1967 (株)ヤマト の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 884 | 898 | 873 | 885 | 45,600 | 885 |
2023-03-29 | 881 | 899 | 878 | 899 | 58,800 | 899 |
2023-03-28 | 872 | 880 | 872 | 879 | 30,300 | 879 |
2023-03-27 | 860 | 874 | 855 | 865 | 36,800 | 865 |
2023-03-24 | 850 | 857 | 841 | 853 | 27,200 | 853 |
2023-03-23 | 831 | 850 | 831 | 850 | 34,700 | 850 |
2023-03-22 | 822 | 842 | 815 | 837 | 36,800 | 837 |
2023-03-20 | 807 | 820 | 804 | 809 | 32,200 | 809 |
2023-03-17 | 800 | 826 | 800 | 820 | 58,600 | 820 |
2023-03-16 | 864 | 864 | 842 | 855 | 548,800 | 855 |
2023-03-15 | 863 | 884 | 863 | 874 | 39,900 | 874 |
2023-03-14 | 867 | 867 | 826 | 853 | 57,400 | 853 |
2023-03-13 | 880 | 880 | 851 | 867 | 30,000 | 867 |
2023-03-10 | 890 | 901 | 880 | 886 | 75,600 | 886 |
2023-03-09 | 864 | 899 | 860 | 899 | 77,000 | 899 |
2023-03-08 | 848 | 864 | 847 | 858 | 48,300 | 858 |
2023-03-07 | 850 | 853 | 844 | 852 | 45,700 | 852 |
2023-03-06 | 837 | 853 | 837 | 850 | 61,500 | 850 |
2023-03-03 | 842 | 842 | 829 | 837 | 40,500 | 837 |
2023-03-02 | 832 | 847 | 832 | 843 | 46,100 | 843 |
2023-03-01 | 828 | 834 | 826 | 830 | 19,600 | 830 |
2023-02-28 | 835 | 838 | 820 | 831 | 36,700 | 831 |
2023-02-27 | 827 | 841 | 826 | 835 | 43,300 | 835 |
2023-02-24 | 804 | 830 | 804 | 827 | 53,100 | 827 |
2023-02-22 | 807 | 814 | 803 | 809 | 25,600 | 809 |
2023-02-21 | 805 | 816 | 801 | 810 | 24,300 | 810 |
2023-02-20 | 805 | 811 | 802 | 805 | 20,300 | 805 |
2023-02-17 | 810 | 810 | 797 | 801 | 36,900 | 801 |
2023-02-16 | 806 | 818 | 806 | 814 | 47,300 | 814 |
2023-02-15 | 797 | 810 | 793 | 798 | 50,300 | 798 |
2023-02-14 | 785 | 798 | 774 | 793 | 25,800 | 793 |
2023-02-13 | 784 | 786 | 773 | 782 | 27,700 | 782 |
2023-02-10 | 778 | 800 | 778 | 792 | 31,500 | 792 |
2023-02-09 | 781 | 800 | 781 | 790 | 52,200 | 790 |
2023-02-08 | 793 | 793 | 778 | 788 | 39,400 | 788 |
2023-02-07 | 759 | 797 | 759 | 794 | 61,900 | 794 |
2023-02-06 | 759 | 769 | 754 | 764 | 23,900 | 764 |
2023-02-03 | 761 | 772 | 753 | 763 | 19,900 | 763 |
2023-02-02 | 770 | 793 | 761 | 771 | 41,100 | 771 |
2023-02-01 | 744 | 782 | 743 | 762 | 58,700 | 762 |
2023-01-31 | 752 | 764 | 745 | 750 | 55,300 | 750 |
2023-01-30 | 745 | 752 | 740 | 751 | 143,800 | 751 |
2023-01-27 | 731 | 745 | 729 | 741 | 59,800 | 741 |
2023-01-26 | 722 | 734 | 707 | 731 | 136,000 | 731 |
2023-01-25 | 692 | 733 | 689 | 729 | 107,900 | 729 |
2023-01-24 | 690 | 692 | 681 | 692 | 36,400 | 692 |
2023-01-23 | 674 | 686 | 672 | 686 | 28,800 | 686 |
2023-01-20 | 665 | 676 | 665 | 675 | 25,800 | 675 |
2023-01-19 | 666 | 673 | 665 | 668 | 25,200 | 668 |
2023-01-18 | 666 | 673 | 661 | 673 | 37,700 | 673 |
2023-01-17 | 667 | 670 | 664 | 669 | 26,100 | 669 |
2023-01-16 | 666 | 667 | 661 | 665 | 29,200 | 665 |
2023-01-13 | 668 | 674 | 665 | 666 | 31,400 | 666 |
2023-01-12 | 690 | 690 | 669 | 671 | 45,300 | 671 |
2023-01-11 | 680 | 694 | 680 | 688 | 24,800 | 688 |
2023-01-10 | 701 | 704 | 693 | 693 | 13,900 | 693 |
2023-01-06 | 691 | 701 | 691 | 701 | 11,600 | 701 |
2023-01-05 | 701 | 701 | 691 | 691 | 18,300 | 691 |
2023-01-04 | 696 | 700 | 691 | 691 | 9,600 | 691 |
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