1. HOME >
  2. 株価時系列 >
  3. 1967 >
  4. 1985年

1967 (株)ヤマト の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-282702702702701,000202.86
1985-12-2727027126826812,000201.35
1985-12-262732732702708,000202.86
1985-12-2527027227027215,000204.36
1985-12-2427227227127116,000203.61
1985-12-232742742712714,000203.61
1985-12-212732742732744,000205.86
1985-12-2028028027327510,000206.61
1985-12-192802802802803,000210.37
1985-12-1828928928528510,000214.13
1985-12-1728528528528511,000214.13
1985-12-162862862852853,000214.13
1985-12-1328528527227214,000204.36
1985-12-122852852852857,000214.13
1985-12-1129029028729010,000217.88
1985-12-1029229228929019,000217.88
1985-12-0930030029129119,000218.63
1985-12-0730530530430519,000229.15
1985-12-0631531530730765,000230.65
1985-12-0530331330330777,000230.65
1985-12-0430430429129449,000220.89
1985-12-0331431430330558,000229.15
1985-12-02318320312315232,000236.66
1985-11-30304310301308170,000231.41
1985-11-2928530927830398,000227.65
1985-11-2828729028429025,000217.88
1985-11-2727029027029019,000217.88
1985-11-262702702702701,000202.86
1985-11-2526327026327010,000202.86
1985-11-2226526526226215,000196.84
1985-11-212722722692698,000202.10
1985-11-202792792722723,000204.36
1985-11-192712712712713,000203.61
1985-11-182622802622807,000210.37
1985-11-1627127126126113,000196.09
1985-11-1528028027127118,000203.61
1985-11-1327527527527511,000206.61
1985-11-122802802752754,000206.61
1985-11-112772772752756,000206.61
1985-11-082802802752775,000208.11
1985-11-072852852852855,000214.13
1985-11-0628528527527523,000206.61
1985-11-052972972852857,000214.13
1985-11-022932932932934,000220.14
1985-11-0129229228528521,000214.13
1985-10-3129529629229211,000219.38
1985-10-302972972852858,000214.13
1985-10-2929030129030119,000226.15
1985-10-282902902852857,000214.13
1985-10-2628328528128120,000211.12
1985-10-2529029028528516,000214.13
1985-10-2428029528029025,000217.88
1985-10-232752752752758,000206.61
1985-10-222852852842849,000213.37
1985-10-2128628728628710,000215.63
1985-10-1928728828628617,000214.88
1985-10-1829429428628819,000216.38
1985-10-1728329728229731,000223.14
1985-10-1628028528028520,000214.13
1985-10-1528028528028017,000210.37
1985-10-1427528027528012,000210.37
1985-10-1127027926627911,000209.62
1985-10-092712722662665,000199.85
1985-10-072702722682728,000204.36
1985-10-052682682682681,000201.35
1985-10-042662672652678,000200.60
1985-10-0326526526526518,000199.10
1985-10-0226826826526512,000199.10
1985-10-012692692692695,000202.10
1985-09-282702702652656,000199.10
1985-09-2727528527527521,000206.61
1985-09-252652652652653,000199.10
1985-09-242642642632649,000198.35
1985-09-212632632632633,000197.60
1985-09-192682682682681,000201.35
1985-09-182702702692693,000202.10
1985-09-132702702702706,000202.86
1985-09-122742742692697,000202.10
1985-09-112792792732736,000205.11
1985-09-1028028027227437,000205.86
1985-09-092752752752751,000206.61
1985-09-072742742742741,000205.86
1985-09-062732732732733,000205.11
1985-09-042782782782781,000208.87
1985-09-032802802802804,000210.37
1985-09-022802822802825,000211.87
1985-08-3128528528328313,000212.62
1985-08-3028928928028929,000217.13
1985-08-2928128328028333,000212.62
1985-08-28273280273280171,000210.37
1985-08-272782782782782,000208.87
1985-08-2627927927527921,000209.62
1985-08-24263270263270151,000202.86
1985-08-222712782712784,000208.87
1985-08-2126828026828013,000210.37
1985-08-2027527526426575,000199.10
1985-08-152512512512511,000188.58
1985-08-132512512502502,000187.83
1985-08-122502502502507,000187.83
1985-08-0925225225025011,000187.83
1985-08-082572582572575,000193.09
1985-08-072582582582583,000193.84
1985-08-062582582582583,000193.84
1985-08-032522522522524,000189.33
1985-08-0225225225025040,000187.83
1985-08-0126426425225211,000189.33
1985-07-3127127127027012,000202.86
1985-07-302702702702709,000202.86
1985-07-292752752712717,000203.61
1985-07-272702702702702,000202.86
1985-07-262702702702702,000202.86
1985-07-2527027027027022,000202.86
1985-07-232802802802806,000210.37
1985-07-2027927927027012,000202.86
1985-07-1927027527027515,000206.61
1985-07-182712732702705,000202.86
1985-07-1727127327027311,000205.11
1985-07-1627327527227210,000204.36
1985-07-1527027127027124,000203.61
1985-07-122692692692693,000202.10
1985-07-112692692692691,000202.10
1985-07-102702712702705,000202.86
1985-07-092602702602668,000199.85
1985-07-0825325925325915,000194.59
1985-07-052592592592598,000194.59
1985-07-042592592592592,000194.59
1985-07-0325525525325321,000190.08
1985-07-022562562562568,000192.34
1985-07-012532542532542,000190.83
1985-06-2925225325225211,000189.33
1985-06-2825125625125224,000189.33
1985-06-2725225225025215,000189.33
1985-06-2625325325025136,000188.58
1985-06-2526026125025055,000187.83
1985-06-2126026226026021,000195.34
1985-06-202602602602605,000195.34
1985-06-1927027025725719,000193.09
1985-06-1827527627027026,000202.86
1985-06-1728028027527531,000206.61
1985-06-1525725725725725,000193.09
1985-06-1425626025625751,000193.09
1985-06-1126526525625613,000192.34
1985-06-102742752672678,000200.60
1985-06-0727627627527512,000206.61
1985-06-062752752752755,000206.61
1985-06-052802802752756,000206.61
1985-06-042752752752756,000206.61
1985-06-032662662662662,000199.85
1985-05-302632632592596,000194.59
1985-05-292632632632635,000197.60
1985-05-282652652622628,000196.84
1985-05-2726326326226215,000196.84
1985-05-2525726525726115,000196.09
1985-05-2425625725225716,000193.09
1985-05-2325525525525525,000191.59
1985-05-222552552552555,000191.59
1985-05-2125125225125127,000188.58
1985-05-2025525525125118,000188.58
1985-05-1726126125025011,000187.83
1985-05-1526026126026111,000196.09
1985-05-142602612602603,000195.34
1985-05-132652662562569,000192.34
1985-05-082652652642648,000198.35
1985-05-042702702632638,000197.60
1985-05-022712712712716,000203.61
1985-05-0127027026327052,000202.86
1985-04-302692752692753,000206.61
1985-04-2727527727027010,000202.86
1985-04-2627827827427556,000206.61
1985-04-2527927927827849,000208.87
1985-04-242792792792792,000209.62
1985-04-222802802802803,000210.37
1985-04-152942952942954,000221.64
1985-04-1129829829529511,000221.64
1985-04-1030030029929918,000224.64
1985-04-062992992992991,000224.64
1985-04-053003003003001,000225.39
1985-04-033003003003001,000225.39
1985-04-023053053053053,000229.15
1985-03-3030831030831013,000232.91
1985-03-293083083083086,000231.41
1985-03-2730031030031012,000232.91
1985-03-233103103103102,000232.91
1985-03-223003053003056,000229.15
1985-03-203003003003006,000225.39
1985-03-1930230230030013,000225.39
1985-03-183173173173172,000238.17
1985-03-153173173173174,000238.17
1985-03-1431932031831811,000238.92
1985-03-1332032032032051,000240.42
1985-03-12320320320320160,000240.42
1985-03-113213213203204,000240.42
1985-03-0832132532032028,000240.42
1985-03-0733033032032032,000240.42
1985-03-053303363303366,000252.44
1985-03-0433733733633618,000252.44
1985-03-02330335330330104,000247.93
1985-03-0132532932532527,000244.18
1985-02-283303303253309,000247.93
1985-02-2733033333033010,000247.93
1985-02-263303303303309,000247.93
1985-02-253423423303309,000247.93
1985-02-2333033732533712,000253.19
1985-02-2233033232533212,000249.44
1985-02-2133033033033032,000247.93
1985-02-2033033233033030,000247.93
1985-02-1933033133033031,000247.93
1985-02-1834034033033996,000254.70
1985-02-1634934934134111,000256.20
1985-02-153493493483482,000261.46
1985-02-1435035135035146,000263.71
1985-02-1334635034035053,000262.96
1985-02-12350355350350105,000262.96
1985-02-08350359350350220,000262.96
1985-02-0735635635035380,000265.21
1985-02-0633035533035155,000263.71
1985-02-05330335330330133,000247.93
1985-02-04330331325330105,000247.93
1985-02-0233033032833045,000247.93
1985-02-0133033132533082,000247.93
1985-01-3134034032533088,000247.93
1985-01-30355365340340588,000255.45
1985-01-29310345310330300,000247.93
1985-01-28300305300305160,000229.15
1985-01-26290300288300198,000225.39
1985-01-25295300288299186,000224.64
1985-01-24275301270300689,000225.39
1985-01-2327027926727983,000209.62
1985-01-22265270260270204,000202.86
1985-01-212652702652709,000202.86
1985-01-192692702652706,000202.86
1985-01-182702702692697,000202.10
1985-01-1726527026427035,000202.86
1985-01-1626426826026825,000201.35
1985-01-1426526525126510,000199.10
1985-01-1126026526026515,000199.10
1985-01-1026326526026527,000199.10
1985-01-0926126226026014,000195.34
1985-01-0826026026026023,000195.34
1985-01-0726026526026060,000195.34
1985-01-0526026526026524,000199.10
1985-01-0427027026526541,000199.10

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