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
2022-06-2476377275077019,500770
2022-06-2376176776076317,700763
2022-06-2276576875476011,300760
2022-06-2174976674976422,300764
2022-06-2075375674775420,800754
2022-06-1775175874674825,000748
2022-06-1674876074076021,500760
2022-06-1574075374074342,300743
2022-06-1474075174074526,500745
2022-06-1374775474774815,200748
2022-06-1075976275075023,500750
2022-06-0976476976176514,900765
2022-06-0876377276076614,900766
2022-06-0776877075876119,200761
2022-06-0674876174775631,100756
2022-06-0375475574975075,300750
2022-06-0274575774575231,800752
2022-06-0176076275775913,500759
2022-05-3174175874175727,000757
2022-05-30762762735735125,000735
2022-05-2774875874075833,200758
2022-05-2674074873673611,600736
2022-05-2573674673673915,500739
2022-05-2474374373173619,500736
2022-05-2374774772974621,800746
2022-05-2073474172874037,500740
2022-05-1972173971773416,400734
2022-05-1873373672973611,400736
2022-05-1773473472073123,500731
2022-05-1674974972773524,300735
2022-05-1372373972173922,100739
2022-05-1272773372472414,300724
2022-05-1172673472573214,300732
2022-05-1072073871973116,100731
2022-05-0974374372572822,800728
2022-05-0675375373674218,200742
2022-05-0273674473073836,500738
2022-04-2874775671973181,000731
2022-04-27798798755755137,700755
2022-04-2681082080380559,400805
2022-04-2578580678380467,800804
2022-04-2276778376677720,100777
2022-04-2176977976977915,900779
2022-04-2078078075377140,200771
2022-04-1977878276776820,100768
2022-04-1877078376578325,500783
2022-04-1577177476877423,100774
2022-04-1476078276077171,700771
2022-04-1375577175576551,900765
2022-04-1276976975175551,200755
2022-04-11765769755769103,500769
2022-04-0876376575076562,000765
2022-04-0775576375276155,700761
2022-04-0675676775176221,400762
2022-04-0577077075776018,800760
2022-04-0477077075275918,800759
2022-04-0174577274077058,500770
2022-03-3173476673475447,900754
2022-03-3075575573474631,100746
2022-03-2975876074876031,500760
2022-03-2876576975776420,900764
2022-03-2576976975376529,700765
2022-03-2475476574476529,100765
2022-03-2373675672875445,200754
2022-03-2273473471872529,400725
2022-03-1873473472373331,100733
2022-03-1772573972073739,400737
2022-03-16732737708725380,700725
2022-03-1572073772073417,900734
2022-03-1472172671572013,000720
2022-03-1173273270871951,100719
2022-03-1071773571473537,100735
2022-03-0971071069569824,000698
2022-03-0868870768870732,600707
2022-03-0770971068069266,600692
2022-03-0473074270970926,900709
2022-03-0371674671674533,500745
2022-03-0271172269771650,800716
2022-03-0172572671071522,200715
2022-02-2871572271072120,800721
2022-02-2571371369971221,800712
2022-02-2470871369871313,200713
2022-02-2269970669670312,300703
2022-02-217067096987089,300708
2022-02-1870271170270519,700705
2022-02-1772572670270229,300702
2022-02-1671972971472611,300726
2022-02-1570871070271020,000710
2022-02-1471071070270514,700705
2022-02-1070871570571518,000715
2022-02-097027117007089,600708
2022-02-0870970969569911,200699
2022-02-077087167057099,700709
2022-02-0470172070071313,800713
2022-02-0370570669770122,500701
2022-02-0269870969770323,200703
2022-02-0170470469069011,200690
2022-01-3168569768569720,400697
2022-01-2869069568269348,100693
2022-01-2770670967067033,200670
2022-01-2670170969669618,500696
2022-01-2571271269769820,600698
2022-01-2470871370471231,300712
2022-01-2170371569471016,400710
2022-01-2071171970170626,700706
2022-01-1972172671071025,300710
2022-01-187417417267297,800729
2022-01-177287387277367,100736
2022-01-1473573572472731,900727
2022-01-1374875173673613,000736
2022-01-1274475174274515,400745
2022-01-1173673872373530,100735
2022-01-0773874773073613,300736
2022-01-0676276273773726,500737
2022-01-0577477876776916,800769
2022-01-0476577376277215,000772

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