1967 (株)ヤマト の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 270 | 270 | 268 | 270 | 35,000 | 202.86 |
| 1984-12-27 | 263 | 270 | 260 | 269 | 47,000 | 202.10 |
| 1984-12-26 | 268 | 268 | 260 | 268 | 57,000 | 201.35 |
| 1984-12-25 | 260 | 270 | 260 | 269 | 33,000 | 202.10 |
| 1984-12-24 | 265 | 269 | 259 | 260 | 35,000 | 195.34 |
| 1984-12-22 | 265 | 269 | 265 | 269 | 9,000 | 202.10 |
| 1984-12-21 | 265 | 270 | 260 | 270 | 66,000 | 202.86 |
| 1984-12-20 | 270 | 275 | 268 | 268 | 135,000 | 201.35 |
| 1984-12-19 | 287 | 287 | 266 | 270 | 98,000 | 202.86 |
| 1984-12-18 | 270 | 290 | 269 | 290 | 526,000 | 217.88 |
| 1984-12-17 | 253 | 280 | 251 | 270 | 158,000 | 202.86 |
| 1984-12-15 | 258 | 260 | 255 | 255 | 138,000 | 191.59 |
| 1984-12-14 | 255 | 256 | 250 | 256 | 138,000 | 192.34 |
| 1984-12-13 | 236 | 260 | 236 | 245 | 206,000 | 184.07 |
| 1984-12-12 | 235 | 237 | 235 | 235 | 34,000 | 176.56 |
| 1984-12-11 | 234 | 235 | 234 | 235 | 31,000 | 176.56 |
| 1984-12-10 | 235 | 235 | 226 | 230 | 127,000 | 172.80 |
| 1984-12-07 | 225 | 225 | 225 | 225 | 13,000 | 169.05 |
| 1984-12-06 | 223 | 223 | 220 | 220 | 26,000 | 165.29 |
| 1984-12-05 | 220 | 223 | 220 | 223 | 11,000 | 167.54 |
| 1984-12-04 | 219 | 224 | 219 | 224 | 15,000 | 168.30 |
| 1984-12-03 | 219 | 219 | 219 | 219 | 21,000 | 164.54 |
| 1984-12-01 | 236 | 242 | 230 | 239 | 54,000 | 179.56 |
| 1984-11-30 | 228 | 252 | 228 | 239 | 232,000 | 179.56 |
| 1984-11-29 | 215 | 228 | 215 | 228 | 57,000 | 171.30 |
| 1984-11-28 | 210 | 210 | 210 | 210 | 12,000 | 157.78 |
| 1984-11-27 | 210 | 215 | 203 | 205 | 51,000 | 154.02 |
| 1984-11-26 | 210 | 210 | 206 | 206 | 5,000 | 154.77 |
| 1984-11-24 | 208 | 210 | 208 | 210 | 4,000 | 157.78 |
| 1984-11-22 | 205 | 206 | 205 | 206 | 10,000 | 154.77 |
| 1984-11-16 | 203 | 203 | 203 | 203 | 1,000 | 152.52 |
| 1984-11-15 | 210 | 210 | 202 | 202 | 4,000 | 151.77 |
| 1984-11-14 | 210 | 210 | 210 | 210 | 2,000 | 157.78 |
| 1984-11-13 | 214 | 214 | 214 | 214 | 1,000 | 160.78 |
| 1984-11-09 | 215 | 215 | 215 | 215 | 15,000 | 161.53 |
| 1984-11-07 | 210 | 210 | 210 | 210 | 1,000 | 157.78 |
| 1984-11-06 | 210 | 210 | 210 | 210 | 3,000 | 157.78 |
| 1984-11-02 | 210 | 216 | 210 | 216 | 6,000 | 162.28 |
| 1984-11-01 | 210 | 210 | 210 | 210 | 2,000 | 157.78 |
| 1984-10-31 | 210 | 210 | 210 | 210 | 12,000 | 157.78 |
| 1984-10-30 | 202 | 205 | 202 | 205 | 10,000 | 154.02 |
| 1984-10-29 | 205 | 205 | 205 | 205 | 4,000 | 154.02 |
| 1984-10-24 | 208 | 208 | 200 | 200 | 8,000 | 150.26 |
| 1984-10-23 | 210 | 210 | 210 | 210 | 3,000 | 157.78 |
| 1984-10-20 | 210 | 210 | 210 | 210 | 1,000 | 157.78 |
| 1984-10-19 | 202 | 210 | 200 | 210 | 8,000 | 157.78 |
| 1984-10-18 | 201 | 201 | 200 | 200 | 6,000 | 150.26 |
| 1984-10-17 | 198 | 198 | 198 | 198 | 2,000 | 148.76 |
| 1984-10-16 | 210 | 210 | 195 | 195 | 9,000 | 146.51 |
| 1984-10-12 | 215 | 215 | 215 | 215 | 4,000 | 161.53 |
| 1984-10-11 | 219 | 219 | 219 | 219 | 1,000 | 164.54 |
| 1984-10-08 | 220 | 225 | 220 | 220 | 10,000 | 165.29 |
| 1984-10-06 | 219 | 220 | 215 | 215 | 14,000 | 161.53 |
| 1984-10-05 | 219 | 219 | 217 | 217 | 2,000 | 163.04 |
| 1984-10-04 | 214 | 220 | 213 | 220 | 21,000 | 165.29 |
| 1984-10-03 | 210 | 215 | 210 | 215 | 4,000 | 161.53 |
| 1984-10-02 | 200 | 210 | 200 | 210 | 9,000 | 157.78 |
| 1984-10-01 | 201 | 201 | 200 | 200 | 5,000 | 150.26 |
| 1984-09-28 | 210 | 210 | 210 | 210 | 2,000 | 157.78 |
| 1984-09-27 | 200 | 200 | 200 | 200 | 12,000 | 150.26 |
| 1984-09-26 | 200 | 200 | 200 | 200 | 13,000 | 150.26 |
| 1984-09-25 | 200 | 200 | 200 | 200 | 1,000 | 150.26 |
| 1984-09-21 | 202 | 202 | 200 | 200 | 4,000 | 150.26 |
| 1984-09-19 | 200 | 200 | 200 | 200 | 1,000 | 150.26 |
| 1984-09-18 | 199 | 199 | 199 | 199 | 1,000 | 149.51 |
| 1984-09-17 | 201 | 201 | 199 | 199 | 3,000 | 149.51 |
| 1984-09-14 | 199 | 199 | 198 | 198 | 9,000 | 148.76 |
| 1984-09-13 | 196 | 197 | 196 | 197 | 4,000 | 148.01 |
| 1984-09-10 | 195 | 195 | 191 | 191 | 10,000 | 143.50 |
| 1984-09-07 | 215 | 215 | 215 | 215 | 2,000 | 161.53 |
| 1984-09-06 | 215 | 222 | 215 | 215 | 10,000 | 161.53 |
| 1984-09-05 | 215 | 215 | 215 | 215 | 4,000 | 161.53 |
| 1984-09-04 | 201 | 201 | 201 | 201 | 4,000 | 151.01 |
| 1984-09-03 | 200 | 200 | 200 | 200 | 1,000 | 150.26 |
| 1984-09-01 | 198 | 200 | 198 | 200 | 2,000 | 150.26 |
| 1984-08-30 | 195 | 195 | 195 | 195 | 6,000 | 146.51 |
| 1984-08-29 | 195 | 195 | 195 | 195 | 1,000 | 146.51 |
| 1984-08-28 | 197 | 197 | 192 | 192 | 6,000 | 144.25 |
| 1984-08-27 | 197 | 197 | 197 | 197 | 3,000 | 148.01 |
| 1984-08-23 | 192 | 192 | 192 | 192 | 4,000 | 144.25 |
| 1984-08-22 | 192 | 192 | 192 | 192 | 1,000 | 144.25 |
| 1984-08-21 | 192 | 192 | 191 | 191 | 4,000 | 143.50 |
| 1984-08-17 | 191 | 191 | 191 | 191 | 5,000 | 143.50 |
| 1984-08-16 | 199 | 199 | 199 | 199 | 1,000 | 149.51 |
| 1984-08-13 | 191 | 195 | 191 | 195 | 2,000 | 146.51 |
| 1984-08-09 | 192 | 192 | 190 | 190 | 14,000 | 142.75 |
| 1984-08-08 | 195 | 196 | 195 | 196 | 2,000 | 147.26 |
| 1984-08-07 | 200 | 200 | 195 | 195 | 6,000 | 146.51 |
| 1984-08-04 | 200 | 200 | 200 | 200 | 1,000 | 150.26 |
| 1984-08-03 | 200 | 200 | 200 | 200 | 2,000 | 150.26 |
| 1984-08-01 | 200 | 202 | 200 | 202 | 8,000 | 151.77 |
| 1984-07-27 | 195 | 201 | 195 | 200 | 26,000 | 150.26 |
| 1984-07-26 | 212 | 212 | 200 | 200 | 14,000 | 150.26 |
| 1984-07-25 | 219 | 219 | 215 | 217 | 4,000 | 163.04 |
| 1984-07-24 | 219 | 219 | 219 | 219 | 1,000 | 164.54 |
| 1984-07-20 | 228 | 228 | 228 | 228 | 2,000 | 171.30 |
| 1984-07-19 | 230 | 230 | 220 | 230 | 10,000 | 172.80 |
| 1984-07-18 | 230 | 232 | 226 | 230 | 28,000 | 172.80 |
| 1984-07-17 | 235 | 239 | 235 | 235 | 9,000 | 176.56 |
| 1984-07-16 | 227 | 230 | 227 | 230 | 8,000 | 172.80 |
| 1984-07-12 | 230 | 230 | 226 | 226 | 8,000 | 169.80 |
| 1984-07-11 | 230 | 235 | 230 | 230 | 14,000 | 172.80 |
| 1984-07-10 | 244 | 244 | 231 | 231 | 12,000 | 173.55 |
| 1984-07-09 | 236 | 245 | 236 | 244 | 18,000 | 183.32 |
| 1984-07-07 | 227 | 237 | 226 | 237 | 17,000 | 178.06 |
| 1984-07-06 | 232 | 237 | 230 | 230 | 24,000 | 172.80 |
| 1984-07-05 | 238 | 238 | 230 | 231 | 31,000 | 173.55 |
| 1984-07-04 | 231 | 239 | 226 | 239 | 21,000 | 179.56 |
| 1984-07-03 | 231 | 234 | 225 | 227 | 44,000 | 170.55 |
| 1984-07-02 | 249 | 250 | 244 | 244 | 83,000 | 183.32 |
| 1984-06-30 | 254 | 255 | 246 | 246 | 142,000 | 184.82 |
| 1984-06-29 | 233 | 253 | 230 | 249 | 398,000 | 187.08 |
| 1984-06-28 | 225 | 245 | 220 | 231 | 263,000 | 173.55 |
| 1984-06-27 | 220 | 228 | 220 | 225 | 70,000 | 169.05 |
| 1984-06-26 | 215 | 235 | 215 | 230 | 109,000 | 172.80 |
| 1984-06-25 | 215 | 218 | 210 | 218 | 8,000 | 163.79 |
| 1984-06-23 | 218 | 219 | 215 | 215 | 16,000 | 161.53 |
| 1984-06-22 | 205 | 220 | 205 | 220 | 26,000 | 165.29 |
| 1984-06-21 | 203 | 203 | 203 | 203 | 1,000 | 152.52 |
| 1984-06-18 | 195 | 205 | 195 | 195 | 13,000 | 146.51 |
| 1984-06-16 | 200 | 200 | 200 | 200 | 1,000 | 150.26 |
| 1984-06-15 | 191 | 200 | 191 | 200 | 7,000 | 150.26 |
| 1984-06-14 | 196 | 196 | 196 | 196 | 5,000 | 147.26 |
| 1984-06-13 | 196 | 196 | 196 | 196 | 2,000 | 147.26 |
| 1984-06-12 | 196 | 196 | 196 | 196 | 1,000 | 147.26 |
| 1984-06-11 | 191 | 191 | 191 | 191 | 1,000 | 143.50 |
| 1984-06-08 | 195 | 204 | 195 | 200 | 5,000 | 150.26 |
| 1984-06-02 | 195 | 195 | 195 | 195 | 1,000 | 146.51 |
| 1984-06-01 | 200 | 200 | 200 | 200 | 2,000 | 150.26 |
| 1984-05-29 | 200 | 205 | 200 | 205 | 8,000 | 154.02 |
| 1984-05-26 | 204 | 204 | 204 | 204 | 1,000 | 153.27 |
| 1984-05-23 | 198 | 207 | 198 | 207 | 5,000 | 155.52 |
| 1984-05-21 | 205 | 208 | 205 | 208 | 2,000 | 156.27 |
| 1984-05-19 | 201 | 201 | 201 | 201 | 2,000 | 151.01 |
| 1984-05-17 | 223 | 223 | 223 | 223 | 3,000 | 167.54 |
| 1984-05-16 | 210 | 222 | 210 | 220 | 23,000 | 165.29 |
| 1984-05-15 | 205 | 210 | 205 | 210 | 29,000 | 157.78 |
| 1984-05-14 | 200 | 200 | 200 | 200 | 5,000 | 150.26 |
| 1984-05-10 | 196 | 196 | 196 | 196 | 1,000 | 147.26 |
| 1984-05-09 | 195 | 195 | 195 | 195 | 3,000 | 146.51 |
| 1984-05-07 | 195 | 195 | 195 | 195 | 1,000 | 146.51 |
| 1984-05-04 | 195 | 195 | 195 | 195 | 1,000 | 146.51 |
| 1984-05-01 | 195 | 200 | 190 | 200 | 14,000 | 150.26 |
| 1984-04-27 | 200 | 200 | 196 | 196 | 4,000 | 147.26 |
| 1984-04-26 | 196 | 196 | 196 | 196 | 5,000 | 147.26 |
| 1984-04-24 | 200 | 200 | 199 | 199 | 7,000 | 149.51 |
| 1984-04-23 | 200 | 200 | 200 | 200 | 6,000 | 150.26 |
| 1984-04-21 | 198 | 198 | 198 | 198 | 2,000 | 148.76 |
| 1984-04-20 | 197 | 197 | 197 | 197 | 5,000 | 148.01 |
| 1984-04-19 | 196 | 196 | 196 | 196 | 3,000 | 147.26 |
| 1984-04-18 | 197 | 197 | 197 | 197 | 1,000 | 148.01 |
| 1984-04-12 | 196 | 196 | 196 | 196 | 4,000 | 147.26 |
| 1984-04-11 | 196 | 196 | 196 | 196 | 3,000 | 147.26 |
| 1984-04-09 | 196 | 196 | 196 | 196 | 4,000 | 147.26 |
| 1984-04-07 | 196 | 196 | 196 | 196 | 5,000 | 147.26 |
| 1984-04-06 | 196 | 196 | 196 | 196 | 2,000 | 147.26 |
| 1984-04-05 | 196 | 196 | 196 | 196 | 2,000 | 147.26 |
| 1984-04-04 | 195 | 196 | 195 | 196 | 7,000 | 147.26 |
| 1984-04-02 | 195 | 195 | 195 | 195 | 5,000 | 146.51 |
| 1984-03-26 | 191 | 191 | 191 | 191 | 6,000 | 143.50 |
| 1984-03-24 | 205 | 205 | 205 | 205 | 2,000 | 154.02 |
| 1984-03-23 | 205 | 205 | 205 | 205 | 3,000 | 154.02 |
| 1984-03-21 | 205 | 205 | 205 | 205 | 6,000 | 154.02 |
| 1984-03-16 | 210 | 210 | 210 | 210 | 2,000 | 157.78 |
| 1984-03-15 | 210 | 210 | 210 | 210 | 2,000 | 157.78 |
| 1984-03-14 | 210 | 219 | 210 | 210 | 9,000 | 157.78 |
| 1984-03-13 | 211 | 211 | 210 | 210 | 4,000 | 157.78 |
| 1984-03-12 | 210 | 211 | 210 | 211 | 8,000 | 158.53 |
| 1984-03-08 | 210 | 210 | 210 | 210 | 7,000 | 157.78 |
| 1984-03-07 | 219 | 219 | 219 | 219 | 3,000 | 164.54 |
| 1984-03-06 | 212 | 212 | 212 | 212 | 1,000 | 159.28 |
| 1984-03-05 | 210 | 211 | 210 | 211 | 3,000 | 158.53 |
| 1984-03-03 | 211 | 211 | 211 | 211 | 1,000 | 158.53 |
| 1984-03-02 | 214 | 214 | 210 | 210 | 9,000 | 157.78 |
| 1984-03-01 | 216 | 216 | 215 | 215 | 3,000 | 161.53 |
| 1984-02-29 | 211 | 211 | 211 | 211 | 10,000 | 158.53 |
| 1984-02-28 | 211 | 211 | 211 | 211 | 8,000 | 158.53 |
| 1984-02-27 | 218 | 218 | 211 | 211 | 5,000 | 158.53 |
| 1984-02-25 | 220 | 220 | 218 | 218 | 3,000 | 163.79 |
| 1984-02-24 | 220 | 220 | 220 | 220 | 8,000 | 165.29 |
| 1984-02-23 | 230 | 230 | 226 | 226 | 17,000 | 169.80 |
| 1984-02-22 | 216 | 225 | 216 | 225 | 42,000 | 169.05 |
| 1984-02-21 | 218 | 218 | 216 | 216 | 9,000 | 162.28 |
| 1984-02-20 | 216 | 216 | 215 | 216 | 10,000 | 162.28 |
| 1984-02-18 | 219 | 220 | 216 | 216 | 19,000 | 162.28 |
| 1984-02-17 | 215 | 223 | 215 | 220 | 29,000 | 165.29 |
| 1984-02-16 | 210 | 210 | 208 | 210 | 29,000 | 157.78 |
| 1984-02-15 | 210 | 210 | 209 | 209 | 4,000 | 157.03 |
| 1984-02-14 | 208 | 208 | 208 | 208 | 2,000 | 156.27 |
| 1984-02-13 | 209 | 209 | 208 | 208 | 5,000 | 156.27 |
| 1984-02-10 | 208 | 210 | 208 | 208 | 12,000 | 156.27 |
| 1984-02-09 | 208 | 208 | 208 | 208 | 12,000 | 156.27 |
| 1984-02-08 | 208 | 208 | 207 | 207 | 11,000 | 155.52 |
| 1984-02-07 | 209 | 209 | 208 | 208 | 8,000 | 156.27 |
| 1984-02-06 | 208 | 208 | 208 | 208 | 4,000 | 156.27 |
| 1984-02-04 | 210 | 210 | 207 | 207 | 6,000 | 155.52 |
| 1984-02-03 | 210 | 210 | 210 | 210 | 17,000 | 157.78 |
| 1984-02-02 | 205 | 209 | 204 | 206 | 11,000 | 154.77 |
| 1984-02-01 | 203 | 205 | 203 | 205 | 7,000 | 154.02 |
| 1984-01-31 | 205 | 205 | 202 | 202 | 2,000 | 151.77 |
| 1984-01-30 | 200 | 200 | 200 | 200 | 4,000 | 150.26 |
| 1984-01-27 | 206 | 206 | 204 | 204 | 4,000 | 153.27 |
| 1984-01-26 | 205 | 205 | 205 | 205 | 7,000 | 154.02 |
| 1984-01-25 | 210 | 210 | 210 | 210 | 3,000 | 157.78 |
| 1984-01-24 | 205 | 205 | 191 | 191 | 8,000 | 143.50 |
| 1984-01-23 | 205 | 205 | 205 | 205 | 5,000 | 154.02 |
| 1984-01-21 | 202 | 205 | 202 | 205 | 6,000 | 154.02 |
| 1984-01-20 | 205 | 205 | 205 | 205 | 4,000 | 154.02 |
| 1984-01-19 | 207 | 207 | 205 | 205 | 6,000 | 154.02 |
| 1984-01-18 | 210 | 210 | 210 | 210 | 11,000 | 157.78 |
| 1984-01-17 | 205 | 215 | 203 | 215 | 27,000 | 161.53 |
| 1984-01-13 | 202 | 205 | 201 | 205 | 12,000 | 154.02 |
| 1984-01-12 | 202 | 202 | 202 | 202 | 3,000 | 151.77 |
| 1984-01-11 | 195 | 199 | 195 | 199 | 15,000 | 149.51 |
| 1984-01-10 | 195 | 195 | 195 | 195 | 21,000 | 146.51 |
| 1984-01-09 | 196 | 196 | 195 | 195 | 3,000 | 146.51 |
| 1984-01-06 | 193 | 193 | 193 | 193 | 12,000 | 145 |
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
