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
2021-04-2066066565966019,300660
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