1967 (株)ヤマト の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 191 | 191 | 191 | 191 | 3,000 | 143.50 |
| 1983-12-24 | 191 | 191 | 191 | 191 | 3,000 | 143.50 |
| 1983-12-23 | 190 | 192 | 190 | 191 | 8,000 | 143.50 |
| 1983-12-22 | 192 | 192 | 192 | 192 | 6,000 | 144.25 |
| 1983-12-21 | 192 | 192 | 191 | 191 | 8,000 | 143.50 |
| 1983-12-20 | 192 | 192 | 192 | 192 | 4,000 | 144.25 |
| 1983-12-19 | 191 | 191 | 191 | 191 | 4,000 | 143.50 |
| 1983-12-17 | 201 | 201 | 191 | 191 | 5,000 | 143.50 |
| 1983-12-15 | 200 | 200 | 200 | 200 | 1,000 | 150.26 |
| 1983-12-13 | 201 | 201 | 200 | 200 | 3,000 | 150.26 |
| 1983-12-12 | 200 | 201 | 200 | 201 | 14,000 | 151.01 |
| 1983-12-09 | 191 | 191 | 191 | 191 | 2,000 | 143.50 |
| 1983-12-08 | 191 | 191 | 191 | 191 | 1,000 | 143.50 |
| 1983-12-06 | 190 | 191 | 190 | 191 | 2,000 | 143.50 |
| 1983-12-05 | 199 | 199 | 191 | 191 | 4,000 | 143.50 |
| 1983-12-03 | 199 | 199 | 199 | 199 | 1,000 | 149.51 |
| 1983-12-02 | 199 | 199 | 199 | 199 | 2,000 | 149.51 |
| 1983-11-28 | 200 | 200 | 200 | 200 | 1,000 | 150.26 |
| 1983-11-25 | 200 | 200 | 200 | 200 | 2,000 | 150.26 |
| 1983-11-24 | 200 | 200 | 200 | 200 | 3,000 | 150.26 |
| 1983-11-22 | 205 | 205 | 200 | 200 | 7,000 | 150.26 |
| 1983-11-19 | 205 | 205 | 205 | 205 | 3,000 | 154.02 |
| 1983-11-18 | 205 | 205 | 205 | 205 | 1,000 | 154.02 |
| 1983-11-16 | 206 | 206 | 205 | 205 | 6,000 | 154.02 |
| 1983-11-15 | 209 | 209 | 209 | 209 | 1,000 | 157.03 |
| 1983-11-14 | 210 | 210 | 210 | 210 | 2,000 | 157.78 |
| 1983-11-11 | 205 | 209 | 205 | 205 | 20,000 | 154.02 |
| 1983-11-10 | 207 | 207 | 205 | 205 | 22,000 | 154.02 |
| 1983-11-08 | 206 | 206 | 205 | 205 | 8,000 | 154.02 |
| 1983-11-07 | 210 | 210 | 205 | 205 | 21,000 | 154.02 |
| 1983-11-05 | 208 | 210 | 208 | 210 | 10,000 | 157.78 |
| 1983-11-04 | 211 | 227 | 211 | 220 | 44,000 | 165.29 |
| 1983-11-02 | 206 | 210 | 206 | 207 | 34,000 | 155.52 |
| 1983-11-01 | 200 | 206 | 195 | 195 | 34,000 | 146.51 |
| 1983-10-31 | 193 | 195 | 193 | 195 | 11,000 | 146.51 |
| 1983-10-29 | 189 | 190 | 189 | 190 | 7,000 | 142.75 |
| 1983-10-28 | 189 | 189 | 189 | 189 | 1,000 | 142 |
| 1983-10-27 | 190 | 191 | 190 | 191 | 5,000 | 143.50 |
| 1983-10-26 | 185 | 185 | 185 | 185 | 7,000 | 138.99 |
| 1983-10-25 | 185 | 185 | 185 | 185 | 10,000 | 138.99 |
| 1983-10-24 | 185 | 185 | 185 | 185 | 4,000 | 138.99 |
| 1983-10-20 | 189 | 189 | 185 | 185 | 4,000 | 138.99 |
| 1983-10-19 | 190 | 190 | 190 | 190 | 7,000 | 142.75 |
| 1983-10-18 | 190 | 190 | 190 | 190 | 4,000 | 142.75 |
| 1983-10-17 | 183 | 185 | 183 | 183 | 5,000 | 137.49 |
| 1983-10-15 | 181 | 181 | 180 | 180 | 4,000 | 135.24 |
| 1983-10-13 | 180 | 180 | 180 | 180 | 6,000 | 135.24 |
| 1983-10-12 | 179 | 180 | 179 | 180 | 4,000 | 135.24 |
| 1983-10-11 | 179 | 179 | 179 | 179 | 5,000 | 134.49 |
| 1983-10-06 | 179 | 179 | 178 | 178 | 3,000 | 133.73 |
| 1983-10-03 | 180 | 180 | 176 | 176 | 7,000 | 132.23 |
| 1983-10-01 | 180 | 180 | 180 | 180 | 6,000 | 135.24 |
| 1983-09-28 | 180 | 180 | 180 | 180 | 2,000 | 135.24 |
| 1983-09-27 | 180 | 180 | 180 | 180 | 5,000 | 135.24 |
| 1983-09-26 | 182 | 182 | 180 | 180 | 8,000 | 135.24 |
| 1983-09-24 | 182 | 182 | 182 | 182 | 5,000 | 136.74 |
| 1983-09-22 | 185 | 185 | 185 | 185 | 2,000 | 138.99 |
| 1983-09-21 | 185 | 185 | 185 | 185 | 2,000 | 138.99 |
| 1983-09-20 | 177 | 177 | 176 | 176 | 3,000 | 132.23 |
| 1983-09-19 | 175 | 175 | 175 | 175 | 4,000 | 131.48 |
| 1983-09-16 | 175 | 180 | 175 | 180 | 3,000 | 135.24 |
| 1983-09-13 | 175 | 175 | 170 | 170 | 8,000 | 127.72 |
| 1983-09-12 | 182 | 182 | 182 | 182 | 1,000 | 136.74 |
| 1983-09-09 | 180 | 180 | 180 | 180 | 1,000 | 135.24 |
| 1983-09-08 | 178 | 180 | 178 | 180 | 8,000 | 135.24 |
| 1983-09-06 | 178 | 178 | 178 | 178 | 3,000 | 133.73 |
| 1983-09-05 | 175 | 175 | 175 | 175 | 6,000 | 131.48 |
| 1983-09-02 | 185 | 185 | 185 | 185 | 2,000 | 138.99 |
| 1983-09-01 | 185 | 185 | 185 | 185 | 4,000 | 138.99 |
| 1983-08-30 | 186 | 186 | 186 | 186 | 1,000 | 139.75 |
| 1983-08-29 | 185 | 185 | 185 | 185 | 3,000 | 138.99 |
| 1983-08-27 | 185 | 185 | 185 | 185 | 5,000 | 138.99 |
| 1983-08-26 | 185 | 185 | 185 | 185 | 4,000 | 138.99 |
| 1983-08-25 | 183 | 183 | 183 | 183 | 1,000 | 137.49 |
| 1983-08-24 | 183 | 183 | 183 | 183 | 1,000 | 137.49 |
| 1983-08-18 | 179 | 179 | 179 | 179 | 1,000 | 134.49 |
| 1983-08-17 | 178 | 178 | 178 | 178 | 3,000 | 133.73 |
| 1983-08-12 | 185 | 185 | 185 | 185 | 1,000 | 138.99 |
| 1983-08-10 | 185 | 185 | 185 | 185 | 2,000 | 138.99 |
| 1983-08-08 | 185 | 185 | 185 | 185 | 13,000 | 138.99 |
| 1983-08-06 | 185 | 185 | 185 | 185 | 1,000 | 138.99 |
| 1983-08-05 | 180 | 185 | 180 | 185 | 6,000 | 138.99 |
| 1983-08-04 | 185 | 185 | 185 | 185 | 2,000 | 138.99 |
| 1983-08-03 | 184 | 184 | 184 | 184 | 1,000 | 138.24 |
| 1983-08-01 | 189 | 189 | 189 | 189 | 2,000 | 142 |
| 1983-07-30 | 190 | 191 | 190 | 190 | 5,000 | 142.75 |
| 1983-07-29 | 191 | 197 | 190 | 190 | 5,000 | 142.75 |
| 1983-07-28 | 180 | 190 | 180 | 190 | 8,000 | 142.75 |
| 1983-07-27 | 176 | 176 | 176 | 176 | 6,000 | 132.23 |
| 1983-07-26 | 190 | 190 | 185 | 186 | 12,000 | 139.75 |
| 1983-07-25 | 190 | 193 | 190 | 190 | 11,000 | 142.75 |
| 1983-07-23 | 194 | 194 | 193 | 193 | 5,000 | 145 |
| 1983-07-22 | 176 | 190 | 176 | 190 | 11,000 | 142.75 |
| 1983-07-21 | 173 | 175 | 173 | 175 | 3,000 | 131.48 |
| 1983-07-20 | 172 | 172 | 172 | 172 | 11,000 | 129.23 |
| 1983-07-19 | 171 | 172 | 171 | 172 | 12,000 | 129.23 |
| 1983-07-18 | 171 | 171 | 170 | 170 | 13,000 | 127.72 |
| 1983-07-14 | 172 | 172 | 171 | 171 | 5,000 | 128.48 |
| 1983-07-13 | 171 | 172 | 171 | 172 | 4,000 | 129.23 |
| 1983-07-11 | 170 | 170 | 170 | 170 | 12,000 | 127.72 |
| 1983-07-08 | 172 | 172 | 172 | 172 | 6,000 | 129.23 |
| 1983-07-07 | 172 | 172 | 172 | 172 | 10,000 | 129.23 |
| 1983-07-05 | 172 | 172 | 172 | 172 | 8,000 | 129.23 |
| 1983-07-02 | 175 | 175 | 172 | 172 | 8,000 | 129.23 |
| 1983-06-28 | 171 | 171 | 171 | 171 | 7,000 | 128.48 |
| 1983-06-27 | 176 | 176 | 176 | 176 | 1,000 | 132.23 |
| 1983-06-25 | 173 | 175 | 173 | 175 | 3,000 | 131.48 |
| 1983-06-23 | 172 | 172 | 172 | 172 | 3,000 | 129.23 |
| 1983-06-22 | 172 | 173 | 172 | 173 | 7,000 | 129.98 |
| 1983-06-21 | 171 | 171 | 171 | 171 | 6,000 | 128.48 |
| 1983-06-20 | 173 | 175 | 173 | 175 | 4,000 | 131.48 |
| 1983-06-17 | 173 | 173 | 173 | 173 | 1,000 | 129.98 |
| 1983-06-16 | 171 | 171 | 171 | 171 | 10,000 | 128.48 |
| 1983-06-15 | 176 | 180 | 176 | 180 | 9,000 | 135.24 |
| 1983-06-14 | 172 | 172 | 172 | 172 | 2,000 | 129.23 |
| 1983-06-13 | 172 | 172 | 172 | 172 | 1,000 | 129.23 |
| 1983-06-10 | 172 | 172 | 172 | 172 | 6,000 | 129.23 |
| 1983-06-09 | 172 | 172 | 171 | 171 | 2,000 | 128.48 |
| 1983-06-08 | 170 | 170 | 170 | 170 | 7,000 | 127.72 |
| 1983-06-06 | 180 | 180 | 180 | 180 | 11,000 | 135.24 |
| 1983-06-04 | 180 | 180 | 180 | 180 | 4,000 | 135.24 |
| 1983-06-02 | 180 | 180 | 180 | 180 | 3,000 | 135.24 |
| 1983-06-01 | 180 | 180 | 180 | 180 | 4,000 | 135.24 |
| 1983-05-31 | 180 | 180 | 180 | 180 | 11,000 | 135.24 |
| 1983-05-30 | 181 | 181 | 181 | 181 | 3,000 | 135.99 |
| 1983-05-27 | 181 | 181 | 180 | 180 | 4,000 | 135.24 |
| 1983-05-26 | 182 | 183 | 180 | 180 | 10,000 | 135.24 |
| 1983-05-25 | 181 | 181 | 181 | 181 | 1,000 | 135.99 |
| 1983-05-23 | 189 | 189 | 180 | 180 | 6,000 | 135.24 |
| 1983-05-20 | 183 | 184 | 183 | 184 | 6,000 | 138.24 |
| 1983-05-18 | 183 | 183 | 182 | 183 | 8,000 | 137.49 |
| 1983-05-17 | 184 | 184 | 184 | 184 | 1,000 | 138.24 |
| 1983-05-16 | 182 | 182 | 182 | 182 | 2,000 | 136.74 |
| 1983-05-14 | 180 | 181 | 180 | 180 | 3,000 | 135.24 |
| 1983-05-11 | 180 | 180 | 177 | 178 | 16,000 | 133.73 |
| 1983-05-09 | 197 | 197 | 197 | 197 | 1,000 | 148.01 |
| 1983-05-06 | 198 | 198 | 195 | 198 | 8,000 | 148.76 |
| 1983-05-04 | 198 | 198 | 198 | 198 | 4,000 | 148.76 |
| 1983-05-02 | 198 | 198 | 198 | 198 | 3,000 | 148.76 |
| 1983-04-28 | 198 | 198 | 198 | 198 | 2,000 | 148.76 |
| 1983-04-27 | 196 | 196 | 196 | 196 | 1,000 | 147.26 |
| 1983-04-22 | 199 | 199 | 195 | 195 | 13,000 | 146.51 |
| 1983-04-21 | 199 | 200 | 199 | 200 | 3,000 | 150.26 |
| 1983-04-20 | 199 | 199 | 199 | 199 | 3,000 | 149.51 |
| 1983-04-19 | 200 | 200 | 199 | 199 | 4,000 | 149.51 |
| 1983-04-18 | 195 | 195 | 195 | 195 | 2,000 | 146.51 |
| 1983-04-15 | 195 | 200 | 195 | 200 | 3,000 | 150.26 |
| 1983-04-13 | 199 | 200 | 195 | 195 | 6,000 | 146.51 |
| 1983-04-12 | 203 | 203 | 200 | 200 | 7,000 | 150.26 |
| 1983-04-11 | 203 | 203 | 203 | 203 | 3,000 | 152.52 |
| 1983-04-09 | 202 | 202 | 202 | 202 | 2,000 | 151.77 |
| 1983-04-08 | 200 | 204 | 200 | 202 | 16,000 | 151.77 |
| 1983-04-07 | 193 | 200 | 193 | 200 | 10,000 | 150.26 |
| 1983-04-06 | 192 | 192 | 192 | 192 | 6,000 | 144.25 |
| 1983-04-05 | 191 | 191 | 190 | 191 | 48,000 | 143.50 |
| 1983-04-04 | 213 | 213 | 212 | 212 | 12,000 | 159.28 |
| 1983-04-02 | 220 | 220 | 220 | 220 | 12,000 | 165.29 |
| 1983-04-01 | 230 | 230 | 228 | 228 | 19,000 | 171.30 |
| 1983-03-31 | 228 | 230 | 228 | 230 | 22,000 | 172.80 |
| 1983-03-30 | 245 | 245 | 225 | 228 | 83,000 | 171.30 |
| 1983-03-29 | 235 | 250 | 230 | 240 | 187,000 | 180.32 |
| 1983-03-28 | 225 | 225 | 225 | 225 | 101,000 | 169.05 |
| 1983-03-26 | 171 | 174 | 171 | 174 | 2,000 | 130.73 |
| 1983-03-25 | 167 | 170 | 167 | 170 | 11,000 | 127.72 |
| 1983-03-24 | 173 | 173 | 167 | 167 | 54,000 | 125.47 |
| 1983-03-23 | 167 | 170 | 167 | 170 | 5,000 | 127.72 |
| 1983-03-22 | 165 | 165 | 165 | 165 | 4,000 | 123.97 |
| 1983-03-18 | 164 | 164 | 164 | 164 | 2,000 | 123.22 |
| 1983-03-17 | 164 | 164 | 164 | 164 | 2,000 | 123.22 |
| 1983-03-15 | 165 | 165 | 165 | 165 | 1,000 | 123.97 |
| 1983-03-14 | 164 | 165 | 164 | 165 | 8,000 | 123.97 |
| 1983-03-12 | 164 | 164 | 164 | 164 | 5,000 | 123.22 |
| 1983-03-10 | 169 | 169 | 164 | 164 | 5,000 | 123.22 |
| 1983-03-08 | 165 | 165 | 165 | 165 | 2,000 | 123.97 |
| 1983-03-07 | 164 | 164 | 163 | 163 | 10,000 | 122.46 |
| 1983-03-02 | 164 | 164 | 164 | 164 | 10,000 | 123.22 |
| 1983-03-01 | 164 | 164 | 163 | 163 | 9,000 | 122.46 |
| 1983-02-28 | 165 | 165 | 164 | 164 | 2,000 | 123.22 |
| 1983-02-26 | 164 | 164 | 164 | 164 | 1,000 | 123.22 |
| 1983-02-23 | 164 | 164 | 164 | 164 | 1,000 | 123.22 |
| 1983-02-17 | 163 | 163 | 163 | 163 | 2,000 | 122.46 |
| 1983-02-16 | 163 | 163 | 163 | 163 | 1,000 | 122.46 |
| 1983-02-10 | 162 | 162 | 162 | 162 | 2,000 | 121.71 |
| 1983-02-09 | 164 | 164 | 160 | 161 | 6,000 | 120.96 |
| 1983-02-08 | 165 | 165 | 165 | 165 | 4,000 | 123.97 |
| 1983-02-04 | 165 | 165 | 165 | 165 | 9,000 | 123.97 |
| 1983-02-03 | 168 | 168 | 165 | 165 | 4,000 | 123.97 |
| 1983-02-02 | 165 | 169 | 165 | 169 | 4,000 | 126.97 |
| 1983-01-31 | 165 | 165 | 165 | 165 | 2,000 | 123.97 |
| 1983-01-29 | 165 | 165 | 165 | 165 | 4,000 | 123.97 |
| 1983-01-28 | 163 | 165 | 163 | 165 | 5,000 | 123.97 |
| 1983-01-26 | 165 | 165 | 160 | 165 | 6,000 | 123.97 |
| 1983-01-25 | 169 | 169 | 165 | 165 | 4,000 | 123.97 |
| 1983-01-24 | 166 | 166 | 165 | 165 | 6,000 | 123.97 |
| 1983-01-18 | 165 | 165 | 165 | 165 | 3,000 | 123.97 |
| 1983-01-17 | 160 | 160 | 160 | 160 | 4,000 | 120.21 |
| 1983-01-14 | 170 | 170 | 170 | 170 | 1,000 | 127.72 |
| 1983-01-12 | 166 | 169 | 166 | 169 | 3,000 | 126.97 |
| 1983-01-08 | 170 | 170 | 165 | 165 | 3,000 | 123.97 |
| 1983-01-07 | 167 | 170 | 167 | 170 | 9,000 | 127.72 |
| 1983-01-06 | 170 | 173 | 170 | 173 | 11,000 | 129.98 |
| 1983-01-05 | 170 | 170 | 170 | 170 | 2,000 | 127.72 |
| 1983-01-04 | 170 | 170 | 170 | 170 | 2,000 | 127.72 |
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
