1967 (株)ヤマト の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 608 | 630 | 608 | 628 | 23,000 | 628 |
| 1995-12-28 | 612 | 612 | 607 | 607 | 64,000 | 607 |
| 1995-12-27 | 604 | 615 | 604 | 612 | 40,000 | 612 |
| 1995-12-26 | 602 | 602 | 602 | 602 | 3,000 | 602 |
| 1995-12-25 | 600 | 602 | 600 | 601 | 12,000 | 601 |
| 1995-12-22 | 590 | 600 | 590 | 599 | 27,000 | 599 |
| 1995-12-21 | 583 | 583 | 583 | 583 | 4,000 | 583 |
| 1995-12-20 | 599 | 599 | 581 | 581 | 13,000 | 581 |
| 1995-12-19 | 595 | 595 | 580 | 580 | 3,000 | 580 |
| 1995-12-18 | 580 | 580 | 575 | 580 | 9,000 | 580 |
| 1995-12-15 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-12-14 | 586 | 587 | 580 | 580 | 12,000 | 580 |
| 1995-12-13 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1995-12-12 | 582 | 584 | 582 | 584 | 3,000 | 584 |
| 1995-12-11 | 577 | 580 | 577 | 580 | 2,000 | 580 |
| 1995-12-08 | 575 | 580 | 574 | 576 | 12,000 | 576 |
| 1995-12-07 | 568 | 575 | 568 | 575 | 7,000 | 575 |
| 1995-12-06 | 579 | 580 | 568 | 568 | 19,000 | 568 |
| 1995-12-05 | 565 | 580 | 565 | 580 | 8,000 | 580 |
| 1995-12-04 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1995-12-01 | 565 | 565 | 560 | 560 | 8,000 | 560 |
| 1995-11-30 | 565 | 566 | 555 | 560 | 13,000 | 560 |
| 1995-11-29 | 565 | 565 | 560 | 565 | 5,000 | 565 |
| 1995-11-28 | 570 | 570 | 556 | 565 | 8,000 | 565 |
| 1995-11-27 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1995-11-24 | 560 | 577 | 555 | 555 | 7,000 | 555 |
| 1995-11-22 | 569 | 569 | 569 | 569 | 35,000 | 569 |
| 1995-11-21 | 566 | 569 | 566 | 569 | 39,000 | 569 |
| 1995-11-20 | 569 | 569 | 560 | 566 | 6,000 | 566 |
| 1995-11-17 | 560 | 560 | 546 | 546 | 3,000 | 546 |
| 1995-11-16 | 569 | 569 | 540 | 540 | 2,000 | 540 |
| 1995-11-15 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1995-11-14 | 571 | 571 | 569 | 569 | 2,000 | 569 |
| 1995-11-13 | 581 | 581 | 571 | 571 | 3,000 | 571 |
| 1995-11-10 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1995-11-09 | 583 | 583 | 581 | 581 | 4,000 | 581 |
| 1995-11-08 | 585 | 585 | 580 | 583 | 6,000 | 583 |
| 1995-11-07 | 584 | 585 | 584 | 585 | 7,000 | 585 |
| 1995-11-06 | 581 | 585 | 581 | 585 | 4,000 | 585 |
| 1995-11-02 | 600 | 600 | 595 | 595 | 7,000 | 595 |
| 1995-10-31 | 619 | 620 | 615 | 620 | 5,000 | 620 |
| 1995-10-30 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 1995-10-27 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 1995-10-26 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1995-10-25 | 640 | 640 | 615 | 615 | 31,000 | 615 |
| 1995-10-24 | 630 | 640 | 620 | 640 | 51,000 | 640 |
| 1995-10-23 | 631 | 640 | 630 | 630 | 50,000 | 630 |
| 1995-10-20 | 590 | 598 | 590 | 595 | 19,000 | 595 |
| 1995-10-19 | 585 | 590 | 585 | 590 | 6,000 | 590 |
| 1995-10-18 | 578 | 578 | 578 | 578 | 23,000 | 578 |
| 1995-10-17 | 576 | 577 | 576 | 577 | 2,000 | 577 |
| 1995-10-16 | 576 | 586 | 576 | 576 | 4,000 | 576 |
| 1995-10-13 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 1995-10-12 | 590 | 590 | 581 | 581 | 5,000 | 581 |
| 1995-10-09 | 595 | 600 | 595 | 600 | 5,000 | 600 |
| 1995-10-06 | 603 | 603 | 603 | 603 | 10,000 | 603 |
| 1995-10-05 | 603 | 603 | 603 | 603 | 4,000 | 603 |
| 1995-10-04 | 602 | 612 | 602 | 602 | 12,000 | 602 |
| 1995-10-03 | 609 | 609 | 609 | 609 | 5,000 | 609 |
| 1995-10-02 | 598 | 598 | 588 | 588 | 3,000 | 588 |
| 1995-09-29 | 615 | 625 | 615 | 625 | 15,000 | 625 |
| 1995-09-28 | 615 | 620 | 615 | 615 | 20,000 | 615 |
| 1995-09-27 | 611 | 619 | 611 | 619 | 12,000 | 619 |
| 1995-09-26 | 611 | 620 | 610 | 610 | 17,000 | 610 |
| 1995-09-25 | 602 | 610 | 602 | 609 | 12,000 | 609 |
| 1995-09-22 | 601 | 604 | 601 | 601 | 64,000 | 601 |
| 1995-09-21 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 1995-09-20 | 620 | 620 | 600 | 602 | 16,000 | 602 |
| 1995-09-19 | 605 | 606 | 605 | 606 | 8,000 | 606 |
| 1995-09-18 | 628 | 628 | 610 | 610 | 17,000 | 610 |
| 1995-09-14 | 610 | 635 | 605 | 630 | 98,000 | 630 |
| 1995-09-13 | 600 | 600 | 593 | 600 | 94,000 | 600 |
| 1995-09-12 | 570 | 585 | 570 | 585 | 55,000 | 585 |
| 1995-09-11 | 559 | 559 | 550 | 550 | 6,000 | 550 |
| 1995-09-08 | 550 | 550 | 540 | 540 | 18,000 | 540 |
| 1995-09-07 | 541 | 541 | 540 | 540 | 11,000 | 540 |
| 1995-09-06 | 548 | 558 | 540 | 540 | 20,000 | 540 |
| 1995-09-05 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 1995-09-04 | 580 | 580 | 548 | 548 | 15,000 | 548 |
| 1995-09-01 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1995-08-31 | 560 | 560 | 548 | 553 | 29,000 | 553 |
| 1995-08-30 | 560 | 562 | 560 | 560 | 23,000 | 560 |
| 1995-08-29 | 559 | 560 | 559 | 560 | 2,000 | 560 |
| 1995-08-28 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1995-08-25 | 578 | 578 | 560 | 560 | 17,000 | 560 |
| 1995-08-24 | 551 | 580 | 550 | 580 | 75,000 | 580 |
| 1995-08-23 | 545 | 550 | 545 | 545 | 16,000 | 545 |
| 1995-08-22 | 569 | 569 | 541 | 547 | 69,000 | 547 |
| 1995-08-21 | 562 | 575 | 562 | 569 | 11,000 | 569 |
| 1995-08-18 | 561 | 561 | 555 | 560 | 30,000 | 560 |
| 1995-08-17 | 570 | 570 | 551 | 551 | 23,000 | 551 |
| 1995-08-16 | 550 | 580 | 550 | 560 | 83,000 | 560 |
| 1995-08-15 | 531 | 540 | 531 | 540 | 14,000 | 540 |
| 1995-08-14 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1995-08-11 | 512 | 522 | 512 | 522 | 17,000 | 522 |
| 1995-08-10 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1995-08-09 | 510 | 510 | 510 | 510 | 11,000 | 510 |
| 1995-08-08 | 515 | 515 | 510 | 510 | 21,000 | 510 |
| 1995-08-07 | 525 | 525 | 520 | 520 | 7,000 | 520 |
| 1995-08-04 | 520 | 525 | 515 | 515 | 13,000 | 515 |
| 1995-08-03 | 535 | 535 | 515 | 515 | 58,000 | 515 |
| 1995-08-02 | 541 | 541 | 541 | 541 | 4,000 | 541 |
| 1995-08-01 | 540 | 540 | 521 | 521 | 7,000 | 521 |
| 1995-07-31 | 520 | 540 | 515 | 540 | 13,000 | 540 |
| 1995-07-28 | 530 | 530 | 520 | 520 | 7,000 | 520 |
| 1995-07-27 | 535 | 535 | 530 | 530 | 9,000 | 530 |
| 1995-07-26 | 535 | 535 | 530 | 530 | 11,000 | 530 |
| 1995-07-25 | 540 | 540 | 535 | 535 | 5,000 | 535 |
| 1995-07-24 | 535 | 540 | 531 | 540 | 7,000 | 540 |
| 1995-07-21 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1995-07-20 | 554 | 554 | 544 | 544 | 7,000 | 544 |
| 1995-07-19 | 550 | 550 | 540 | 544 | 13,000 | 544 |
| 1995-07-18 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1995-07-17 | 554 | 570 | 550 | 550 | 91,000 | 550 |
| 1995-07-14 | 555 | 555 | 550 | 555 | 22,000 | 555 |
| 1995-07-13 | 555 | 555 | 550 | 555 | 22,000 | 555 |
| 1995-07-12 | 532 | 555 | 531 | 550 | 31,000 | 550 |
| 1995-07-11 | 531 | 531 | 531 | 531 | 12,000 | 531 |
| 1995-07-10 | 530 | 535 | 526 | 531 | 38,000 | 531 |
| 1995-07-07 | 510 | 526 | 506 | 526 | 23,000 | 526 |
| 1995-07-06 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1995-07-05 | 500 | 500 | 500 | 500 | 23,000 | 500 |
| 1995-07-04 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 1995-07-03 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 1995-06-30 | 505 | 505 | 500 | 505 | 18,000 | 505 |
| 1995-06-29 | 505 | 505 | 505 | 505 | 40,000 | 505 |
| 1995-06-28 | 503 | 505 | 503 | 505 | 5,000 | 505 |
| 1995-06-27 | 510 | 510 | 503 | 503 | 4,000 | 503 |
| 1995-06-26 | 510 | 510 | 505 | 505 | 16,000 | 505 |
| 1995-06-23 | 505 | 505 | 501 | 505 | 39,000 | 505 |
| 1995-06-22 | 505 | 506 | 505 | 506 | 32,000 | 506 |
| 1995-06-21 | 495 | 505 | 495 | 505 | 16,000 | 505 |
| 1995-06-20 | 509 | 509 | 500 | 505 | 50,000 | 505 |
| 1995-06-16 | 500 | 511 | 500 | 510 | 26,000 | 510 |
| 1995-06-15 | 499 | 500 | 490 | 500 | 16,000 | 500 |
| 1995-06-14 | 499 | 500 | 499 | 500 | 11,000 | 500 |
| 1995-06-13 | 500 | 500 | 500 | 500 | 18,000 | 500 |
| 1995-06-12 | 490 | 500 | 490 | 500 | 13,000 | 500 |
| 1995-06-09 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 1995-06-08 | 501 | 502 | 501 | 501 | 4,000 | 501 |
| 1995-06-07 | 501 | 510 | 501 | 510 | 12,000 | 510 |
| 1995-06-06 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1995-06-05 | 501 | 530 | 501 | 530 | 6,000 | 530 |
| 1995-06-02 | 520 | 530 | 520 | 521 | 14,000 | 521 |
| 1995-06-01 | 491 | 515 | 491 | 515 | 11,000 | 515 |
| 1995-05-31 | 492 | 493 | 490 | 490 | 19,000 | 490 |
| 1995-05-30 | 491 | 491 | 490 | 490 | 27,000 | 490 |
| 1995-05-29 | 505 | 505 | 490 | 490 | 10,000 | 490 |
| 1995-05-26 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 1995-05-25 | 505 | 505 | 504 | 505 | 8,000 | 505 |
| 1995-05-24 | 510 | 510 | 506 | 506 | 7,000 | 506 |
| 1995-05-23 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1995-05-22 | 530 | 530 | 515 | 515 | 9,000 | 515 |
| 1995-05-19 | 510 | 510 | 506 | 506 | 3,000 | 506 |
| 1995-05-18 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 1995-05-17 | 515 | 515 | 513 | 515 | 11,000 | 515 |
| 1995-05-16 | 530 | 530 | 520 | 520 | 9,000 | 520 |
| 1995-05-15 | 533 | 535 | 532 | 532 | 25,000 | 532 |
| 1995-05-12 | 533 | 533 | 533 | 533 | 3,000 | 533 |
| 1995-05-11 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 1995-05-10 | 533 | 533 | 533 | 533 | 4,000 | 533 |
| 1995-05-09 | 540 | 540 | 534 | 534 | 12,000 | 534 |
| 1995-05-08 | 532 | 535 | 532 | 532 | 7,000 | 532 |
| 1995-05-02 | 540 | 549 | 531 | 531 | 9,000 | 531 |
| 1995-05-01 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1995-04-28 | 532 | 548 | 532 | 546 | 10,000 | 546 |
| 1995-04-27 | 540 | 540 | 532 | 532 | 6,000 | 532 |
| 1995-04-26 | 540 | 542 | 530 | 530 | 90,000 | 530 |
| 1995-04-25 | 542 | 542 | 531 | 531 | 14,000 | 531 |
| 1995-04-24 | 550 | 550 | 539 | 540 | 30,000 | 540 |
| 1995-04-21 | 536 | 550 | 536 | 545 | 10,000 | 545 |
| 1995-04-20 | 550 | 550 | 536 | 536 | 12,000 | 536 |
| 1995-04-19 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 1995-04-18 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 1995-04-14 | 551 | 551 | 550 | 550 | 9,000 | 550 |
| 1995-04-13 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1995-04-12 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1995-04-11 | 555 | 555 | 545 | 550 | 10,000 | 550 |
| 1995-04-10 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1995-04-07 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1995-04-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1995-04-05 | 530 | 530 | 520 | 520 | 17,000 | 520 |
| 1995-04-04 | 550 | 550 | 530 | 530 | 10,000 | 530 |
| 1995-04-03 | 545 | 545 | 544 | 544 | 2,000 | 544 |
| 1995-03-31 | 554 | 555 | 554 | 554 | 5,000 | 554 |
| 1995-03-30 | 545 | 550 | 544 | 544 | 4,000 | 544 |
| 1995-03-29 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1995-03-28 | 533 | 545 | 533 | 545 | 19,000 | 545 |
| 1995-03-27 | 513 | 517 | 513 | 517 | 37,000 | 517 |
| 1995-03-24 | 525 | 535 | 510 | 510 | 84,000 | 510 |
| 1995-03-23 | 530 | 535 | 525 | 525 | 16,000 | 525 |
| 1995-03-22 | 541 | 541 | 530 | 530 | 68,000 | 530 |
| 1995-03-20 | 525 | 540 | 525 | 535 | 13,000 | 535 |
| 1995-03-17 | 515 | 520 | 515 | 515 | 68,000 | 515 |
| 1995-03-16 | 535 | 535 | 515 | 515 | 77,000 | 515 |
| 1995-03-15 | 555 | 556 | 536 | 536 | 67,000 | 536 |
| 1995-03-14 | 565 | 565 | 555 | 565 | 30,000 | 565 |
| 1995-03-13 | 595 | 595 | 575 | 575 | 16,000 | 575 |
| 1995-03-10 | 625 | 630 | 605 | 605 | 13,000 | 605 |
| 1995-03-09 | 640 | 645 | 630 | 630 | 18,000 | 630 |
| 1995-03-08 | 650 | 650 | 640 | 640 | 11,000 | 640 |
| 1995-03-07 | 655 | 661 | 652 | 660 | 6,000 | 660 |
| 1995-03-06 | 669 | 670 | 651 | 659 | 7,000 | 659 |
| 1995-03-03 | 670 | 670 | 670 | 670 | 9,000 | 670 |
| 1995-03-02 | 670 | 670 | 660 | 670 | 13,000 | 670 |
| 1995-03-01 | 670 | 670 | 655 | 655 | 2,000 | 655 |
| 1995-02-28 | 670 | 670 | 651 | 651 | 8,000 | 651 |
| 1995-02-24 | 680 | 680 | 670 | 680 | 5,000 | 680 |
| 1995-02-23 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-02-22 | 700 | 700 | 690 | 690 | 15,000 | 690 |
| 1995-02-21 | 710 | 710 | 700 | 700 | 6,000 | 700 |
| 1995-02-20 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1995-02-16 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 1995-02-15 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 1995-02-14 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1995-02-13 | 710 | 715 | 710 | 710 | 6,000 | 710 |
| 1995-02-10 | 701 | 710 | 700 | 710 | 5,000 | 710 |
| 1995-02-09 | 700 | 700 | 700 | 700 | 18,000 | 700 |
| 1995-02-08 | 711 | 711 | 701 | 701 | 15,000 | 701 |
| 1995-02-07 | 715 | 721 | 715 | 721 | 4,000 | 721 |
| 1995-02-06 | 721 | 721 | 711 | 721 | 18,000 | 721 |
| 1995-02-03 | 741 | 751 | 741 | 751 | 7,000 | 751 |
| 1995-02-02 | 752 | 752 | 751 | 751 | 6,000 | 751 |
| 1995-02-01 | 790 | 790 | 750 | 750 | 13,000 | 750 |
| 1995-01-31 | 798 | 800 | 790 | 790 | 15,000 | 790 |
| 1995-01-30 | 781 | 795 | 780 | 795 | 22,000 | 795 |
| 1995-01-26 | 789 | 798 | 789 | 798 | 6,000 | 798 |
| 1995-01-25 | 760 | 799 | 760 | 799 | 25,000 | 799 |
| 1995-01-24 | 749 | 760 | 749 | 760 | 4,000 | 760 |
| 1995-01-23 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-01-20 | 760 | 761 | 760 | 761 | 5,000 | 761 |
| 1995-01-19 | 779 | 779 | 760 | 760 | 3,000 | 760 |
| 1995-01-18 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1995-01-17 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1995-01-13 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1995-01-12 | 789 | 790 | 789 | 790 | 7,000 | 790 |
| 1995-01-10 | 795 | 799 | 795 | 799 | 17,000 | 799 |
| 1995-01-09 | 780 | 790 | 780 | 790 | 14,000 | 790 |
| 1995-01-06 | 799 | 799 | 790 | 790 | 21,000 | 790 |
| 1995-01-05 | 799 | 799 | 790 | 790 | 16,000 | 790 |
| 1995-01-04 | 785 | 785 | 770 | 771 | 6,000 | 771 |
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
