1967 (株)ヤマト の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,250 | 1,260 | 1,250 | 1,250 | 8,000 | 1,033.06 |
| 1989-12-28 | 1,260 | 1,260 | 1,250 | 1,250 | 22,000 | 1,033.06 |
| 1989-12-27 | 1,250 | 1,260 | 1,250 | 1,250 | 23,000 | 1,033.06 |
| 1989-12-26 | 1,240 | 1,250 | 1,220 | 1,250 | 26,000 | 1,033.06 |
| 1989-12-25 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,024.79 |
| 1989-12-22 | 1,260 | 1,270 | 1,240 | 1,240 | 21,000 | 1,024.79 |
| 1989-12-21 | 1,260 | 1,270 | 1,240 | 1,270 | 30,000 | 1,049.59 |
| 1989-12-20 | 1,280 | 1,280 | 1,270 | 1,270 | 9,000 | 1,049.59 |
| 1989-12-19 | 1,270 | 1,280 | 1,270 | 1,280 | 71,000 | 1,057.85 |
| 1989-12-18 | 1,270 | 1,270 | 1,260 | 1,270 | 16,000 | 1,049.59 |
| 1989-12-15 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,041.32 |
| 1989-12-14 | 1,280 | 1,280 | 1,260 | 1,260 | 99,000 | 1,041.32 |
| 1989-12-13 | 1,280 | 1,280 | 1,260 | 1,280 | 33,000 | 1,057.85 |
| 1989-12-12 | 1,270 | 1,280 | 1,270 | 1,280 | 27,000 | 1,057.85 |
| 1989-12-11 | 1,270 | 1,280 | 1,260 | 1,270 | 38,000 | 1,049.59 |
| 1989-12-08 | 1,260 | 1,290 | 1,260 | 1,280 | 88,000 | 1,057.85 |
| 1989-12-07 | 1,240 | 1,260 | 1,240 | 1,260 | 54,000 | 1,041.32 |
| 1989-12-06 | 1,250 | 1,250 | 1,230 | 1,240 | 35,000 | 1,024.79 |
| 1989-12-05 | 1,210 | 1,240 | 1,210 | 1,240 | 45,000 | 1,024.79 |
| 1989-12-04 | 1,180 | 1,220 | 1,180 | 1,200 | 25,000 | 991.74 |
| 1989-12-01 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 | 975.21 |
| 1989-11-30 | 1,180 | 1,200 | 1,180 | 1,200 | 78,000 | 991.74 |
| 1989-11-29 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 991.74 |
| 1989-11-28 | 1,200 | 1,200 | 1,200 | 1,200 | 31,000 | 991.74 |
| 1989-11-27 | 1,200 | 1,200 | 1,190 | 1,200 | 7,000 | 991.74 |
| 1989-11-24 | 1,180 | 1,200 | 1,180 | 1,190 | 17,000 | 983.47 |
| 1989-11-22 | 1,180 | 1,180 | 1,160 | 1,170 | 11,000 | 966.94 |
| 1989-11-21 | 1,150 | 1,160 | 1,150 | 1,150 | 12,000 | 950.41 |
| 1989-11-20 | 1,130 | 1,130 | 1,100 | 1,120 | 130,000 | 925.62 |
| 1989-11-17 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 | 917.36 |
| 1989-11-16 | 1,120 | 1,120 | 1,100 | 1,110 | 26,000 | 917.36 |
| 1989-11-15 | 1,140 | 1,150 | 1,130 | 1,130 | 56,000 | 933.88 |
| 1989-11-14 | 1,140 | 1,150 | 1,140 | 1,150 | 50,000 | 950.41 |
| 1989-11-13 | 1,140 | 1,150 | 1,140 | 1,140 | 42,000 | 942.15 |
| 1989-11-10 | 1,150 | 1,160 | 1,130 | 1,140 | 37,000 | 942.15 |
| 1989-11-09 | 1,170 | 1,170 | 1,130 | 1,130 | 18,000 | 933.88 |
| 1989-11-08 | 1,180 | 1,190 | 1,170 | 1,170 | 23,000 | 966.94 |
| 1989-11-07 | 1,190 | 1,190 | 1,180 | 1,190 | 25,000 | 983.47 |
| 1989-11-06 | 1,190 | 1,200 | 1,190 | 1,200 | 59,000 | 991.74 |
| 1989-11-02 | 1,190 | 1,200 | 1,180 | 1,200 | 60,000 | 991.74 |
| 1989-11-01 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 975.21 |
| 1989-10-31 | 1,200 | 1,200 | 1,180 | 1,180 | 18,000 | 975.21 |
| 1989-10-30 | 1,190 | 1,200 | 1,190 | 1,200 | 10,000 | 991.74 |
| 1989-10-27 | 1,200 | 1,200 | 1,170 | 1,180 | 32,000 | 975.21 |
| 1989-10-26 | 1,200 | 1,220 | 1,200 | 1,200 | 31,000 | 991.74 |
| 1989-10-25 | 1,180 | 1,180 | 1,180 | 1,180 | 16,000 | 975.21 |
| 1989-10-24 | 1,190 | 1,200 | 1,180 | 1,190 | 24,000 | 983.47 |
| 1989-10-23 | 1,210 | 1,220 | 1,180 | 1,220 | 41,000 | 1,008.26 |
| 1989-10-20 | 1,190 | 1,220 | 1,190 | 1,220 | 80,000 | 1,008.26 |
| 1989-10-19 | 1,180 | 1,200 | 1,180 | 1,200 | 38,000 | 991.74 |
| 1989-10-18 | 1,220 | 1,220 | 1,180 | 1,180 | 43,000 | 975.21 |
| 1989-10-17 | 1,100 | 1,200 | 1,100 | 1,200 | 118,000 | 991.74 |
| 1989-10-16 | 1,080 | 1,130 | 1,080 | 1,120 | 31,000 | 925.62 |
| 1989-10-13 | 1,190 | 1,200 | 1,160 | 1,160 | 47,000 | 958.68 |
| 1989-10-12 | 1,230 | 1,230 | 1,160 | 1,200 | 71,000 | 991.74 |
| 1989-10-11 | 1,280 | 1,280 | 1,230 | 1,230 | 82,000 | 1,016.53 |
| 1989-10-09 | 1,240 | 1,280 | 1,230 | 1,260 | 234,000 | 1,041.32 |
| 1989-10-06 | 1,210 | 1,270 | 1,200 | 1,230 | 184,000 | 1,016.53 |
| 1989-10-05 | 1,170 | 1,240 | 1,170 | 1,230 | 348,000 | 1,016.53 |
| 1989-10-04 | 1,160 | 1,170 | 1,160 | 1,160 | 77,000 | 958.68 |
| 1989-10-03 | 1,170 | 1,170 | 1,140 | 1,150 | 82,000 | 950.41 |
| 1989-10-02 | 1,120 | 1,180 | 1,100 | 1,170 | 353,000 | 966.94 |
| 1989-09-29 | 1,060 | 1,120 | 1,050 | 1,100 | 282,000 | 909.09 |
| 1989-09-28 | 1,020 | 1,030 | 1,020 | 1,030 | 35,000 | 851.24 |
| 1989-09-27 | 1,020 | 1,030 | 1,010 | 1,010 | 29,000 | 834.71 |
| 1989-09-26 | 1,040 | 1,040 | 1,030 | 1,030 | 21,000 | 851.24 |
| 1989-09-25 | 1,040 | 1,050 | 1,030 | 1,050 | 38,000 | 867.77 |
| 1989-09-22 | 1,050 | 1,060 | 1,040 | 1,040 | 45,000 | 859.50 |
| 1989-09-21 | 1,040 | 1,050 | 1,040 | 1,040 | 149,000 | 859.50 |
| 1989-09-20 | 1,040 | 1,050 | 1,030 | 1,030 | 170,000 | 851.24 |
| 1989-09-19 | 1,030 | 1,050 | 1,020 | 1,030 | 234,000 | 851.24 |
| 1989-09-18 | 980 | 1,020 | 972 | 1,020 | 157,000 | 842.98 |
| 1989-09-14 | 961 | 970 | 960 | 960 | 50,000 | 793.39 |
| 1989-09-13 | 951 | 975 | 951 | 960 | 78,000 | 793.39 |
| 1989-09-12 | 929 | 950 | 920 | 950 | 36,000 | 785.12 |
| 1989-09-11 | 933 | 935 | 929 | 930 | 33,000 | 768.60 |
| 1989-09-08 | 930 | 930 | 920 | 930 | 21,000 | 768.60 |
| 1989-09-07 | 931 | 932 | 930 | 930 | 25,000 | 768.60 |
| 1989-09-06 | 930 | 935 | 930 | 930 | 16,000 | 768.60 |
| 1989-09-05 | 929 | 930 | 925 | 930 | 13,000 | 768.60 |
| 1989-09-04 | 930 | 930 | 925 | 930 | 8,000 | 768.60 |
| 1989-09-01 | 936 | 940 | 931 | 931 | 11,000 | 769.42 |
| 1989-08-31 | 950 | 950 | 935 | 935 | 12,000 | 772.73 |
| 1989-08-30 | 934 | 935 | 931 | 932 | 14,000 | 770.25 |
| 1989-08-29 | 931 | 940 | 930 | 940 | 12,000 | 776.86 |
| 1989-08-28 | 959 | 959 | 930 | 930 | 25,000 | 768.60 |
| 1989-08-25 | 950 | 955 | 946 | 950 | 18,000 | 785.12 |
| 1989-08-24 | 960 | 960 | 946 | 947 | 21,000 | 782.65 |
| 1989-08-23 | 959 | 960 | 955 | 955 | 36,000 | 789.26 |
| 1989-08-22 | 947 | 959 | 947 | 959 | 35,000 | 792.56 |
| 1989-08-21 | 954 | 954 | 946 | 946 | 27,000 | 781.82 |
| 1989-08-18 | 945 | 950 | 945 | 950 | 15,000 | 785.12 |
| 1989-08-17 | 950 | 960 | 945 | 950 | 24,000 | 785.12 |
| 1989-08-16 | 933 | 950 | 933 | 945 | 23,000 | 780.99 |
| 1989-08-15 | 932 | 933 | 932 | 933 | 9,000 | 771.07 |
| 1989-08-14 | 922 | 930 | 922 | 930 | 6,000 | 768.60 |
| 1989-08-11 | 921 | 944 | 921 | 921 | 22,000 | 761.16 |
| 1989-08-10 | 920 | 930 | 920 | 930 | 9,000 | 768.60 |
| 1989-08-09 | 921 | 930 | 921 | 930 | 15,000 | 768.60 |
| 1989-08-08 | 943 | 950 | 921 | 921 | 21,000 | 761.16 |
| 1989-08-07 | 928 | 959 | 926 | 933 | 23,000 | 771.07 |
| 1989-08-04 | 930 | 930 | 921 | 921 | 30,000 | 761.16 |
| 1989-08-03 | 930 | 945 | 930 | 931 | 26,000 | 769.42 |
| 1989-08-02 | 961 | 976 | 960 | 960 | 27,000 | 793.39 |
| 1989-08-01 | 971 | 990 | 950 | 960 | 271,000 | 793.39 |
| 1989-07-31 | 920 | 960 | 919 | 960 | 499,000 | 793.39 |
| 1989-07-28 | 915 | 920 | 900 | 920 | 58,000 | 760.33 |
| 1989-07-27 | 914 | 914 | 905 | 914 | 32,000 | 755.37 |
| 1989-07-26 | 900 | 915 | 893 | 910 | 49,000 | 752.07 |
| 1989-07-25 | 880 | 910 | 880 | 890 | 72,000 | 735.54 |
| 1989-07-24 | 859 | 870 | 859 | 870 | 31,000 | 719.01 |
| 1989-07-21 | 870 | 870 | 861 | 870 | 22,000 | 719.01 |
| 1989-07-20 | 850 | 870 | 844 | 870 | 38,000 | 719.01 |
| 1989-07-19 | 845 | 845 | 844 | 844 | 9,000 | 697.52 |
| 1989-07-18 | 844 | 844 | 842 | 842 | 6,000 | 695.87 |
| 1989-07-17 | 842 | 845 | 842 | 845 | 6,000 | 698.35 |
| 1989-07-14 | 845 | 850 | 845 | 850 | 33,000 | 702.48 |
| 1989-07-13 | 845 | 845 | 845 | 845 | 6,000 | 698.35 |
| 1989-07-12 | 842 | 842 | 842 | 842 | 2,000 | 695.87 |
| 1989-07-10 | 840 | 841 | 840 | 840 | 8,000 | 694.22 |
| 1989-07-07 | 850 | 851 | 850 | 851 | 3,000 | 703.31 |
| 1989-07-06 | 855 | 855 | 842 | 850 | 7,000 | 702.48 |
| 1989-07-05 | 840 | 840 | 836 | 836 | 5,000 | 690.91 |
| 1989-07-04 | 840 | 840 | 840 | 840 | 7,000 | 694.22 |
| 1989-07-03 | 845 | 850 | 832 | 836 | 12,000 | 690.91 |
| 1989-06-30 | 844 | 844 | 841 | 841 | 4,000 | 695.04 |
| 1989-06-29 | 851 | 851 | 843 | 843 | 6,000 | 696.69 |
| 1989-06-28 | 860 | 860 | 840 | 840 | 22,000 | 694.22 |
| 1989-06-27 | 860 | 860 | 860 | 860 | 14,000 | 710.74 |
| 1989-06-26 | 870 | 870 | 840 | 840 | 30,000 | 694.22 |
| 1989-06-23 | 850 | 860 | 850 | 860 | 11,000 | 710.74 |
| 1989-06-22 | 836 | 840 | 835 | 840 | 7,000 | 694.22 |
| 1989-06-21 | 840 | 840 | 830 | 830 | 24,000 | 685.95 |
| 1989-06-20 | 844 | 844 | 830 | 830 | 13,000 | 685.95 |
| 1989-06-19 | 845 | 845 | 830 | 834 | 7,000 | 689.26 |
| 1989-06-16 | 845 | 845 | 845 | 845 | 8,000 | 698.35 |
| 1989-06-15 | 846 | 846 | 830 | 830 | 12,000 | 685.95 |
| 1989-06-14 | 850 | 850 | 846 | 846 | 7,000 | 699.17 |
| 1989-06-13 | 863 | 863 | 863 | 863 | 5,000 | 713.22 |
| 1989-06-09 | 869 | 869 | 853 | 853 | 9,000 | 704.96 |
| 1989-06-08 | 871 | 871 | 850 | 850 | 14,000 | 702.48 |
| 1989-06-07 | 871 | 871 | 865 | 865 | 11,000 | 714.88 |
| 1989-06-06 | 869 | 869 | 851 | 851 | 4,000 | 703.31 |
| 1989-06-05 | 878 | 878 | 875 | 875 | 11,000 | 723.14 |
| 1989-06-02 | 876 | 884 | 875 | 879 | 20,000 | 726.45 |
| 1989-06-01 | 885 | 885 | 875 | 875 | 32,000 | 723.14 |
| 1989-05-31 | 870 | 875 | 860 | 875 | 62,000 | 723.14 |
| 1989-05-30 | 855 | 860 | 850 | 860 | 38,000 | 710.74 |
| 1989-05-29 | 860 | 860 | 845 | 845 | 20,000 | 698.35 |
| 1989-05-26 | 850 | 850 | 842 | 850 | 16,000 | 702.48 |
| 1989-05-25 | 850 | 850 | 840 | 841 | 17,000 | 695.04 |
| 1989-05-24 | 825 | 830 | 825 | 830 | 7,000 | 685.95 |
| 1989-05-23 | 840 | 840 | 820 | 820 | 20,000 | 677.69 |
| 1989-05-22 | 845 | 845 | 835 | 835 | 11,000 | 690.08 |
| 1989-05-19 | 847 | 848 | 835 | 845 | 16,000 | 698.35 |
| 1989-05-18 | 848 | 848 | 848 | 848 | 1,000 | 700.83 |
| 1989-05-17 | 850 | 850 | 848 | 849 | 10,000 | 701.65 |
| 1989-05-16 | 850 | 855 | 841 | 855 | 32,000 | 706.61 |
| 1989-05-15 | 831 | 840 | 830 | 830 | 10,000 | 685.95 |
| 1989-05-12 | 820 | 820 | 815 | 815 | 9,000 | 673.55 |
| 1989-05-11 | 830 | 830 | 820 | 830 | 13,000 | 685.95 |
| 1989-05-10 | 840 | 845 | 822 | 830 | 25,000 | 685.95 |
| 1989-05-09 | 840 | 845 | 835 | 838 | 25,000 | 692.56 |
| 1989-05-08 | 840 | 840 | 830 | 840 | 23,000 | 694.22 |
| 1989-05-02 | 825 | 827 | 820 | 820 | 30,000 | 677.69 |
| 1989-05-01 | 818 | 820 | 818 | 820 | 13,000 | 677.69 |
| 1989-04-28 | 802 | 805 | 798 | 798 | 23,000 | 659.50 |
| 1989-04-27 | 825 | 825 | 801 | 801 | 7,000 | 661.98 |
| 1989-04-26 | 811 | 811 | 811 | 811 | 2,000 | 670.25 |
| 1989-04-25 | 791 | 800 | 791 | 800 | 10,000 | 661.16 |
| 1989-04-24 | 800 | 800 | 790 | 800 | 11,000 | 661.16 |
| 1989-04-21 | 800 | 800 | 800 | 800 | 5,000 | 661.16 |
| 1989-04-20 | 800 | 805 | 790 | 790 | 14,000 | 652.89 |
| 1989-04-19 | 800 | 809 | 800 | 800 | 8,000 | 661.16 |
| 1989-04-18 | 801 | 810 | 801 | 810 | 10,000 | 669.42 |
| 1989-04-14 | 803 | 808 | 785 | 785 | 14,000 | 648.76 |
| 1989-04-13 | 802 | 802 | 802 | 802 | 8,000 | 662.81 |
| 1989-04-12 | 803 | 803 | 801 | 801 | 9,000 | 661.98 |
| 1989-04-11 | 819 | 819 | 801 | 801 | 2,000 | 661.98 |
| 1989-04-10 | 830 | 830 | 825 | 825 | 6,000 | 681.82 |
| 1989-04-07 | 830 | 830 | 830 | 830 | 7,000 | 685.95 |
| 1989-04-06 | 830 | 830 | 830 | 830 | 13,000 | 685.95 |
| 1989-04-04 | 830 | 830 | 830 | 830 | 3,000 | 685.95 |
| 1989-04-03 | 843 | 855 | 830 | 830 | 4,000 | 685.95 |
| 1989-03-31 | 840 | 840 | 840 | 840 | 4,000 | 694.22 |
| 1989-03-30 | 831 | 831 | 831 | 831 | 1,000 | 686.78 |
| 1989-03-29 | 840 | 840 | 830 | 830 | 7,000 | 685.95 |
| 1989-03-27 | 880 | 885 | 870 | 870 | 11,000 | 719.01 |
| 1989-03-24 | 900 | 900 | 876 | 876 | 15,000 | 723.97 |
| 1989-03-23 | 917 | 920 | 882 | 882 | 44,000 | 728.93 |
| 1989-03-22 | 900 | 920 | 880 | 913 | 98,000 | 754.55 |
| 1989-03-20 | 869 | 900 | 869 | 870 | 42,000 | 719.01 |
| 1989-03-17 | 830 | 847 | 830 | 847 | 9,000 | 700 |
| 1989-03-16 | 803 | 803 | 803 | 803 | 1,000 | 663.64 |
| 1989-03-15 | 775 | 775 | 775 | 775 | 9,000 | 640.50 |
| 1989-03-14 | 865 | 865 | 845 | 846 | 36,000 | 635.61 |
| 1989-03-13 | 875 | 875 | 863 | 865 | 26,000 | 649.89 |
| 1989-03-10 | 875 | 875 | 865 | 865 | 24,000 | 649.89 |
| 1989-03-09 | 870 | 879 | 865 | 875 | 40,000 | 657.40 |
| 1989-03-08 | 879 | 879 | 866 | 871 | 18,000 | 654.40 |
| 1989-03-07 | 862 | 866 | 862 | 865 | 12,000 | 649.89 |
| 1989-03-06 | 861 | 865 | 861 | 865 | 8,000 | 649.89 |
| 1989-03-03 | 860 | 870 | 860 | 860 | 16,000 | 646.13 |
| 1989-03-02 | 870 | 880 | 859 | 859 | 30,000 | 645.38 |
| 1989-03-01 | 890 | 894 | 870 | 870 | 30,000 | 653.64 |
| 1989-02-28 | 893 | 895 | 890 | 894 | 6,000 | 671.68 |
| 1989-02-27 | 890 | 895 | 890 | 895 | 26,000 | 672.43 |
| 1989-02-23 | 888 | 897 | 888 | 888 | 35,000 | 667.17 |
| 1989-02-22 | 898 | 899 | 898 | 898 | 25,000 | 674.68 |
| 1989-02-21 | 891 | 898 | 890 | 898 | 15,000 | 674.68 |
| 1989-02-20 | 900 | 900 | 890 | 890 | 14,000 | 668.67 |
| 1989-02-17 | 880 | 900 | 880 | 890 | 24,000 | 668.67 |
| 1989-02-16 | 886 | 890 | 880 | 880 | 16,000 | 661.16 |
| 1989-02-15 | 871 | 882 | 871 | 880 | 28,000 | 661.16 |
| 1989-02-14 | 899 | 900 | 870 | 870 | 15,000 | 653.64 |
| 1989-02-13 | 915 | 915 | 895 | 900 | 19,000 | 676.18 |
| 1989-02-10 | 917 | 918 | 900 | 915 | 29,000 | 687.45 |
| 1989-02-09 | 920 | 925 | 916 | 920 | 42,000 | 691.21 |
| 1989-02-08 | 920 | 930 | 920 | 920 | 93,000 | 691.21 |
| 1989-02-07 | 920 | 924 | 916 | 916 | 60,000 | 688.20 |
| 1989-02-06 | 921 | 930 | 910 | 920 | 54,000 | 691.21 |
| 1989-02-03 | 892 | 920 | 881 | 918 | 134,000 | 689.71 |
| 1989-02-02 | 878 | 890 | 875 | 890 | 34,000 | 668.67 |
| 1989-02-01 | 890 | 891 | 875 | 880 | 58,000 | 661.16 |
| 1989-01-31 | 885 | 890 | 880 | 890 | 43,000 | 668.67 |
| 1989-01-30 | 890 | 890 | 875 | 883 | 63,000 | 663.41 |
| 1989-01-28 | 872 | 881 | 870 | 876 | 61,000 | 658.15 |
| 1989-01-27 | 879 | 890 | 870 | 875 | 47,000 | 657.40 |
| 1989-01-26 | 859 | 900 | 855 | 900 | 97,000 | 676.18 |
| 1989-01-25 | 865 | 870 | 855 | 860 | 63,000 | 646.13 |
| 1989-01-24 | 866 | 870 | 850 | 870 | 90,000 | 653.64 |
| 1989-01-23 | 821 | 840 | 821 | 836 | 52,000 | 628.10 |
| 1989-01-20 | 811 | 820 | 810 | 820 | 43,000 | 616.08 |
| 1989-01-19 | 805 | 815 | 800 | 811 | 43,000 | 609.32 |
| 1989-01-18 | 791 | 820 | 786 | 795 | 60,000 | 597.30 |
| 1989-01-17 | 786 | 798 | 785 | 785 | 39,000 | 589.78 |
| 1989-01-12 | 789 | 790 | 781 | 785 | 34,000 | 589.78 |
| 1989-01-11 | 786 | 786 | 785 | 785 | 14,000 | 589.78 |
| 1989-01-10 | 789 | 789 | 780 | 785 | 18,000 | 589.78 |
| 1989-01-09 | 793 | 798 | 785 | 785 | 28,000 | 589.78 |
| 1989-01-06 | 766 | 789 | 766 | 789 | 8,000 | 592.79 |
| 1989-01-05 | 763 | 765 | 763 | 763 | 11,000 | 573.25 |
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
