1967 (株)ヤマト の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-2478779978079940,300799
2021-09-2278278277277212,700772
2021-09-2178679177578428,600784
2021-09-1779479578479439,500794
2021-09-1679679678479418,900794
2021-09-1578879277879217,100792
2021-09-1479079077779033,800790
2021-09-1377479077479022,300790
2021-09-1077178076578044,300780
2021-09-0977777776677118,000771
2021-09-0877677877077727,200777
2021-09-0777477576877226,900772
2021-09-0677177176077117,900771
2021-09-0375977475977030,500770
2021-09-0277177175976612,800766
2021-09-0176877476576814,700768
2021-08-3176777476676811,000768
2021-08-3076977876777025,800770
2021-08-2777077376076315,400763
2021-08-2675377075177011,000770
2021-08-2575276374875323,200753
2021-08-2474175674075221,000752
2021-08-2375375674775025,200750
2021-08-2075275774074120,000741
2021-08-1976076775575618,200756
2021-08-1875477375476033,400760
2021-08-1775876375575624,000756
2021-08-1676076275275222,300752
2021-08-1377077376376715,200767
2021-08-1277677776276824,600768
2021-08-1177578376877019,900770
2021-08-1077978576776864,800768
2021-08-0678078877977921,800779
2021-08-0577978477978014,300780
2021-08-0478879077778130,200781
2021-08-0379679779079422,600794
2021-08-0279079678778937,400789
2021-07-3078779278478420,500784
2021-07-2981281278879036,900790
2021-07-2881081580680911,800809
2021-07-2781581880981827,400818
2021-07-2682582580981412,900814
2021-07-2180681780481019,300810
2021-07-2079781079280620,300806
2021-07-1980181080080715,500807
2021-07-168108168088107,200810
2021-07-1581581580781228,400812
2021-07-1482583881481438,100814
2021-07-1381682581182539,400825
2021-07-1280981880381626,400816
2021-07-0978979978479453,600794
2021-07-0879580179079128,900791
2021-07-0778880078179224,100792
2021-07-067958007907928,800792
2021-07-058058057957957,000795
2021-07-0280581680481142,800811
2021-07-0179480378679835,500798
2021-06-3081681680080024,100800
2021-06-2981581880181828,500818
2021-06-2882182181381855,400818
2021-06-2580981880581642,300816
2021-06-2480981280280933,500809
2021-06-2379980979580941,900809
2021-06-2280380879780430,200804
2021-06-2178180478179854,400798
2021-06-1880080878779554,300795
2021-06-1779680179279634,500796
2021-06-1678280278280035,500800
2021-06-1579379478378375,600783
2021-06-1479979978578615,000786
2021-06-1181281278778940,100789
2021-06-1080681680080452,000804
2021-06-0980981280180619,400806
2021-06-0878580678280653,700806
2021-06-0779879878578850,800788
2021-06-0480980978678844,000788
2021-06-0379981579879862,200798
2021-06-0279880679179762,800797
2021-06-0178179877579740,000797
2021-05-3179380077978176,300781
2021-05-28785795776795141,100795
2021-05-27778785773778142,400778
2021-05-26777789772783395,300783
2021-05-25770797768777266,400777
2021-05-24696788696773741,200773
2021-05-2169370469069724,500697
2021-05-2069070469069417,100694
2021-05-1969470368468922,600689
2021-05-1869870669570424,700704
2021-05-1768769968769320,400693
2021-05-1469169768768719,500687
2021-05-1368569567768444,200684
2021-05-1267469667468543,700685
2021-05-1169469467467426,400674
2021-05-1069470669269841,700698
2021-05-0769070868969754,500697
2021-05-0666068566068053,100680
2021-04-3066066465866119,900661
2021-04-2867367666066139,600661
2021-04-2766767066466421,000664
2021-04-2666266966066515,000665
2021-04-2366066566066212,200662
2021-04-2266666665866010,700660
2021-04-2165066665066034,500660
2021-04-2066066565966019,300660
2021-04-1965466865466622,800666
2021-04-1666466965065269,600652
2021-04-1566066565866515,000665
2021-04-1466766765866616,400666
2021-04-1365566965466423,300664
2021-04-1265066264965572,900655
2021-04-0964965764664942,600649
2021-04-0866166164565190,700651
2021-04-0766767966566958,500669
2021-04-0668068066366826,400668
2021-04-0568068567368038,500680
2021-04-0267068266868032,500680
2021-04-0167868366766743,700667
2021-03-3168269667267362,000673
2021-03-3072372969069074,800690
2021-03-2972072870772862,800728
2021-03-2671972770771138,800711
2021-03-2569371869371428,600714
2021-03-2470670668469344,500693
2021-03-2370271769870636,200706
2021-03-2270370869370634,700706
2021-03-1969570669070639,500706
2021-03-1868970368570169,800701
2021-03-17693703686703173,300703
2021-03-1667268866868853,800688
2021-03-1567267866867060,800670
2021-03-1267067166067149,100671
2021-03-1167167866667064,500670
2021-03-1068168366767060,300670
2021-03-0969069067768045,000680
2021-03-0869670567668358,600683
2021-03-0568569466869450,700694
2021-03-0468568667368532,300685
2021-03-0368869067568546,300685
2021-03-0268068866768845,500688
2021-03-0166167266167237,700672
2021-02-2665466565165141,100651
2021-02-2565766865766127,700661
2021-02-2466966965565730,800657
2021-02-2266966966366917,300669
2021-02-1967668366466953,100669
2021-02-1868368767167631,600676
2021-02-1768769768268339,800683
2021-02-1670870868568933,400689
2021-02-1571371669670041,000700
2021-02-1272672671471414,900714
2021-02-1073873871672630,300726
2021-02-0971973971273862,100738
2021-02-0870771669971235,300712
2021-02-0571071069770725,100707
2021-02-0470170769570519,800705
2021-02-0368670268570121,500701
2021-02-0269269268368620,300686
2021-02-0169570469269234,400692
2021-01-2970771469770326,000703
2021-01-2870272070270746,500707
2021-01-2772273871473223,000732
2021-01-2671171970071915,800719
2021-01-2571472170670722,900707
2021-01-2272272871471428,200714
2021-01-2174274772773217,200732
2021-01-2073973972073319,500733
2021-01-1974974973273710,600737
2021-01-1873474771874620,500746
2021-01-1575075072172131,100721
2021-01-1476076073975028,500750
2021-01-1373675673475428,300754
2021-01-1273273672173617,300736
2021-01-0872573371773233,600732
2021-01-0771972771172428,300724
2021-01-0669571068771023,200710
2021-01-0568169367768816,200688
2021-01-0470370367868521,300685

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