1967 (株)ヤマト の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 763 | 772 | 750 | 770 | 19,500 | 770 |
2022-06-23 | 761 | 767 | 760 | 763 | 17,700 | 763 |
2022-06-22 | 765 | 768 | 754 | 760 | 11,300 | 760 |
2022-06-21 | 749 | 766 | 749 | 764 | 22,300 | 764 |
2022-06-20 | 753 | 756 | 747 | 754 | 20,800 | 754 |
2022-06-17 | 751 | 758 | 746 | 748 | 25,000 | 748 |
2022-06-16 | 748 | 760 | 740 | 760 | 21,500 | 760 |
2022-06-15 | 740 | 753 | 740 | 743 | 42,300 | 743 |
2022-06-14 | 740 | 751 | 740 | 745 | 26,500 | 745 |
2022-06-13 | 747 | 754 | 747 | 748 | 15,200 | 748 |
2022-06-10 | 759 | 762 | 750 | 750 | 23,500 | 750 |
2022-06-09 | 764 | 769 | 761 | 765 | 14,900 | 765 |
2022-06-08 | 763 | 772 | 760 | 766 | 14,900 | 766 |
2022-06-07 | 768 | 770 | 758 | 761 | 19,200 | 761 |
2022-06-06 | 748 | 761 | 747 | 756 | 31,100 | 756 |
2022-06-03 | 754 | 755 | 749 | 750 | 75,300 | 750 |
2022-06-02 | 745 | 757 | 745 | 752 | 31,800 | 752 |
2022-06-01 | 760 | 762 | 757 | 759 | 13,500 | 759 |
2022-05-31 | 741 | 758 | 741 | 757 | 27,000 | 757 |
2022-05-30 | 762 | 762 | 735 | 735 | 125,000 | 735 |
2022-05-27 | 748 | 758 | 740 | 758 | 33,200 | 758 |
2022-05-26 | 740 | 748 | 736 | 736 | 11,600 | 736 |
2022-05-25 | 736 | 746 | 736 | 739 | 15,500 | 739 |
2022-05-24 | 743 | 743 | 731 | 736 | 19,500 | 736 |
2022-05-23 | 747 | 747 | 729 | 746 | 21,800 | 746 |
2022-05-20 | 734 | 741 | 728 | 740 | 37,500 | 740 |
2022-05-19 | 721 | 739 | 717 | 734 | 16,400 | 734 |
2022-05-18 | 733 | 736 | 729 | 736 | 11,400 | 736 |
2022-05-17 | 734 | 734 | 720 | 731 | 23,500 | 731 |
2022-05-16 | 749 | 749 | 727 | 735 | 24,300 | 735 |
2022-05-13 | 723 | 739 | 721 | 739 | 22,100 | 739 |
2022-05-12 | 727 | 733 | 724 | 724 | 14,300 | 724 |
2022-05-11 | 726 | 734 | 725 | 732 | 14,300 | 732 |
2022-05-10 | 720 | 738 | 719 | 731 | 16,100 | 731 |
2022-05-09 | 743 | 743 | 725 | 728 | 22,800 | 728 |
2022-05-06 | 753 | 753 | 736 | 742 | 18,200 | 742 |
2022-05-02 | 736 | 744 | 730 | 738 | 36,500 | 738 |
2022-04-28 | 747 | 756 | 719 | 731 | 81,000 | 731 |
2022-04-27 | 798 | 798 | 755 | 755 | 137,700 | 755 |
2022-04-26 | 810 | 820 | 803 | 805 | 59,400 | 805 |
2022-04-25 | 785 | 806 | 783 | 804 | 67,800 | 804 |
2022-04-22 | 767 | 783 | 766 | 777 | 20,100 | 777 |
2022-04-21 | 769 | 779 | 769 | 779 | 15,900 | 779 |
2022-04-20 | 780 | 780 | 753 | 771 | 40,200 | 771 |
2022-04-19 | 778 | 782 | 767 | 768 | 20,100 | 768 |
2022-04-18 | 770 | 783 | 765 | 783 | 25,500 | 783 |
2022-04-15 | 771 | 774 | 768 | 774 | 23,100 | 774 |
2022-04-14 | 760 | 782 | 760 | 771 | 71,700 | 771 |
2022-04-13 | 755 | 771 | 755 | 765 | 51,900 | 765 |
2022-04-12 | 769 | 769 | 751 | 755 | 51,200 | 755 |
2022-04-11 | 765 | 769 | 755 | 769 | 103,500 | 769 |
2022-04-08 | 763 | 765 | 750 | 765 | 62,000 | 765 |
2022-04-07 | 755 | 763 | 752 | 761 | 55,700 | 761 |
2022-04-06 | 756 | 767 | 751 | 762 | 21,400 | 762 |
2022-04-05 | 770 | 770 | 757 | 760 | 18,800 | 760 |
2022-04-04 | 770 | 770 | 752 | 759 | 18,800 | 759 |
2022-04-01 | 745 | 772 | 740 | 770 | 58,500 | 770 |
2022-03-31 | 734 | 766 | 734 | 754 | 47,900 | 754 |
2022-03-30 | 755 | 755 | 734 | 746 | 31,100 | 746 |
2022-03-29 | 758 | 760 | 748 | 760 | 31,500 | 760 |
2022-03-28 | 765 | 769 | 757 | 764 | 20,900 | 764 |
2022-03-25 | 769 | 769 | 753 | 765 | 29,700 | 765 |
2022-03-24 | 754 | 765 | 744 | 765 | 29,100 | 765 |
2022-03-23 | 736 | 756 | 728 | 754 | 45,200 | 754 |
2022-03-22 | 734 | 734 | 718 | 725 | 29,400 | 725 |
2022-03-18 | 734 | 734 | 723 | 733 | 31,100 | 733 |
2022-03-17 | 725 | 739 | 720 | 737 | 39,400 | 737 |
2022-03-16 | 732 | 737 | 708 | 725 | 380,700 | 725 |
2022-03-15 | 720 | 737 | 720 | 734 | 17,900 | 734 |
2022-03-14 | 721 | 726 | 715 | 720 | 13,000 | 720 |
2022-03-11 | 732 | 732 | 708 | 719 | 51,100 | 719 |
2022-03-10 | 717 | 735 | 714 | 735 | 37,100 | 735 |
2022-03-09 | 710 | 710 | 695 | 698 | 24,000 | 698 |
2022-03-08 | 688 | 707 | 688 | 707 | 32,600 | 707 |
2022-03-07 | 709 | 710 | 680 | 692 | 66,600 | 692 |
2022-03-04 | 730 | 742 | 709 | 709 | 26,900 | 709 |
2022-03-03 | 716 | 746 | 716 | 745 | 33,500 | 745 |
2022-03-02 | 711 | 722 | 697 | 716 | 50,800 | 716 |
2022-03-01 | 725 | 726 | 710 | 715 | 22,200 | 715 |
2022-02-28 | 715 | 722 | 710 | 721 | 20,800 | 721 |
2022-02-25 | 713 | 713 | 699 | 712 | 21,800 | 712 |
2022-02-24 | 708 | 713 | 698 | 713 | 13,200 | 713 |
2022-02-22 | 699 | 706 | 696 | 703 | 12,300 | 703 |
2022-02-21 | 706 | 709 | 698 | 708 | 9,300 | 708 |
2022-02-18 | 702 | 711 | 702 | 705 | 19,700 | 705 |
2022-02-17 | 725 | 726 | 702 | 702 | 29,300 | 702 |
2022-02-16 | 719 | 729 | 714 | 726 | 11,300 | 726 |
2022-02-15 | 708 | 710 | 702 | 710 | 20,000 | 710 |
2022-02-14 | 710 | 710 | 702 | 705 | 14,700 | 705 |
2022-02-10 | 708 | 715 | 705 | 715 | 18,000 | 715 |
2022-02-09 | 702 | 711 | 700 | 708 | 9,600 | 708 |
2022-02-08 | 709 | 709 | 695 | 699 | 11,200 | 699 |
2022-02-07 | 708 | 716 | 705 | 709 | 9,700 | 709 |
2022-02-04 | 701 | 720 | 700 | 713 | 13,800 | 713 |
2022-02-03 | 705 | 706 | 697 | 701 | 22,500 | 701 |
2022-02-02 | 698 | 709 | 697 | 703 | 23,200 | 703 |
2022-02-01 | 704 | 704 | 690 | 690 | 11,200 | 690 |
2022-01-31 | 685 | 697 | 685 | 697 | 20,400 | 697 |
2022-01-28 | 690 | 695 | 682 | 693 | 48,100 | 693 |
2022-01-27 | 706 | 709 | 670 | 670 | 33,200 | 670 |
2022-01-26 | 701 | 709 | 696 | 696 | 18,500 | 696 |
2022-01-25 | 712 | 712 | 697 | 698 | 20,600 | 698 |
2022-01-24 | 708 | 713 | 704 | 712 | 31,300 | 712 |
2022-01-21 | 703 | 715 | 694 | 710 | 16,400 | 710 |
2022-01-20 | 711 | 719 | 701 | 706 | 26,700 | 706 |
2022-01-19 | 721 | 726 | 710 | 710 | 25,300 | 710 |
2022-01-18 | 741 | 741 | 726 | 729 | 7,800 | 729 |
2022-01-17 | 728 | 738 | 727 | 736 | 7,100 | 736 |
2022-01-14 | 735 | 735 | 724 | 727 | 31,900 | 727 |
2022-01-13 | 748 | 751 | 736 | 736 | 13,000 | 736 |
2022-01-12 | 744 | 751 | 742 | 745 | 15,400 | 745 |
2022-01-11 | 736 | 738 | 723 | 735 | 30,100 | 735 |
2022-01-07 | 738 | 747 | 730 | 736 | 13,300 | 736 |
2022-01-06 | 762 | 762 | 737 | 737 | 26,500 | 737 |
2022-01-05 | 774 | 778 | 767 | 769 | 16,800 | 769 |
2022-01-04 | 765 | 773 | 762 | 772 | 15,000 | 772 |
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