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
2023-03-3088489887388545,600885
2023-03-2988189987889958,800899
2023-03-2887288087287930,300879
2023-03-2786087485586536,800865
2023-03-2485085784185327,200853
2023-03-2383185083185034,700850
2023-03-2282284281583736,800837
2023-03-2080782080480932,200809
2023-03-1780082680082058,600820
2023-03-16864864842855548,800855
2023-03-1586388486387439,900874
2023-03-1486786782685357,400853
2023-03-1388088085186730,000867
2023-03-1089090188088675,600886
2023-03-0986489986089977,000899
2023-03-0884886484785848,300858
2023-03-0785085384485245,700852
2023-03-0683785383785061,500850
2023-03-0384284282983740,500837
2023-03-0283284783284346,100843
2023-03-0182883482683019,600830
2023-02-2883583882083136,700831
2023-02-2782784182683543,300835
2023-02-2480483080482753,100827
2023-02-2280781480380925,600809
2023-02-2180581680181024,300810
2023-02-2080581180280520,300805
2023-02-1781081079780136,900801
2023-02-1680681880681447,300814
2023-02-1579781079379850,300798
2023-02-1478579877479325,800793
2023-02-1378478677378227,700782
2023-02-1077880077879231,500792
2023-02-0978180078179052,200790
2023-02-0879379377878839,400788
2023-02-0775979775979461,900794
2023-02-0675976975476423,900764
2023-02-0376177275376319,900763
2023-02-0277079376177141,100771
2023-02-0174478274376258,700762
2023-01-3175276474575055,300750
2023-01-30745752740751143,800751
2023-01-2773174572974159,800741
2023-01-26722734707731136,000731
2023-01-25692733689729107,900729
2023-01-2469069268169236,400692
2023-01-2367468667268628,800686
2023-01-2066567666567525,800675
2023-01-1966667366566825,200668
2023-01-1866667366167337,700673
2023-01-1766767066466926,100669
2023-01-1666666766166529,200665
2023-01-1366867466566631,400666
2023-01-1269069066967145,300671
2023-01-1168069468068824,800688
2023-01-1070170469369313,900693
2023-01-0669170169170111,600701
2023-01-0570170169169118,300691
2023-01-046967006916919,600691

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