1967 (株)ヤマト の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 530 | 568 | 530 | 568 | 10,000 | 568 |
| 1998-12-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-12-28 | 570 | 570 | 560 | 560 | 26,000 | 560 |
| 1998-12-25 | 530 | 570 | 530 | 570 | 59,000 | 570 |
| 1998-12-24 | 511 | 530 | 500 | 530 | 18,000 | 530 |
| 1998-12-22 | 538 | 540 | 510 | 540 | 74,000 | 540 |
| 1998-12-21 | 550 | 550 | 530 | 540 | 27,000 | 540 |
| 1998-12-18 | 575 | 575 | 550 | 555 | 9,000 | 555 |
| 1998-12-17 | 555 | 568 | 550 | 568 | 18,000 | 568 |
| 1998-12-16 | 584 | 584 | 551 | 580 | 29,000 | 580 |
| 1998-12-15 | 592 | 592 | 564 | 585 | 10,000 | 585 |
| 1998-12-14 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 1998-12-11 | 580 | 594 | 580 | 594 | 5,000 | 594 |
| 1998-12-10 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 1998-12-09 | 581 | 600 | 581 | 600 | 6,000 | 600 |
| 1998-12-08 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1998-12-07 | 601 | 601 | 590 | 590 | 4,000 | 590 |
| 1998-12-04 | 600 | 600 | 590 | 600 | 105,000 | 600 |
| 1998-12-03 | 617 | 617 | 595 | 600 | 57,000 | 600 |
| 1998-12-02 | 620 | 620 | 605 | 618 | 12,000 | 618 |
| 1998-12-01 | 609 | 617 | 595 | 617 | 28,000 | 617 |
| 1998-11-30 | 587 | 610 | 587 | 610 | 24,000 | 610 |
| 1998-11-27 | 570 | 580 | 570 | 580 | 4,000 | 580 |
| 1998-11-26 | 590 | 595 | 590 | 593 | 3,000 | 593 |
| 1998-11-25 | 570 | 590 | 570 | 590 | 6,000 | 590 |
| 1998-11-24 | 571 | 571 | 550 | 570 | 42,000 | 570 |
| 1998-11-20 | 593 | 593 | 550 | 580 | 66,000 | 580 |
| 1998-11-19 | 561 | 595 | 561 | 594 | 19,000 | 594 |
| 1998-11-18 | 600 | 600 | 560 | 590 | 49,000 | 590 |
| 1998-11-17 | 629 | 629 | 595 | 595 | 71,000 | 595 |
| 1998-11-16 | 634 | 650 | 630 | 630 | 38,000 | 630 |
| 1998-11-13 | 595 | 634 | 590 | 634 | 85,000 | 634 |
| 1998-11-12 | 605 | 605 | 580 | 580 | 86,000 | 580 |
| 1998-11-11 | 600 | 605 | 600 | 604 | 13,000 | 604 |
| 1998-11-10 | 580 | 609 | 560 | 609 | 29,000 | 609 |
| 1998-11-06 | 595 | 600 | 580 | 600 | 25,000 | 600 |
| 1998-11-05 | 605 | 605 | 595 | 595 | 4,000 | 595 |
| 1998-11-04 | 618 | 619 | 590 | 619 | 20,000 | 619 |
| 1998-11-02 | 619 | 619 | 600 | 615 | 17,000 | 615 |
| 1998-10-29 | 635 | 635 | 630 | 630 | 21,000 | 630 |
| 1998-10-28 | 639 | 650 | 620 | 635 | 37,000 | 635 |
| 1998-10-27 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1998-10-23 | 633 | 634 | 599 | 634 | 13,000 | 634 |
| 1998-10-22 | 640 | 640 | 611 | 611 | 60,000 | 611 |
| 1998-10-21 | 640 | 660 | 640 | 640 | 8,000 | 640 |
| 1998-10-20 | 671 | 680 | 669 | 670 | 25,000 | 670 |
| 1998-10-19 | 649 | 678 | 649 | 670 | 47,000 | 670 |
| 1998-10-16 | 630 | 649 | 610 | 649 | 53,000 | 649 |
| 1998-10-15 | 640 | 640 | 630 | 630 | 10,000 | 630 |
| 1998-10-14 | 629 | 640 | 625 | 640 | 26,000 | 640 |
| 1998-10-13 | 630 | 647 | 630 | 630 | 59,000 | 630 |
| 1998-10-12 | 640 | 640 | 609 | 630 | 40,000 | 630 |
| 1998-10-09 | 600 | 620 | 600 | 620 | 17,000 | 620 |
| 1998-10-08 | 600 | 619 | 595 | 600 | 12,000 | 600 |
| 1998-10-07 | 550 | 620 | 530 | 615 | 36,000 | 615 |
| 1998-10-06 | 563 | 563 | 546 | 546 | 10,000 | 546 |
| 1998-10-05 | 569 | 569 | 563 | 563 | 4,000 | 563 |
| 1998-10-02 | 549 | 570 | 520 | 570 | 42,000 | 570 |
| 1998-10-01 | 550 | 550 | 533 | 549 | 86,000 | 549 |
| 1998-09-30 | 600 | 650 | 600 | 600 | 797,000 | 600 |
| 1998-09-28 | 568 | 620 | 568 | 620 | 20,000 | 620 |
| 1998-09-25 | 549 | 573 | 545 | 573 | 13,000 | 573 |
| 1998-09-24 | 536 | 550 | 531 | 550 | 19,000 | 550 |
| 1998-09-22 | 550 | 553 | 535 | 553 | 18,000 | 553 |
| 1998-09-21 | 560 | 560 | 530 | 550 | 53,000 | 550 |
| 1998-09-18 | 585 | 595 | 560 | 560 | 128,000 | 560 |
| 1998-09-17 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1998-09-16 | 650 | 650 | 625 | 625 | 345,000 | 625 |
| 1998-09-14 | 570 | 660 | 565 | 660 | 34,000 | 660 |
| 1998-09-11 | 571 | 580 | 570 | 580 | 22,000 | 580 |
| 1998-09-10 | 581 | 581 | 571 | 580 | 20,000 | 580 |
| 1998-09-09 | 590 | 590 | 575 | 580 | 32,000 | 580 |
| 1998-09-08 | 580 | 580 | 576 | 576 | 18,000 | 576 |
| 1998-09-07 | 579 | 585 | 570 | 585 | 23,000 | 585 |
| 1998-09-04 | 590 | 590 | 579 | 579 | 27,000 | 579 |
| 1998-09-03 | 591 | 595 | 580 | 594 | 25,000 | 594 |
| 1998-09-02 | 589 | 595 | 580 | 590 | 47,000 | 590 |
| 1998-09-01 | 585 | 585 | 579 | 580 | 40,000 | 580 |
| 1998-08-31 | 585 | 599 | 585 | 599 | 49,000 | 599 |
| 1998-08-28 | 592 | 601 | 570 | 598 | 51,000 | 598 |
| 1998-08-27 | 600 | 600 | 591 | 592 | 31,000 | 592 |
| 1998-08-26 | 628 | 628 | 591 | 600 | 54,000 | 600 |
| 1998-08-25 | 610 | 659 | 610 | 628 | 21,000 | 628 |
| 1998-08-24 | 601 | 629 | 601 | 629 | 50,000 | 629 |
| 1998-08-21 | 639 | 639 | 610 | 610 | 41,000 | 610 |
| 1998-08-20 | 640 | 645 | 630 | 635 | 81,000 | 635 |
| 1998-08-19 | 610 | 640 | 610 | 630 | 176,000 | 630 |
| 1998-08-18 | 640 | 650 | 605 | 607 | 114,000 | 607 |
| 1998-08-17 | 695 | 695 | 610 | 650 | 37,000 | 650 |
| 1998-08-14 | 750 | 759 | 695 | 701 | 86,000 | 701 |
| 1998-08-13 | 750 | 751 | 720 | 730 | 187,000 | 730 |
| 1998-08-12 | 680 | 680 | 680 | 680 | 111,000 | 680 |
| 1998-08-11 | 569 | 600 | 569 | 589 | 1,860,000 | 589 |
| 1998-08-10 | 669 | 669 | 669 | 669 | 44,000 | 669 |
| 1998-08-06 | 869 | 869 | 869 | 869 | 14,000 | 869 |
| 1998-08-05 | 919 | 979 | 890 | 979 | 211,000 | 979 |
| 1998-08-04 | 949 | 989 | 949 | 989 | 94,000 | 989 |
| 1998-08-03 | 999 | 1,009 | 950 | 1,009 | 26,000 | 1,009 |
| 1998-07-31 | 970 | 1,009 | 962 | 1,009 | 42,000 | 1,009 |
| 1998-07-30 | 990 | 1,030 | 972 | 1,030 | 41,000 | 1,030 |
| 1998-07-29 | 989 | 1,050 | 980 | 1,030 | 136,000 | 1,030 |
| 1998-07-28 | 1,020 | 1,069 | 1,000 | 1,069 | 52,000 | 1,069 |
| 1998-07-27 | 1,050 | 1,059 | 1,030 | 1,058 | 16,000 | 1,058 |
| 1998-07-24 | 1,084 | 1,084 | 1,030 | 1,070 | 15,000 | 1,070 |
| 1998-07-23 | 1,028 | 1,086 | 1,028 | 1,086 | 23,000 | 1,086 |
| 1998-07-22 | 1,095 | 1,095 | 1,088 | 1,088 | 37,000 | 1,088 |
| 1998-07-21 | 1,078 | 1,097 | 1,077 | 1,097 | 10,000 | 1,097 |
| 1998-07-17 | 1,049 | 1,078 | 1,049 | 1,078 | 73,000 | 1,078 |
| 1998-07-16 | 1,000 | 1,049 | 1,000 | 1,049 | 128,000 | 1,049 |
| 1998-07-15 | 1,030 | 1,080 | 1,030 | 1,078 | 56,000 | 1,078 |
| 1998-07-14 | 1,039 | 1,098 | 1,030 | 1,090 | 284,000 | 1,090 |
| 1998-07-13 | 1,049 | 1,100 | 1,049 | 1,099 | 29,000 | 1,099 |
| 1998-07-09 | 1,172 | 1,172 | 1,169 | 1,169 | 276,000 | 1,169 |
| 1998-07-08 | 1,154 | 1,175 | 1,154 | 1,173 | 38,000 | 1,173 |
| 1998-07-07 | 1,194 | 1,194 | 1,194 | 1,194 | 3,000 | 1,194 |
| 1998-07-06 | 1,160 | 1,200 | 1,160 | 1,197 | 13,000 | 1,197 |
| 1998-07-03 | 1,160 | 1,200 | 1,120 | 1,200 | 18,000 | 1,200 |
| 1998-07-02 | 1,190 | 1,190 | 1,160 | 1,160 | 55,000 | 1,160 |
| 1998-07-01 | 1,190 | 1,200 | 1,189 | 1,189 | 51,000 | 1,189 |
| 1998-06-30 | 1,160 | 1,190 | 1,160 | 1,190 | 162,000 | 1,190 |
| 1998-06-29 | 1,180 | 1,200 | 1,180 | 1,200 | 39,000 | 1,200 |
| 1998-06-26 | 1,200 | 1,210 | 1,180 | 1,200 | 117,000 | 1,200 |
| 1998-06-25 | 1,180 | 1,200 | 1,180 | 1,180 | 57,000 | 1,180 |
| 1998-06-24 | 1,148 | 1,180 | 1,145 | 1,180 | 67,000 | 1,180 |
| 1998-06-23 | 1,180 | 1,180 | 1,168 | 1,168 | 11,000 | 1,168 |
| 1998-06-22 | 1,099 | 1,190 | 1,099 | 1,170 | 34,000 | 1,170 |
| 1998-06-19 | 1,084 | 1,100 | 1,084 | 1,100 | 28,000 | 1,100 |
| 1998-06-18 | 1,079 | 1,080 | 1,050 | 1,080 | 14,000 | 1,080 |
| 1998-06-16 | 1,087 | 1,087 | 1,084 | 1,084 | 38,000 | 1,084 |
| 1998-06-15 | 1,090 | 1,090 | 1,031 | 1,089 | 9,000 | 1,089 |
| 1998-06-12 | 1,090 | 1,098 | 1,090 | 1,090 | 24,000 | 1,090 |
| 1998-06-11 | 1,080 | 1,090 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1998-06-10 | 1,034 | 1,090 | 1,034 | 1,090 | 13,000 | 1,090 |
| 1998-06-09 | 1,084 | 1,084 | 1,084 | 1,084 | 2,000 | 1,084 |
| 1998-06-08 | 1,057 | 1,105 | 1,057 | 1,090 | 27,000 | 1,090 |
| 1998-06-05 | 1,080 | 1,080 | 1,077 | 1,077 | 55,000 | 1,077 |
| 1998-06-03 | 1,059 | 1,098 | 1,059 | 1,098 | 165,000 | 1,098 |
| 1998-06-02 | 1,089 | 1,099 | 1,087 | 1,099 | 38,000 | 1,099 |
| 1998-06-01 | 1,041 | 1,094 | 1,010 | 1,093 | 16,000 | 1,093 |
| 1998-05-29 | 1,032 | 1,039 | 1,032 | 1,039 | 2,000 | 1,039 |
| 1998-05-28 | 1,051 | 1,099 | 1,030 | 1,099 | 15,000 | 1,099 |
| 1998-05-27 | 1,090 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1998-05-26 | 1,090 | 1,110 | 1,070 | 1,110 | 12,000 | 1,110 |
| 1998-05-25 | 1,000 | 1,110 | 1,000 | 1,110 | 54,000 | 1,110 |
| 1998-05-22 | 1,029 | 1,069 | 1,029 | 1,069 | 66,000 | 1,069 |
| 1998-05-21 | 1,000 | 1,038 | 1,000 | 1,029 | 8,000 | 1,029 |
| 1998-05-20 | 1,050 | 1,050 | 1,001 | 1,045 | 34,000 | 1,045 |
| 1998-05-19 | 1,039 | 1,050 | 1,000 | 1,050 | 25,000 | 1,050 |
| 1998-05-18 | 990 | 1,050 | 990 | 1,050 | 66,000 | 1,050 |
| 1998-05-15 | 990 | 990 | 950 | 980 | 33,000 | 980 |
| 1998-05-14 | 1,028 | 1,028 | 1,028 | 1,028 | 155,000 | 1,028 |
| 1998-05-12 | 1,029 | 1,030 | 1,029 | 1,030 | 17,000 | 1,030 |
| 1998-05-11 | 1,028 | 1,030 | 1,028 | 1,030 | 26,000 | 1,030 |
| 1998-05-08 | 970 | 1,030 | 970 | 1,030 | 14,000 | 1,030 |
| 1998-05-07 | 1,000 | 1,040 | 1,000 | 1,038 | 18,000 | 1,038 |
| 1998-05-06 | 1,059 | 1,059 | 1,059 | 1,059 | 2,000 | 1,059 |
| 1998-05-01 | 1,025 | 1,055 | 1,010 | 1,055 | 64,000 | 1,055 |
| 1998-04-28 | 1,050 | 1,060 | 1,031 | 1,060 | 6,000 | 1,060 |
| 1998-04-27 | 1,040 | 1,075 | 1,032 | 1,075 | 14,000 | 1,075 |
| 1998-04-24 | 1,077 | 1,077 | 1,069 | 1,069 | 2,000 | 1,069 |
| 1998-04-23 | 1,082 | 1,082 | 1,082 | 1,082 | 60,000 | 1,082 |
| 1998-04-22 | 1,031 | 1,089 | 1,031 | 1,089 | 64,000 | 1,089 |
| 1998-04-21 | 1,089 | 1,089 | 1,089 | 1,089 | 3,000 | 1,089 |
| 1998-04-20 | 1,099 | 1,099 | 1,039 | 1,093 | 6,000 | 1,093 |
| 1998-04-16 | 1,098 | 1,099 | 1,090 | 1,099 | 8,000 | 1,099 |
| 1998-04-15 | 1,087 | 1,125 | 1,087 | 1,099 | 19,000 | 1,099 |
| 1998-04-14 | 1,075 | 1,129 | 1,075 | 1,127 | 10,000 | 1,127 |
| 1998-04-13 | 1,136 | 1,136 | 1,130 | 1,135 | 16,000 | 1,135 |
| 1998-04-10 | 1,130 | 1,140 | 1,130 | 1,140 | 12,000 | 1,140 |
| 1998-04-09 | 1,110 | 1,140 | 1,110 | 1,140 | 14,000 | 1,140 |
| 1998-04-08 | 1,060 | 1,110 | 1,060 | 1,100 | 23,000 | 1,100 |
| 1998-04-07 | 1,050 | 1,100 | 1,050 | 1,100 | 24,000 | 1,100 |
| 1998-04-06 | 1,000 | 1,040 | 980 | 1,040 | 64,000 | 1,040 |
| 1998-04-03 | 949 | 994 | 940 | 994 | 124,000 | 994 |
| 1998-04-02 | 950 | 980 | 949 | 980 | 37,000 | 980 |
| 1998-04-01 | 979 | 1,000 | 950 | 990 | 48,000 | 990 |
| 1998-03-31 | 999 | 999 | 970 | 993 | 137,000 | 993 |
| 1998-03-30 | 1,000 | 1,010 | 987 | 1,010 | 791,000 | 1,010 |
| 1998-03-27 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1998-03-26 | 1,030 | 1,030 | 1,000 | 1,030 | 41,000 | 1,030 |
| 1998-03-25 | 1,000 | 1,050 | 1,000 | 1,050 | 58,000 | 1,050 |
| 1998-03-24 | 1,030 | 1,030 | 1,000 | 1,000 | 56,000 | 1,000 |
| 1998-03-23 | 1,040 | 1,070 | 1,030 | 1,070 | 19,000 | 1,070 |
| 1998-03-20 | 1,060 | 1,100 | 1,030 | 1,100 | 50,000 | 1,100 |
| 1998-03-19 | 1,100 | 1,100 | 1,100 | 1,100 | 154,000 | 1,100 |
| 1998-03-18 | 1,130 | 1,130 | 1,070 | 1,130 | 162,000 | 1,130 |
| 1998-03-17 | 1,130 | 1,130 | 1,120 | 1,130 | 21,000 | 1,130 |
| 1998-03-16 | 1,140 | 1,170 | 1,120 | 1,150 | 154,000 | 1,150 |
| 1998-03-13 | 1,100 | 1,160 | 1,080 | 1,160 | 43,000 | 1,160 |
| 1998-03-12 | 1,120 | 1,120 | 1,110 | 1,120 | 6,000 | 1,120 |
| 1998-03-11 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1998-03-10 | 1,040 | 1,140 | 1,030 | 1,140 | 66,000 | 1,140 |
| 1998-03-09 | 1,080 | 1,110 | 1,060 | 1,060 | 46,000 | 1,060 |
| 1998-03-06 | 1,080 | 1,100 | 1,070 | 1,080 | 62,000 | 1,080 |
| 1998-03-05 | 1,180 | 1,180 | 1,100 | 1,100 | 41,000 | 1,100 |
| 1998-03-04 | 1,200 | 1,200 | 1,140 | 1,200 | 72,000 | 1,200 |
| 1998-03-03 | 1,300 | 1,300 | 1,200 | 1,200 | 90,000 | 1,200 |
| 1998-03-02 | 1,110 | 1,300 | 1,110 | 1,300 | 234,000 | 1,300 |
| 1998-02-27 | 1,100 | 1,120 | 1,100 | 1,120 | 15,000 | 1,120 |
| 1998-02-26 | 1,070 | 1,110 | 1,020 | 1,110 | 22,000 | 1,110 |
| 1998-02-25 | 1,120 | 1,130 | 1,120 | 1,130 | 30,000 | 1,130 |
| 1998-02-24 | 1,130 | 1,140 | 1,130 | 1,140 | 47,000 | 1,140 |
| 1998-02-23 | 1,080 | 1,130 | 1,080 | 1,130 | 35,000 | 1,130 |
| 1998-02-20 | 1,120 | 1,130 | 1,100 | 1,130 | 46,000 | 1,130 |
| 1998-02-19 | 1,130 | 1,130 | 1,130 | 1,130 | 97,000 | 1,130 |
| 1998-02-18 | 1,120 | 1,140 | 1,090 | 1,140 | 120,000 | 1,140 |
| 1998-02-17 | 1,080 | 1,140 | 1,080 | 1,130 | 86,000 | 1,130 |
| 1998-02-16 | 1,080 | 1,120 | 1,080 | 1,120 | 25,000 | 1,120 |
| 1998-02-13 | 1,090 | 1,090 | 1,080 | 1,080 | 54,000 | 1,080 |
| 1998-02-12 | 1,080 | 1,110 | 1,070 | 1,080 | 10,000 | 1,080 |
| 1998-02-10 | 1,130 | 1,130 | 1,120 | 1,120 | 18,000 | 1,120 |
| 1998-02-09 | 1,120 | 1,140 | 1,110 | 1,140 | 56,000 | 1,140 |
| 1998-02-06 | 1,090 | 1,120 | 1,090 | 1,120 | 30,000 | 1,120 |
| 1998-02-05 | 1,110 | 1,130 | 1,100 | 1,130 | 191,000 | 1,130 |
| 1998-02-04 | 1,120 | 1,140 | 1,110 | 1,130 | 142,000 | 1,130 |
| 1998-02-03 | 1,100 | 1,140 | 1,100 | 1,140 | 47,000 | 1,140 |
| 1998-02-02 | 1,090 | 1,100 | 1,080 | 1,100 | 33,000 | 1,100 |
| 1998-01-30 | 1,080 | 1,090 | 1,070 | 1,080 | 29,000 | 1,080 |
| 1998-01-29 | 1,040 | 1,080 | 1,040 | 1,080 | 79,000 | 1,080 |
| 1998-01-28 | 1,070 | 1,080 | 1,070 | 1,080 | 37,000 | 1,080 |
| 1998-01-27 | 1,030 | 1,090 | 1,030 | 1,090 | 37,000 | 1,090 |
| 1998-01-26 | 1,080 | 1,090 | 1,070 | 1,090 | 32,000 | 1,090 |
| 1998-01-23 | 1,080 | 1,090 | 1,070 | 1,090 | 37,000 | 1,090 |
| 1998-01-22 | 1,030 | 1,090 | 1,030 | 1,090 | 45,000 | 1,090 |
| 1998-01-21 | 1,020 | 1,090 | 1,020 | 1,090 | 26,000 | 1,090 |
| 1998-01-20 | 1,090 | 1,090 | 1,050 | 1,080 | 27,000 | 1,080 |
| 1998-01-19 | 1,070 | 1,090 | 1,070 | 1,090 | 24,000 | 1,090 |
| 1998-01-16 | 1,000 | 1,060 | 1,000 | 1,060 | 123,000 | 1,060 |
| 1998-01-14 | 1,010 | 1,010 | 980 | 1,010 | 189,000 | 1,010 |
| 1998-01-13 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 1998-01-12 | 1,010 | 1,010 | 980 | 1,010 | 14,000 | 1,010 |
| 1998-01-09 | 1,010 | 1,030 | 1,000 | 1,030 | 285,000 | 1,030 |
| 1998-01-08 | 1,050 | 1,050 | 1,020 | 1,040 | 4,000 | 1,040 |
| 1998-01-07 | 1,040 | 1,060 | 1,040 | 1,050 | 4,000 | 1,050 |
| 1998-01-06 | 1,060 | 1,100 | 1,050 | 1,100 | 26,000 | 1,100 |
| 1998-01-05 | 1,000 | 1,090 | 1,000 | 1,090 | 12,000 | 1,090 |
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
