1967 (株)ヤマト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,076 | 1,106 | 1,076 | 1,105 | 32,600 | 1,105 |
| 2024-11-20 | 1,067 | 1,085 | 1,056 | 1,075 | 18,500 | 1,075 |
| 2024-11-19 | 1,073 | 1,073 | 1,059 | 1,062 | 18,500 | 1,062 |
| 2024-11-18 | 1,050 | 1,069 | 1,050 | 1,061 | 14,700 | 1,061 |
| 2024-11-15 | 1,034 | 1,056 | 1,026 | 1,045 | 23,700 | 1,045 |
| 2024-11-14 | 1,024 | 1,045 | 1,019 | 1,037 | 35,800 | 1,037 |
| 2024-11-13 | 1,028 | 1,030 | 1,015 | 1,019 | 7,300 | 1,019 |
| 2024-11-12 | 998 | 1,030 | 998 | 1,021 | 29,600 | 1,021 |
| 2024-11-11 | 996 | 1,009 | 996 | 1,004 | 16,200 | 1,004 |
| 2024-11-08 | 989 | 1,010 | 984 | 1,005 | 39,700 | 1,005 |
| 2024-11-07 | 972 | 989 | 965 | 984 | 32,700 | 984 |
| 2024-11-06 | 949 | 973 | 945 | 971 | 59,600 | 971 |
| 2024-11-05 | 1,004 | 1,010 | 960 | 968 | 106,100 | 968 |
| 2024-11-01 | 925 | 959 | 925 | 959 | 34,900 | 959 |
| 2024-10-31 | 916 | 934 | 909 | 934 | 28,400 | 934 |
| 2024-10-30 | 919 | 930 | 905 | 923 | 145,800 | 923 |
| 2024-10-29 | 905 | 921 | 903 | 915 | 25,600 | 915 |
| 2024-10-28 | 900 | 916 | 896 | 905 | 26,900 | 905 |
| 2024-10-25 | 916 | 920 | 901 | 908 | 38,400 | 908 |
| 2024-10-24 | 920 | 929 | 916 | 920 | 30,500 | 920 |
| 2024-10-23 | 924 | 931 | 910 | 919 | 27,100 | 919 |
| 2024-10-22 | 930 | 933 | 923 | 929 | 17,400 | 929 |
| 2024-10-21 | 925 | 935 | 925 | 929 | 16,200 | 929 |
| 2024-10-18 | 932 | 940 | 920 | 920 | 22,900 | 920 |
| 2024-10-17 | 929 | 950 | 929 | 936 | 27,300 | 936 |
| 2024-10-16 | 943 | 954 | 932 | 932 | 22,300 | 932 |
| 2024-10-15 | 936 | 956 | 936 | 940 | 14,100 | 940 |
| 2024-10-11 | 936 | 941 | 931 | 935 | 33,600 | 935 |
| 2024-10-10 | 959 | 959 | 935 | 935 | 50,600 | 935 |
| 2024-10-09 | 973 | 973 | 960 | 960 | 32,900 | 960 |
| 2024-10-08 | 966 | 980 | 960 | 969 | 37,700 | 969 |
| 2024-10-07 | 972 | 974 | 965 | 971 | 12,400 | 971 |
| 2024-10-04 | 965 | 979 | 965 | 965 | 8,300 | 965 |
| 2024-10-03 | 974 | 976 | 965 | 965 | 18,600 | 965 |
| 2024-10-02 | 970 | 974 | 967 | 972 | 11,900 | 972 |
| 2024-10-01 | 973 | 985 | 969 | 969 | 6,400 | 969 |
| 2024-09-30 | 962 | 983 | 961 | 971 | 14,700 | 971 |
| 2024-09-27 | 985 | 987 | 965 | 967 | 11,600 | 967 |
| 2024-09-26 | 969 | 985 | 969 | 985 | 10,700 | 985 |
| 2024-09-25 | 977 | 977 | 965 | 965 | 15,600 | 965 |
| 2024-09-24 | 996 | 996 | 977 | 977 | 12,300 | 977 |
| 2024-09-20 | 985 | 998 | 985 | 988 | 14,300 | 988 |
| 2024-09-19 | 967 | 982 | 967 | 974 | 6,900 | 974 |
| 2024-09-18 | 957 | 977 | 957 | 966 | 24,500 | 966 |
| 2024-09-17 | 968 | 968 | 952 | 957 | 25,200 | 957 |
| 2024-09-13 | 960 | 987 | 956 | 963 | 54,800 | 963 |
| 2024-09-12 | 972 | 980 | 954 | 964 | 31,400 | 964 |
| 2024-09-11 | 966 | 977 | 959 | 970 | 22,600 | 970 |
| 2024-09-10 | 958 | 973 | 958 | 966 | 27,100 | 966 |
| 2024-09-09 | 947 | 984 | 947 | 961 | 28,600 | 961 |
| 2024-09-06 | 959 | 984 | 959 | 970 | 18,700 | 970 |
| 2024-09-05 | 954 | 976 | 939 | 963 | 33,500 | 963 |
| 2024-09-04 | 956 | 960 | 944 | 948 | 14,700 | 948 |
| 2024-09-03 | 965 | 971 | 964 | 971 | 10,400 | 971 |
| 2024-09-02 | 970 | 972 | 962 | 970 | 8,200 | 970 |
| 2024-08-30 | 977 | 978 | 965 | 970 | 9,000 | 970 |
| 2024-08-29 | 968 | 976 | 960 | 970 | 13,200 | 970 |
| 2024-08-28 | 955 | 974 | 951 | 972 | 16,700 | 972 |
| 2024-08-27 | 963 | 973 | 955 | 958 | 18,400 | 958 |
| 2024-08-26 | 963 | 967 | 957 | 963 | 8,900 | 963 |
| 2024-08-23 | 954 | 961 | 950 | 954 | 12,600 | 954 |
| 2024-08-22 | 946 | 954 | 936 | 947 | 28,500 | 947 |
| 2024-08-21 | 955 | 959 | 942 | 946 | 14,200 | 946 |
| 2024-08-20 | 967 | 973 | 940 | 958 | 42,900 | 958 |
| 2024-08-19 | 984 | 984 | 958 | 958 | 19,500 | 958 |
| 2024-08-16 | 1,000 | 1,000 | 980 | 987 | 38,200 | 987 |
| 2024-08-15 | 986 | 992 | 986 | 987 | 6,700 | 987 |
| 2024-08-14 | 980 | 998 | 980 | 986 | 20,500 | 986 |
| 2024-08-13 | 969 | 989 | 959 | 979 | 28,600 | 979 |
| 2024-08-09 | 954 | 976 | 948 | 967 | 38,800 | 967 |
| 2024-08-08 | 947 | 964 | 932 | 939 | 29,100 | 939 |
| 2024-08-07 | 930 | 972 | 925 | 947 | 23,200 | 947 |
| 2024-08-06 | 852 | 947 | 852 | 933 | 130,500 | 933 |
| 2024-08-05 | 916 | 948 | 850 | 867 | 151,900 | 867 |
| 2024-08-02 | 979 | 981 | 959 | 961 | 54,400 | 961 |
| 2024-08-01 | 986 | 997 | 982 | 994 | 43,200 | 994 |
| 2024-07-31 | 979 | 1,004 | 979 | 1,002 | 23,800 | 1,002 |
| 2024-07-30 | 996 | 999 | 970 | 979 | 199,200 | 979 |
| 2024-07-29 | 994 | 1,001 | 990 | 1,000 | 32,100 | 1,000 |
| 2024-07-26 | 985 | 995 | 984 | 986 | 24,900 | 986 |
| 2024-07-25 | 990 | 993 | 979 | 987 | 33,200 | 987 |
| 2024-07-24 | 985 | 997 | 979 | 992 | 53,100 | 992 |
| 2024-07-23 | 989 | 992 | 977 | 984 | 15,100 | 984 |
| 2024-07-22 | 1,000 | 1,005 | 976 | 981 | 34,200 | 981 |
| 2024-07-19 | 982 | 996 | 969 | 996 | 34,900 | 996 |
| 2024-07-18 | 980 | 992 | 962 | 981 | 65,500 | 981 |
| 2024-07-17 | 975 | 986 | 975 | 980 | 23,600 | 980 |
| 2024-07-16 | 956 | 987 | 956 | 975 | 39,300 | 975 |
| 2024-07-12 | 954 | 971 | 954 | 955 | 41,500 | 955 |
| 2024-07-11 | 939 | 972 | 936 | 964 | 48,400 | 964 |
| 2024-07-10 | 985 | 985 | 922 | 937 | 125,800 | 937 |
| 2024-07-09 | 980 | 988 | 968 | 980 | 56,500 | 980 |
| 2024-07-08 | 998 | 998 | 973 | 981 | 41,300 | 981 |
| 2024-07-05 | 973 | 990 | 968 | 979 | 39,600 | 979 |
| 2024-07-04 | 973 | 992 | 973 | 977 | 37,000 | 977 |
| 2024-07-03 | 988 | 990 | 977 | 981 | 26,300 | 981 |
| 2024-07-02 | 1,002 | 1,002 | 981 | 988 | 21,600 | 988 |
| 2024-07-01 | 995 | 1,001 | 986 | 996 | 28,400 | 996 |
| 2024-06-28 | 982 | 995 | 982 | 995 | 62,300 | 995 |
| 2024-06-27 | 1,007 | 1,011 | 993 | 997 | 32,900 | 997 |
| 2024-06-26 | 1,000 | 1,002 | 985 | 1,002 | 34,800 | 1,002 |
| 2024-06-25 | 976 | 985 | 976 | 985 | 13,200 | 985 |
| 2024-06-24 | 972 | 980 | 966 | 969 | 22,800 | 969 |
| 2024-06-21 | 960 | 983 | 960 | 970 | 31,500 | 970 |
| 2024-06-20 | 965 | 974 | 955 | 960 | 29,500 | 960 |
| 2024-06-19 | 963 | 975 | 956 | 972 | 26,300 | 972 |
| 2024-06-18 | 951 | 963 | 940 | 954 | 35,800 | 954 |
| 2024-06-17 | 986 | 990 | 954 | 963 | 42,200 | 963 |
| 2024-06-14 | 987 | 1,001 | 982 | 985 | 30,400 | 985 |
| 2024-06-13 | 1,033 | 1,033 | 980 | 987 | 57,700 | 987 |
| 2024-06-12 | 1,033 | 1,037 | 1,023 | 1,033 | 10,700 | 1,033 |
| 2024-06-11 | 1,056 | 1,057 | 1,016 | 1,022 | 17,100 | 1,022 |
| 2024-06-10 | 1,035 | 1,059 | 1,033 | 1,047 | 9,800 | 1,047 |
| 2024-06-07 | 1,053 | 1,054 | 1,034 | 1,042 | 12,900 | 1,042 |
| 2024-06-06 | 1,073 | 1,074 | 1,046 | 1,053 | 26,400 | 1,053 |
| 2024-06-05 | 1,065 | 1,068 | 1,044 | 1,061 | 24,300 | 1,061 |
| 2024-06-04 | 1,123 | 1,123 | 1,067 | 1,071 | 30,500 | 1,071 |
| 2024-06-03 | 1,105 | 1,137 | 1,105 | 1,123 | 24,500 | 1,123 |
| 2024-05-31 | 1,110 | 1,140 | 1,094 | 1,104 | 15,200 | 1,104 |
| 2024-05-30 | 1,105 | 1,106 | 1,080 | 1,093 | 33,400 | 1,093 |
| 2024-05-29 | 1,160 | 1,163 | 1,079 | 1,110 | 74,000 | 1,110 |
| 2024-05-28 | 1,142 | 1,156 | 1,137 | 1,156 | 22,700 | 1,156 |
| 2024-05-27 | 1,140 | 1,152 | 1,127 | 1,142 | 17,600 | 1,142 |
| 2024-05-24 | 1,112 | 1,147 | 1,112 | 1,136 | 31,800 | 1,136 |
| 2024-05-23 | 1,134 | 1,146 | 1,113 | 1,132 | 17,200 | 1,132 |
| 2024-05-22 | 1,144 | 1,150 | 1,127 | 1,136 | 26,800 | 1,136 |
| 2024-05-21 | 1,170 | 1,170 | 1,125 | 1,136 | 39,300 | 1,136 |
| 2024-05-20 | 1,147 | 1,177 | 1,144 | 1,159 | 31,700 | 1,159 |
| 2024-05-17 | 1,134 | 1,158 | 1,134 | 1,147 | 21,400 | 1,147 |
| 2024-05-16 | 1,152 | 1,159 | 1,131 | 1,132 | 49,400 | 1,132 |
| 2024-05-15 | 1,146 | 1,175 | 1,146 | 1,156 | 42,600 | 1,156 |
| 2024-05-14 | 1,147 | 1,150 | 1,128 | 1,144 | 40,600 | 1,144 |
| 2024-05-13 | 1,105 | 1,147 | 1,087 | 1,147 | 140,200 | 1,147 |
| 2024-05-10 | 1,114 | 1,144 | 1,097 | 1,133 | 94,800 | 1,133 |
| 2024-05-09 | 1,053 | 1,120 | 1,046 | 1,120 | 121,300 | 1,120 |
| 2024-05-08 | 1,119 | 1,156 | 1,060 | 1,067 | 391,300 | 1,067 |
| 2024-05-07 | 1,030 | 1,033 | 1,023 | 1,033 | 44,400 | 1,033 |
| 2024-05-02 | 1,016 | 1,016 | 1,008 | 1,015 | 12,200 | 1,015 |
| 2024-05-01 | 1,006 | 1,016 | 999 | 1,016 | 13,500 | 1,016 |
| 2024-04-30 | 1,013 | 1,014 | 1,002 | 1,011 | 21,600 | 1,011 |
| 2024-04-26 | 987 | 1,018 | 981 | 1,007 | 228,900 | 1,007 |
| 2024-04-25 | 997 | 999 | 990 | 992 | 18,800 | 992 |
| 2024-04-24 | 1,019 | 1,019 | 998 | 1,003 | 23,800 | 1,003 |
| 2024-04-23 | 999 | 1,013 | 991 | 1,013 | 36,500 | 1,013 |
| 2024-04-22 | 975 | 1,001 | 975 | 993 | 54,600 | 993 |
| 2024-04-19 | 984 | 999 | 972 | 990 | 40,900 | 990 |
| 2024-04-18 | 993 | 996 | 990 | 992 | 31,900 | 992 |
| 2024-04-17 | 1,004 | 1,004 | 991 | 992 | 33,000 | 992 |
| 2024-04-16 | 993 | 1,005 | 983 | 995 | 39,700 | 995 |
| 2024-04-15 | 1,000 | 1,008 | 995 | 1,004 | 40,700 | 1,004 |
| 2024-04-12 | 1,002 | 1,005 | 993 | 1,000 | 38,800 | 1,000 |
| 2024-04-11 | 1,001 | 1,003 | 996 | 1,002 | 26,700 | 1,002 |
| 2024-04-10 | 1,012 | 1,019 | 1,003 | 1,006 | 38,700 | 1,006 |
| 2024-04-09 | 1,020 | 1,027 | 1,005 | 1,027 | 41,300 | 1,027 |
| 2024-04-08 | 1,010 | 1,028 | 994 | 1,018 | 53,100 | 1,018 |
| 2024-04-05 | 1,020 | 1,021 | 1,007 | 1,014 | 28,700 | 1,014 |
| 2024-04-04 | 1,051 | 1,051 | 1,025 | 1,033 | 29,100 | 1,033 |
| 2024-04-03 | 1,045 | 1,062 | 1,025 | 1,049 | 27,400 | 1,049 |
| 2024-04-02 | 1,089 | 1,089 | 1,036 | 1,047 | 41,000 | 1,047 |
| 2024-04-01 | 1,113 | 1,127 | 1,078 | 1,090 | 26,600 | 1,090 |
| 2024-03-29 | 1,092 | 1,112 | 1,092 | 1,103 | 24,300 | 1,103 |
| 2024-03-28 | 1,086 | 1,105 | 1,080 | 1,085 | 37,700 | 1,085 |
| 2024-03-27 | 1,091 | 1,105 | 1,080 | 1,086 | 68,100 | 1,086 |
| 2024-03-26 | 1,071 | 1,093 | 1,071 | 1,089 | 28,900 | 1,089 |
| 2024-03-25 | 1,079 | 1,093 | 1,065 | 1,069 | 31,200 | 1,069 |
| 2024-03-22 | 1,074 | 1,087 | 1,073 | 1,079 | 22,900 | 1,079 |
| 2024-03-21 | 1,045 | 1,088 | 1,045 | 1,079 | 43,600 | 1,079 |
| 2024-03-19 | 1,040 | 1,048 | 1,026 | 1,044 | 24,900 | 1,044 |
| 2024-03-18 | 1,053 | 1,067 | 1,028 | 1,038 | 46,300 | 1,038 |
| 2024-03-15 | 1,040 | 1,075 | 1,025 | 1,050 | 189,100 | 1,050 |
| 2024-03-14 | 1,034 | 1,041 | 1,019 | 1,040 | 28,300 | 1,040 |
| 2024-03-13 | 996 | 1,036 | 996 | 1,034 | 65,400 | 1,034 |
| 2024-03-12 | 1,000 | 1,015 | 980 | 995 | 109,200 | 995 |
| 2024-03-11 | 971 | 988 | 964 | 969 | 29,200 | 969 |
| 2024-03-08 | 935 | 976 | 925 | 976 | 47,000 | 976 |
| 2024-03-07 | 967 | 967 | 946 | 950 | 40,600 | 950 |
| 2024-03-06 | 961 | 965 | 953 | 960 | 45,900 | 960 |
| 2024-03-05 | 955 | 962 | 952 | 962 | 28,300 | 962 |
| 2024-03-04 | 967 | 967 | 946 | 956 | 59,200 | 956 |
| 2024-03-01 | 955 | 963 | 941 | 952 | 39,800 | 952 |
| 2024-02-29 | 947 | 956 | 929 | 954 | 48,100 | 954 |
| 2024-02-28 | 956 | 959 | 946 | 947 | 36,300 | 947 |
| 2024-02-27 | 959 | 965 | 950 | 957 | 41,200 | 957 |
| 2024-02-26 | 975 | 977 | 957 | 959 | 22,800 | 959 |
| 2024-02-22 | 971 | 986 | 971 | 975 | 14,900 | 975 |
| 2024-02-21 | 971 | 979 | 970 | 970 | 12,200 | 970 |
| 2024-02-20 | 971 | 992 | 971 | 981 | 10,600 | 981 |
| 2024-02-19 | 959 | 984 | 959 | 974 | 16,400 | 974 |
| 2024-02-16 | 962 | 971 | 960 | 960 | 13,900 | 960 |
| 2024-02-15 | 971 | 972 | 961 | 961 | 23,600 | 961 |
| 2024-02-14 | 965 | 978 | 965 | 971 | 28,800 | 971 |
| 2024-02-13 | 960 | 978 | 960 | 974 | 15,200 | 974 |
| 2024-02-09 | 977 | 981 | 962 | 962 | 14,900 | 962 |
| 2024-02-08 | 983 | 990 | 974 | 981 | 11,200 | 981 |
| 2024-02-07 | 984 | 995 | 977 | 993 | 17,400 | 993 |
| 2024-02-06 | 957 | 985 | 957 | 985 | 42,000 | 985 |
| 2024-02-05 | 962 | 996 | 959 | 987 | 34,200 | 987 |
| 2024-02-02 | 990 | 990 | 970 | 972 | 16,000 | 972 |
| 2024-02-01 | 982 | 993 | 981 | 985 | 20,300 | 985 |
| 2024-01-31 | 980 | 993 | 971 | 987 | 38,700 | 987 |
| 2024-01-30 | 969 | 982 | 968 | 974 | 145,300 | 974 |
| 2024-01-29 | 960 | 972 | 953 | 968 | 71,000 | 968 |
| 2024-01-26 | 981 | 981 | 953 | 962 | 46,100 | 962 |
| 2024-01-25 | 943 | 992 | 942 | 981 | 141,000 | 981 |
| 2024-01-24 | 916 | 916 | 907 | 913 | 27,800 | 913 |
| 2024-01-23 | 932 | 932 | 916 | 916 | 23,500 | 916 |
| 2024-01-22 | 924 | 932 | 922 | 930 | 19,400 | 930 |
| 2024-01-19 | 918 | 929 | 916 | 922 | 29,300 | 922 |
| 2024-01-18 | 922 | 930 | 916 | 924 | 21,900 | 924 |
| 2024-01-17 | 930 | 937 | 920 | 922 | 33,600 | 922 |
| 2024-01-16 | 929 | 938 | 915 | 925 | 32,400 | 925 |
| 2024-01-15 | 923 | 929 | 917 | 926 | 34,400 | 926 |
| 2024-01-12 | 952 | 959 | 922 | 922 | 54,900 | 922 |
| 2024-01-11 | 965 | 972 | 953 | 963 | 17,900 | 963 |
| 2024-01-10 | 970 | 977 | 962 | 965 | 29,000 | 965 |
| 2024-01-09 | 956 | 964 | 946 | 964 | 15,100 | 964 |
| 2024-01-05 | 961 | 961 | 947 | 956 | 17,700 | 956 |
| 2024-01-04 | 940 | 962 | 937 | 951 | 23,900 | 951 |
分割・併合履歴 ： [1992-03-16]1株→1.1株 [1990-03-15]1株→1.1株 [1989-03-15]1株→1.1株
