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
1984-12-2827027026827035,000202.86
1984-12-2726327026026947,000202.10
1984-12-2626826826026857,000201.35
1984-12-2526027026026933,000202.10
1984-12-2426526925926035,000195.34
1984-12-222652692652699,000202.10
1984-12-2126527026027066,000202.86
1984-12-20270275268268135,000201.35
1984-12-1928728726627098,000202.86
1984-12-18270290269290526,000217.88
1984-12-17253280251270158,000202.86
1984-12-15258260255255138,000191.59
1984-12-14255256250256138,000192.34
1984-12-13236260236245206,000184.07
1984-12-1223523723523534,000176.56
1984-12-1123423523423531,000176.56
1984-12-10235235226230127,000172.80
1984-12-0722522522522513,000169.05
1984-12-0622322322022026,000165.29
1984-12-0522022322022311,000167.54
1984-12-0421922421922415,000168.30
1984-12-0321921921921921,000164.54
1984-12-0123624223023954,000179.56
1984-11-30228252228239232,000179.56
1984-11-2921522821522857,000171.30
1984-11-2821021021021012,000157.78
1984-11-2721021520320551,000154.02
1984-11-262102102062065,000154.77
1984-11-242082102082104,000157.78
1984-11-2220520620520610,000154.77
1984-11-162032032032031,000152.52
1984-11-152102102022024,000151.77
1984-11-142102102102102,000157.78
1984-11-132142142142141,000160.78
1984-11-0921521521521515,000161.53
1984-11-072102102102101,000157.78
1984-11-062102102102103,000157.78
1984-11-022102162102166,000162.28
1984-11-012102102102102,000157.78
1984-10-3121021021021012,000157.78
1984-10-3020220520220510,000154.02
1984-10-292052052052054,000154.02
1984-10-242082082002008,000150.26
1984-10-232102102102103,000157.78
1984-10-202102102102101,000157.78
1984-10-192022102002108,000157.78
1984-10-182012012002006,000150.26
1984-10-171981981981982,000148.76
1984-10-162102101951959,000146.51
1984-10-122152152152154,000161.53
1984-10-112192192192191,000164.54
1984-10-0822022522022010,000165.29
1984-10-0621922021521514,000161.53
1984-10-052192192172172,000163.04
1984-10-0421422021322021,000165.29
1984-10-032102152102154,000161.53
1984-10-022002102002109,000157.78
1984-10-012012012002005,000150.26
1984-09-282102102102102,000157.78
1984-09-2720020020020012,000150.26
1984-09-2620020020020013,000150.26
1984-09-252002002002001,000150.26
1984-09-212022022002004,000150.26
1984-09-192002002002001,000150.26
1984-09-181991991991991,000149.51
1984-09-172012011991993,000149.51
1984-09-141991991981989,000148.76
1984-09-131961971961974,000148.01
1984-09-1019519519119110,000143.50
1984-09-072152152152152,000161.53
1984-09-0621522221521510,000161.53
1984-09-052152152152154,000161.53
1984-09-042012012012014,000151.01
1984-09-032002002002001,000150.26
1984-09-011982001982002,000150.26
1984-08-301951951951956,000146.51
1984-08-291951951951951,000146.51
1984-08-281971971921926,000144.25
1984-08-271971971971973,000148.01
1984-08-231921921921924,000144.25
1984-08-221921921921921,000144.25
1984-08-211921921911914,000143.50
1984-08-171911911911915,000143.50
1984-08-161991991991991,000149.51
1984-08-131911951911952,000146.51
1984-08-0919219219019014,000142.75
1984-08-081951961951962,000147.26
1984-08-072002001951956,000146.51
1984-08-042002002002001,000150.26
1984-08-032002002002002,000150.26
1984-08-012002022002028,000151.77
1984-07-2719520119520026,000150.26
1984-07-2621221220020014,000150.26
1984-07-252192192152174,000163.04
1984-07-242192192192191,000164.54
1984-07-202282282282282,000171.30
1984-07-1923023022023010,000172.80
1984-07-1823023222623028,000172.80
1984-07-172352392352359,000176.56
1984-07-162272302272308,000172.80
1984-07-122302302262268,000169.80
1984-07-1123023523023014,000172.80
1984-07-1024424423123112,000173.55
1984-07-0923624523624418,000183.32
1984-07-0722723722623717,000178.06
1984-07-0623223723023024,000172.80
1984-07-0523823823023131,000173.55
1984-07-0423123922623921,000179.56
1984-07-0323123422522744,000170.55
1984-07-0224925024424483,000183.32
1984-06-30254255246246142,000184.82
1984-06-29233253230249398,000187.08
1984-06-28225245220231263,000173.55
1984-06-2722022822022570,000169.05
1984-06-26215235215230109,000172.80
1984-06-252152182102188,000163.79
1984-06-2321821921521516,000161.53
1984-06-2220522020522026,000165.29
1984-06-212032032032031,000152.52
1984-06-1819520519519513,000146.51
1984-06-162002002002001,000150.26
1984-06-151912001912007,000150.26
1984-06-141961961961965,000147.26
1984-06-131961961961962,000147.26
1984-06-121961961961961,000147.26
1984-06-111911911911911,000143.50
1984-06-081952041952005,000150.26
1984-06-021951951951951,000146.51
1984-06-012002002002002,000150.26
1984-05-292002052002058,000154.02
1984-05-262042042042041,000153.27
1984-05-231982071982075,000155.52
1984-05-212052082052082,000156.27
1984-05-192012012012012,000151.01
1984-05-172232232232233,000167.54
1984-05-1621022221022023,000165.29
1984-05-1520521020521029,000157.78
1984-05-142002002002005,000150.26
1984-05-101961961961961,000147.26
1984-05-091951951951953,000146.51
1984-05-071951951951951,000146.51
1984-05-041951951951951,000146.51
1984-05-0119520019020014,000150.26
1984-04-272002001961964,000147.26
1984-04-261961961961965,000147.26
1984-04-242002001991997,000149.51
1984-04-232002002002006,000150.26
1984-04-211981981981982,000148.76
1984-04-201971971971975,000148.01
1984-04-191961961961963,000147.26
1984-04-181971971971971,000148.01
1984-04-121961961961964,000147.26
1984-04-111961961961963,000147.26
1984-04-091961961961964,000147.26
1984-04-071961961961965,000147.26
1984-04-061961961961962,000147.26
1984-04-051961961961962,000147.26
1984-04-041951961951967,000147.26
1984-04-021951951951955,000146.51
1984-03-261911911911916,000143.50
1984-03-242052052052052,000154.02
1984-03-232052052052053,000154.02
1984-03-212052052052056,000154.02
1984-03-162102102102102,000157.78
1984-03-152102102102102,000157.78
1984-03-142102192102109,000157.78
1984-03-132112112102104,000157.78
1984-03-122102112102118,000158.53
1984-03-082102102102107,000157.78
1984-03-072192192192193,000164.54
1984-03-062122122122121,000159.28
1984-03-052102112102113,000158.53
1984-03-032112112112111,000158.53
1984-03-022142142102109,000157.78
1984-03-012162162152153,000161.53
1984-02-2921121121121110,000158.53
1984-02-282112112112118,000158.53
1984-02-272182182112115,000158.53
1984-02-252202202182183,000163.79
1984-02-242202202202208,000165.29
1984-02-2323023022622617,000169.80
1984-02-2221622521622542,000169.05
1984-02-212182182162169,000162.28
1984-02-2021621621521610,000162.28
1984-02-1821922021621619,000162.28
1984-02-1721522321522029,000165.29
1984-02-1621021020821029,000157.78
1984-02-152102102092094,000157.03
1984-02-142082082082082,000156.27
1984-02-132092092082085,000156.27
1984-02-1020821020820812,000156.27
1984-02-0920820820820812,000156.27
1984-02-0820820820720711,000155.52
1984-02-072092092082088,000156.27
1984-02-062082082082084,000156.27
1984-02-042102102072076,000155.52
1984-02-0321021021021017,000157.78
1984-02-0220520920420611,000154.77
1984-02-012032052032057,000154.02
1984-01-312052052022022,000151.77
1984-01-302002002002004,000150.26
1984-01-272062062042044,000153.27
1984-01-262052052052057,000154.02
1984-01-252102102102103,000157.78
1984-01-242052051911918,000143.50
1984-01-232052052052055,000154.02
1984-01-212022052022056,000154.02
1984-01-202052052052054,000154.02
1984-01-192072072052056,000154.02
1984-01-1821021021021011,000157.78
1984-01-1720521520321527,000161.53
1984-01-1320220520120512,000154.02
1984-01-122022022022023,000151.77
1984-01-1119519919519915,000149.51
1984-01-1019519519519521,000146.51
1984-01-091961961951953,000146.51
1984-01-0619319319319312,000145

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