860 | 898 | 840 | 880 | 152,300 |
2018/02/05 | 950 | 969 | 934 | 948 | 137,800 |
2018/02/02 | 955 | 988 | 930 | 985 | 200,600 |
2018/02/01 | 881 | 936 | 866 | 925 | 214,600 |
2018/01/31 | 850 | 860 | 845 | 851 | 70,600 |
2018/01/30 | 851 | 852 | 830 | 842 | 37,900 |
2018/01/29 | 835 | 859 | 830 | 848 | 53,600 |
2018/01/26 | 845 | 845 | 833 | 833 | 38,500 |
2018/01/25 | 859 | 859 | 843 | 843 | 39,100 |
2018/01/24 | 862 | 866 | 857 | 859 | 40,400 |
2018/01/23 | 858 | 878 | 858 | 872 | 33,600 |
2018/01/22 | 850 | 860 | 847 | 858 | 25,700 |
2018/01/19 | 842 | 854 | 839 | 849 | 21,700 |
2018/01/18 | 853 | 855 | 837 | 837 | 29,700 |
2018/01/17 | 852 | 852 | 846 | 846 | 17,900 |
2018/01/16 | 845 | 855 | 841 | 852 | 36,200 |
2018/01/15 | 850 | 850 | 843 | 845 | 17,200 |
2018/01/12 | 847 | 860 | 842 | 844 | 41,400 |
2018/01/11 | 857 | 857 | 844 | 853 | 25,300 |
2018/01/10 | 856 | 862 | 854 | 858 | 26,700 |
2018/01/09 | 865 | 867 | 854 | 855 | 45,900 |
2018/01/05 | 860 | 860 | 850 | 857 | 26,900 |
2018/01/04 | 860 | 860 | 848 | 858 | 23,800 |