1967 (株)ヤマト の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2776377475976853,900768
2020-11-2673476973476331,500763
2020-11-2575275273473427,600734
2020-11-2474576273773735,700737
2020-11-2073074373074112,200741
2020-11-1974074373173414,700734
2020-11-1874474473074216,000742
2020-11-1776476473774626,300746
2020-11-1673176373075736,300757
2020-11-1377177173373432,800734
2020-11-1277577575877024,400770
2020-11-1176678276177543,000775
2020-11-1075075773175569,000755
2020-11-0974774874074831,800748
2020-11-0674074873274642,000746
2020-11-0572274071174045,600740
2020-11-0472572570272231,700722
2020-11-0271273371071744,700717
2020-10-3072372669371287,700712
2020-10-2971873271772275,600722
2020-10-28726743721733117,000733
2020-10-27678744668733385,400733
2020-10-266656746576609,700660
2020-10-236556626506629,800662
2020-10-2266566665165214,100652
2020-10-2166867566267013,500670
2020-10-2067067366366411,500664
2020-10-1965066965066919,600669
2020-10-1667567565065019,400650
2020-10-1566767066366710,300667
2020-10-1468068066767117,300671
2020-10-1369669768468512,500685
2020-10-1270170768868826,600688
2020-10-0970070068870011,200700
2020-10-0869469968769916,600699
2020-10-076906956866957,300695
2020-10-0669970868669111,400691
2020-10-0569671168169028,700690
2020-10-0271371669269624,500696
2020-09-3073373970270426,300704
2020-09-2972474571673340,800733
2020-09-2869572568772477,600724
2020-09-2568769468369430,600694
2020-09-2469169367968420,400684
2020-09-2368269067869027,200690
2020-09-1867569066969037,500690
2020-09-1768068166768027,600680
2020-09-1667268066368030,400680
2020-09-1567067265866728,000667
2020-09-1467768066968023,600680
2020-09-1168368366566929,700669
2020-09-1065967464767353,000673
2020-09-0965265864265728,200657
2020-09-0864065763365727,500657
2020-09-0762763962763712,200637
2020-09-0462463662362716,900627
2020-09-0362963962463615,400636
2020-09-026226226126219,200621
2020-09-0162563261662842,300628
2020-08-3163764462562519,900625
2020-08-2865565563064346,100643
2020-08-2765066263865562,200655
2020-08-2664164162862817,200628
2020-08-2562063661763526,300635
2020-08-2462562561061213,000612
2020-08-216096256076259,500625
2020-08-2063463460761315,800613
2020-08-1963364362663411,400634
2020-08-1864965063163826,000638
2020-08-1764165363463916,700639
2020-08-1464465462364129,700641
2020-08-1363864463364230,600642
2020-08-1262163460563431,500634
2020-08-1159562059462029,700620
2020-08-0759659658759410,200594
2020-08-0659059057659010,500590
2020-08-0558359057059013,900590
2020-08-0456958856857816,600578
2020-08-0355357455356320,000563
2020-07-3158258254756161,200561
2020-07-3059161158058662,500586
2020-07-2966566561663137,500631
2020-07-2865566364566324,200663
2020-07-2762965762965725,000657
2020-07-2265665663963925,500639
2020-07-2164066063266024,000660
2020-07-2063364362564025,500640
2020-07-1763063662063624,000636
2020-07-1662663061962014,400620
2020-07-1561763261763221,700632
2020-07-1461661961161814,800618
2020-07-1359162059062032,200620
2020-07-1060660758858858,300588
2020-07-0961061460560624,600606
2020-07-0861462761161122,100611
2020-07-0762963261962114,700621
2020-07-0661963261762928,400629
2020-07-0362462560961631,000616
2020-07-0265365761962463,300624
2020-07-0167668064964927,500649
2020-06-3068568567567517,700675
2020-06-2968268667167766,600677
2020-06-2667468066868052,200680
2020-06-2565966165066139,100661
2020-06-2467167165965936,400659
2020-06-23676689666671103,800671
2020-06-2265666164866114,200661
2020-06-1965666164865735,000657
2020-06-1866366364665332,600653
2020-06-1764466863766838,700668
2020-06-1662264662264644,000646
2020-06-1563563961862030,000620
2020-06-1263663962163550,400635
2020-06-1166566564464635,100646
2020-06-1067367366366526,500665
2020-06-0966667366167345,000673
2020-06-0865366665366645,500666
2020-06-0564965764065038,400650
2020-06-0466366364665255,600652
2020-06-0367067065366040,000660
2020-06-0266367065566241,200662
2020-06-0165666165266025,900660
2020-05-2967367666266243,000662
2020-05-2868068066067579,900675
2020-05-2765667264767245,700672
2020-05-2664965964365959,100659
2020-05-2563664663464322,400643
2020-05-2264164263063616,800636
2020-05-2164564763664121,700641
2020-05-2063264363264342,400643
2020-05-1963563862863532,000635
2020-05-1862963262062831,300628
2020-05-1563363461662436,300624
2020-05-1464264262262237,600622
2020-05-1363065162064947,700649
2020-05-1263564963163458,800634
2020-05-1164064062563549,900635
2020-05-0863064061963783,700637
2020-05-0763163562263069,700630
2020-05-01660660631637149,200637
2020-04-30696697666666332,000666
2020-04-28689730670726177,000726
2020-04-2766068865168869,200688
2020-04-2465665763565658,600656
2020-04-2365666164466157,200661
2020-04-2263364462464047,000640
2020-04-2164464662964251,600642
2020-04-2066066664664640,000646
2020-04-1766566964565058,000650
2020-04-1663265863165839,500658
2020-04-1564765063263638,300636
2020-04-1463564463264127,100641
2020-04-1365265262663436,800634
2020-04-1066066064265236,300652
2020-04-0965066563965653,900656
2020-04-0863065461965055,200650
2020-04-0762262659962257,100622
2020-04-0657161157160262,500602
2020-04-0357859456958156,200581
2020-04-0259060157257952,800579
2020-04-0161662759560045,600600
2020-03-3165265462563661,100636
2020-03-3063865460965385,800653
2020-03-27628647615647115,400647
2020-03-2659560156959889,600598
2020-03-2556958555658579,300585
2020-03-2454856052654978,300549
2020-03-23509544496538119,600538
2020-03-19498509482509121,400509
2020-03-18502511486491129,600491
2020-03-17474514461510392,200510
2020-03-16489509482482105,300482
2020-03-13457493450481161,100481
2020-03-12525534499507148,500507
2020-03-11560575542543108,400543
2020-03-10530562503557169,600557
2020-03-09552571542547114,500547
2020-03-06586588575580127,700580
2020-03-0563163160060249,200602
2020-03-0459862159561253,200612
2020-03-0365965961761776,800617
2020-03-0259864859863987,900639
2020-02-28616626595604111,600604
2020-02-2766866863764173,200641
2020-02-2666767565467263,300672
2020-02-2567169266768098,600680
2020-02-2172073571671946,900719
2020-02-2075175272472660,900726
2020-02-1973475372674249,200742
2020-02-1876476773574061,300740
2020-02-1778078076076448,100764
2020-02-1478078576978449,500784
2020-02-1380380378278439,700784
2020-02-1281581579480059,300800
2020-02-1082283481782247,600822
2020-02-0782183681582951,600829
2020-02-0683884382482592,800825
2020-02-0581383381183096,200830
2020-02-0479480878480672,500806
2020-02-03750792750789129,300789
2020-01-31788806768771170,800771
2020-01-30826846784788457,300788
2020-01-29863869824864308,200864
2020-01-28864867805853420,400853
2020-01-27920930883889541,600889
2020-01-24930936890907959,400907
2020-01-23860885850868331,600868
2020-01-2283985483383496,900834
2020-01-2183885983884697,800846
2020-01-20818847814833149,100833
2020-01-17777830776827255,400827
2020-01-1676577675977134,900771
2020-01-1577577576176631,000766
2020-01-1475577774877475,700774
2020-01-1076476474774917,800749
2020-01-0973376073375729,500757
2020-01-0875475472873232,400732
2020-01-0775375974675529,600755
2020-01-0675475474074634,200746

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