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 |
---|---|---|---|---|---|
2019/12/30 | 786 | 786 | 758 | 759 | 44,300 |
2019/12/27 | 779 | 791 | 779 | 785 | 49,500 |
2019/12/26 | 764 | 778 | 762 | 778 | 32,100 |
2019/12/25 | 765 | 772 | 763 | 764 | 31,200 |
2019/12/24 | 770 | 770 | 764 | 765 | 20,100 |
2019/12/23 | 779 | 779 | 765 | 772 | 38,300 |
2019/12/20 | 770 | 780 | 764 | 776 | 25,700 |
2019/12/19 | 762 | 769 | 760 | 768 | 15,900 |
2019/12/18 | 777 | 777 | 760 | 767 | 34,500 |
2019/12/17 | 779 | 780 | 771 | 780 | 40,900 |
2019/12/16 | 774 | 788 | 770 | 774 | 69,200 |
2019/12/13 | 777 | 781 | 768 | 772 | 79,000 |
2019/12/12 | 759 | 767 | 751 | 757 | 66,800 |
2019/12/11 | 739 | 753 | 733 | 750 | 50,200 |
2019/12/10 | 743 | 745 | 735 | 739 | 29,700 |
2019/12/09 | 744 | 746 | 734 | 743 | 34,000 |
2019/12/06 | 707 | 733 | 705 | 733 | 50,400 |
2019/12/05 | 714 | 717 | 707 | 709 | 35,800 |
2019/12/04 | 702 | 715 | 696 | 714 | 36,700 |
2019/12/03 | 713 | 713 | 701 | 709 | 32,100 |
2019/12/02 | 721 | 726 | 713 | 722 | 32,900 |
2019/11/29 | 724 | 727 | 713 | 716 | 27,700 |
2019/11/28 | 731 | 731 | 719 | 725 | 31,100 |
2019/11/27 | 725 | 730 | 720 | 729 | 23,900 |
2019/11/26 | 736 | 740 | 725 | 725 | 32,800 |
2019/11/25 | 728 | 741 | 728 | 735 | 22,300 |
2019/11/22 | 731 | 735 | 726 | 728 | 28,700 |
2019/11/21 | 726 | 734 | 708 | 734 | 57,500 |
2019/11/20 | 739 | 741 | 727 | 728 | 38,800 |
2019/11/19 | 765 | 765 | 742 | 746 | 30,100 |
2019/11/18 | 765 | 769 | 757 | 762 | 46,100 |
2019/11/15 | 741 | 769 | 737 | 765 | 61,100 |
2019/11/14 | 754 | 758 | 735 | 735 | 45,300 |
2019/11/13 | 762 | 773 | 753 | 756 | 67,400 |
2019/11/12 | 755 | 764 | 751 | 762 | 43,000 |
2019/11/11 | 741 | 756 | 739 | 749 | 42,600 |
2019/11/08 | 750 | 755 | 735 | 738 | 48,400 |
2019/11/07 | 744 | 751 | 741 | 745 | 33,700 |
2019/11/06 | 761 | 761 | 739 | 752 | 49,700 |
2019/11/05 | 726 | 764 | 724 | 758 | 97,700 |
2019/11/01 | 730 | 730 | 711 | 719 | 85,900 |
2019/10/31 | 795 | 795 | 727 | 735 | 236,000 |
2019/10/30 | 757 | 775 | 747 | 775 | 95,900 |
2019/10/29 | 778 | 783 | 746 | 751 | 214,000 |
2019/10/28 | 780 | 783 | 759 | 763 | 75,800 |
2019/10/25 | 789 | 789 | 773 | 789 | 54,300 |
2019/10/24 | 796 | 796 | 786 | 788 | 47,800 |
2019/10/23 | 790 | 797 | 766 | 789 | 112,800 |
2019/10/21 | 776 | 791 | 765 | 791 | 153,600 |
2019/10/18 | 745 | 776 | 744 | 761 | 188,500 |
2019/10/17 | 746 | 746 | 726 | 738 | 37,800 |
2019/10/16 | 745 | 754 | 741 | 746 | 64,600 |
2019/10/15 | 730 | 744 | 730 | 738 | 59,900 |
2019/10/11 | 715 | 715 | 705 | 711 | 32,200 |
2019/10/10 | 720 | 722 | 707 | 708 | 26,400 |
2019/10/09 | 708 | 719 | 700 | 718 | 32,700 |
2019/10/08 | 696 | 711 | 695 | 709 | 41,700 |
2019/10/07 | 687 | 697 | 685 | 688 | 25,000 |
2019/10/04 | 680 | 687 | 669 | 687 | 43,600 |
2019/10/03 | 693 | 693 | 676 | 680 | 55,200 |
2019/10/02 | 690 | 709 | 687 | 698 | 96,100 |
2019/10/01 | 711 | 711 | 704 | 708 | 53,400 |
2019/09/30 | 727 | 727 | 700 | 705 | 59,100 |
2019/09/27 | 732 | 739 | 727 | 734 | 57,700 |
2019/09/26 | 745 | 757 | 737 | 741 | 59,000 |
2019/09/25 | 723 | 749 | 723 | 747 | 45,600 |
2019/09/24 | 754 | 774 | 740 | 745 | 123,700 |
2019/09/20 | 690 | 739 | 690 | 739 | 190,900 |
2019/09/19 | 690 | 707 | 684 | 696 | 62,900 |
2019/09/18 | 716 | 718 | 681 | 689 | 63,800 |
2019/09/17 | 692 | 717 | 683 | 715 | 69,700 |
2019/09/13 | 689 | 695 | 674 | 695 | 87,800 |
2019/09/12 | 678 | 689 | 673 | 686 | 67,000 |
2019/09/11 | 650 | 674 | 650 | 674 | 62,700 |
2019/09/10 | 660 | 662 | 642 | 650 | 61,100 |
2019/09/09 | 672 | 672 | 652 | 660 | 70,400 |
2019/09/06 | 685 | 685 | 670 | 674 | 29,600 |
2019/09/05 | 689 | 693 | 680 | 685 | 45,900 |
2019/09/04 | 695 | 695 | 681 | 683 | 37,600 |
2019/09/03 | 662 | 697 | 658 | 694 | 58,800 |
2019/09/02 | 667 | 677 | 660 | 661 | 32,500 |
2019/08/30 | 655 | 665 | 649 | 665 | 20,000 |
2019/08/29 | 656 | 656 | 636 | 650 | 36,800 |
2019/08/28 | 634 | 643 | 632 | 642 | 24,200 |
2019/08/27 | 640 | 649 | 634 | 634 | 25,500 |
2019/08/26 | 628 | 646 | 626 | 635 | 37,500 |
2019/08/23 | 650 | 650 | 638 | 644 | 29,000 |
2019/08/22 | 656 | 659 | 646 | 648 | 31,200 |
2019/08/21 | 654 | 660 | 649 | 656 | 22,300 |
2019/08/20 | 661 | 668 | 660 | 664 | 15,500 |
2019/08/19 | 662 | 670 | 656 | 670 | 29,100 |
2019/08/16 | 651 | 665 | 651 | 663 | 30,200 |
2019/08/15 | 641 | 654 | 639 | 652 | 39,200 |
2019/08/14 | 652 | 657 | 646 | 657 | 33,200 |
2019/08/13 | 660 | 660 | 645 | 648 | 79,200 |
2019/08/09 | 663 | 665 | 659 | 660 | 35,100 |
2019/08/08 | 668 | 672 | 660 | 661 | 43,500 |
2019/08/07 | 673 | 676 | 657 | 673 | 60,700 |
2019/08/06 | 660 | 686 | 654 | 665 | 170,200 |
2019/08/05 | 661 | 678 | 651 | 673 | 137,200 |
2019/08/02 | 656 | 670 | 650 | 658 | 451,400 |
2019/08/01 | 636 | 666 | 626 | 666 | 861,200 |
2019/07/31 | 578 | 578 | 566 | 566 | 14,100 |
2019/07/30 | 569 | 577 | 568 | 576 | 15,800 |
2019/07/29 | 577 | 577 | 561 | 569 | 21,500 |
2019/07/26 | 576 | 576 | 563 | 571 | 13,600 |
2019/07/25 | 569 | 582 | 568 | 578 | 15,000 |
2019/07/24 | 563 | 571 | 562 | 569 | 11,100 |
2019/07/23 | 564 | 572 | 559 | 566 | 11,700 |
2019/07/22 | 564 | 569 | 559 | 563 | 20,800 |
2019/07/19 | 549 | 572 | 547 | 568 | 23,300 |
2019/07/18 | 580 | 580 | 555 | 555 | 41,600 |
2019/07/17 | 588 | 591 | 575 | 586 | 26,400 |
2019/07/16 | 600 | 600 | 586 | 592 | 25,200 |
2019/07/12 | 587 | 604 | 587 | 600 | 28,800 |
2019/07/11 | 577 | 587 | 575 | 587 | 21,600 |
2019/07/10 | 575 | 581 | 574 | 575 | 33,000 |
2019/07/09 | 579 | 580 | 569 | 574 | 15,900 |
2019/07/08 | 601 | 603 | 579 | 579 | 20,100 |
2019/07/05 | 594 | 611 | 594 | 604 | 44,200 |
2019/07/04 | 590 | 599 | 588 | 595 | 19,200 |
2019/07/03 | 585 | 592 | 580 | 589 | 35,600 |
2019/07/02 | 589 | 589 | 583 | 586 | 21,600 |
2019/07/01 | 571 | 582 | 571 | 582 | 29,700 |
2019/06/28 | 576 | 576 | 555 | 555 | 57,400 |
2019/06/27 | 541 | 560 | 541 | 560 | 31,200 |
2019/06/26 | 556 | 556 | 540 | 540 | 24,900 |
2019/06/25 | 563 | 564 | 555 | 558 | 16,400 |
2019/06/24 | 557 | 564 | 553 | 559 | 15,000 |
2019/06/21 | 570 | 570 | 560 | 560 | 23,300 |
2019/06/20 | 570 | 570 | 561 | 567 | 9,400 |
2019/06/19 | 571 | 571 | 560 | 566 | 27,700 |
2019/06/18 | 576 | 576 | 550 | 551 | 30,200 |
2019/06/17 | 577 | 584 | 571 | 571 | 17,600 |
2019/06/14 | 588 | 588 | 577 | 577 | 28,400 |
2019/06/13 | 587 | 587 | 576 | 586 | 37,000 |
2019/06/12 | 597 | 597 | 582 | 587 | 37,800 |
2019/06/11 | 575 | 597 | 575 | 597 | 35,400 |
2019/06/10 | 561 | 577 | 561 | 573 | 31,700 |
2019/06/07 | 572 | 573 | 555 | 559 | 30,500 |
2019/06/06 | 557 | 574 | 552 | 567 | 36,800 |
2019/06/05 | 548 | 560 | 547 | 558 | 35,500 |
2019/06/04 | 531 | 540 | 531 | 540 | 27,800 |
2019/06/03 | 550 | 550 | 524 | 531 | 37,900 |
2019/05/31 | 550 | 553 | 529 | 549 | 84,600 |
2019/05/30 | 508 | 565 | 502 | 541 | 262,100 |
2019/05/29 | 534 | 534 | 514 | 517 | 30,300 |
2019/05/28 | 551 | 554 | 536 | 536 | 20,900 |
2019/05/27 | 535 | 557 | 534 | 557 | 14,500 |
2019/05/24 | 534 | 546 | 527 | 535 | 20,600 |
2019/05/23 | 541 | 541 | 529 | 536 | 18,900 |
2019/05/22 | 560 | 568 | 538 | 541 | 33,200 |
2019/05/21 | 544 | 555 | 529 | 555 | 38,300 |
2019/05/20 | 541 | 548 | 538 | 542 | 36,700 |
2019/05/17 | 527 | 537 | 520 | 537 | 39,200 |
2019/05/16 | 518 | 526 | 512 | 525 | 14,100 |
2019/05/15 | 526 | 526 | 511 | 523 | 23,100 |
2019/05/14 | 495 | 516 | 487 | 515 | 21,100 |
2019/05/13 | 495 | 512 | 491 | 501 | 30,300 |
2019/05/10 | 493 | 508 | 493 | 498 | 26,300 |
2019/05/09 | 507 | 507 | 489 | 493 | 55,300 |
2019/05/08 | 523 | 523 | 506 | 514 | 45,300 |
2019/05/07 | 530 | 534 | 515 | 524 | 35,200 |
2019/04/26 | 521 | 528 | 514 | 520 | 28,700 |
2019/04/25 | 516 | 524 | 514 | 523 | 15,600 |
2019/04/24 | 530 | 530 | 516 | 516 | 17,300 |
2019/04/23 | 524 | 530 | 520 | 527 | 15,700 |
2019/04/22 | 520 | 528 | 518 | 524 | 10,900 |
2019/04/19 | 515 | 528 | 515 | 524 | 19,900 |
2019/04/18 | 525 | 525 | 511 | 514 | 35,900 |
2019/04/17 | 525 | 525 | 516 | 522 | 15,800 |
2019/04/16 | 525 | 527 | 518 | 521 | 22,100 |
2019/04/15 | 517 | 527 | 517 | 524 | 26,800 |
2019/04/12 | 510 | 517 | 507 | 514 | 16,600 |
2019/04/11 | 507 | 510 | 499 | 508 | 24,400 |
2019/04/10 | 514 | 518 | 507 | 514 | 24,000 |
2019/04/09 | 525 | 525 | 505 | 514 | 16,600 |
2019/04/08 | 526 | 526 | 509 | 520 | 21,400 |
2019/04/05 | 530 | 530 | 515 | 522 | 21,300 |
2019/04/04 | 529 | 538 | 524 | 526 | 36,300 |
2019/04/03 | 508 | 529 | 501 | 529 | 34,700 |
2019/04/02 | 522 | 525 | 508 | 508 | 39,100 |
2019/04/01 | 499 | 525 | 497 | 515 | 65,300 |
2019/03/29 | 501 | 501 | 471 | 491 | 49,000 |
2019/03/28 | 502 | 502 | 490 | 495 | 43,900 |
2019/03/27 | 505 | 505 | 490 | 499 | 36,600 |
2019/03/26 | 480 | 508 | 480 | 508 | 80,800 |
2019/03/25 | 483 | 483 | 471 | 480 | 46,000 |
2019/03/22 | 486 | 487 | 475 | 485 | 22,800 |
2019/03/20 | 470 | 486 | 470 | 486 | 25,300 |
2019/03/19 | 461 | 472 | 456 | 467 | 64,200 |
2019/03/18 | 470 | 471 | 461 | 466 | 63,000 |
2019/03/15 | 465 | 486 | 465 | 478 | 139,400 |
2019/03/14 | 465 | 465 | 456 | 463 | 24,400 |
2019/03/13 | 471 | 473 | 460 | 460 | 13,500 |
2019/03/12 | 463 | 478 | 463 | 473 | 21,000 |
2019/03/11 | 458 | 464 | 448 | 459 | 38,100 |
2019/03/08 | 471 | 472 | 456 | 458 | 40,800 |
2019/03/07 | 475 | 480 | 474 | 476 | 21,400 |
2019/03/06 | 484 | 484 | 473 | 474 | 34,800 |
2019/03/05 | 499 | 499 | 480 | 484 | 39,000 |
2019/03/04 | 506 | 510 | 496 | 500 | 43,500 |
2019/03/01 | 479 | 498 | 479 | 498 | 35,900 |
2019/02/28 | 483 | 487 | 478 | 479 | 22,500 |
2019/02/27 | 465 | 482 | 465 | 482 | 22,300 |
2019/02/26 | 473 | 473 | 462 | 465 | 15,300 |
2019/02/25 | 471 | 475 | 467 | 473 | 29,000 |
2019/02/22 | 467 | 470 | 460 | 470 | 16,500 |
2019/02/21 | 476 | 476 | 465 | 468 | 13,600 |
2019/02/20 | 462 | 474 | 462 | 473 | 28,700 |
2019/02/19 | 463 | 464 | 459 | 461 | 26,500 |
2019/02/18 | 463 | 465 | 458 | 464 | 15,500 |
2019/02/15 | 462 | 462 | 451 | 453 | 13,700 |
2019/02/14 | 461 | 471 | 460 | 462 | 22,000 |
2019/02/13 | 463 | 463 | 451 | 461 | 33,500 |
2019/02/12 | 458 | 462 | 453 | 460 | 37,800 |
2019/02/08 | 460 | 463 | 451 | 458 | 25,400 |
2019/02/07 | 465 | 468 | 462 | 464 | 25,800 |
2019/02/06 | 480 | 480 | 464 | 464 | 28,900 |
2019/02/05 | 473 | 484 | 471 | 475 | 35,700 |
2019/02/04 | 457 | 475 | 456 | 475 | 39,400 |
2019/02/01 | 468 | 475 | 458 | 459 | 38,000 |
2019/01/31 | 476 | 478 | 470 | 473 | 48,700 |
2019/01/30 | 489 | 489 | 472 | 472 | 31,700 |
2019/01/29 | 488 | 491 | 478 | 489 | 20,900 |
2019/01/28 | 497 | 497 | 486 | 488 | 19,700 |
2019/01/25 | 491 | 503 | 489 | 492 | 34,800 |
2019/01/24 | 473 | 491 | 471 | 491 | 27,500 |
2019/01/23 | 478 | 483 | 474 | 477 | 15,900 |
2019/01/22 | 488 | 488 | 478 | 483 | 22,900 |
2019/01/21 | 479 | 488 | 479 | 484 | 26,800 |
2019/01/18 | 480 | 486 | 474 | 476 | 40,400 |
2019/01/17 | 480 | 488 | 472 | 482 | 28,300 |
2019/01/16 | 489 | 491 | 473 | 473 | 32,100 |
2019/01/15 | 473 | 491 | 470 | 489 | 33,600 |
2019/01/11 | 490 | 492 | 475 | 478 | 45,200 |
2019/01/10 | 502 | 502 | 488 | 493 | 30,400 |
2019/01/09 | 504 | 509 | 497 | 502 | 37,500 |
2019/01/08 | 501 | 511 | 496 | 496 | 33,500 |
2019/01/07 | 498 | 513 | 498 | 507 | 30,400 |
2019/01/04 | 490 | 497 | 482 | 491 | 39,600 |