1967 (株)ヤマトの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	400	410	400	400	12,000	400
1999-12-28	411	411	400	400	334,000	400
1999-12-27	408	408	408	408	10,000	408
1999-12-24	420	420	410	410	11,000	410
1999-12-22	411	415	410	410	21,000	410
1999-12-21	410	414	405	414	18,000	414
1999-12-20	415	415	400	400	36,000	400
1999-12-17	410	411	410	410	20,000	410
1999-12-16	433	433	415	415	20,000	415
1999-12-15	415	428	415	428	19,000	428
1999-12-14	421	422	415	415	24,000	415
1999-12-13	442	442	420	420	13,000	420
1999-12-10	450	450	422	432	38,000	432
1999-12-09	456	456	450	450	15,000	450
1999-12-08	450	455	450	455	20,000	455
1999-12-07	450	457	450	451	31,000	451
1999-12-06	420	442	420	439	14,000	439
1999-12-03	411	440	410	420	18,000	420
1999-12-02	431	431	411	411	6,000	411
1999-12-01	411	415	410	410	10,000	410
1999-11-30	431	431	426	426	13,000	426
1999-11-29	435	435	420	429	29,000	429
1999-11-26	442	442	425	430	66,000	430
1999-11-25	451	456	404	442	11,000	442
1999-11-24	455	466	440	450	42,000	450
1999-11-22	485	486	451	460	18,000	460
1999-11-19	491	495	478	480	23,000	480
1999-11-18	470	500	470	490	23,000	490
1999-11-17	470	475	460	470	27,000	470
1999-11-16	450	460	450	460	18,000	460
1999-11-15	516	518	480	480	14,000	480
1999-11-12	516	516	510	510	18,000	510
1999-11-11	516	540	516	520	24,000	520
1999-11-10	520	520	515	516	5,000	516
1999-11-09	515	516	510	516	14,000	516
1999-11-08	516	516	516	516	1,000	516
1999-11-05	515	520	513	515	19,000	515
1999-11-04	512	512	512	512	1,000	512
1999-11-02	539	539	512	512	7,000	512
1999-11-01	539	540	510	530	12,000	530
1999-10-29	518	543	518	534	22,000	534
1999-10-28	515	517	515	516	10,000	516
1999-10-27	510	511	510	511	7,000	511
1999-10-26	525	525	511	511	7,000	511
1999-10-25	521	525	505	525	26,000	525
1999-10-22	525	527	521	521	3,000	521
1999-10-21	527	527	525	527	18,000	527
1999-10-20	525	540	525	527	8,000	527
1999-10-19	550	550	516	525	7,000	525
1999-10-18	540	550	540	540	19,000	540
1999-10-15	550	560	550	550	14,000	550
1999-10-14	560	561	550	550	15,000	550
1999-10-13	560	561	560	560	18,000	560
1999-10-12	574	574	555	560	17,000	560
1999-10-08	575	575	570	574	15,000	574
1999-10-07	580	580	575	575	26,000	575
1999-10-06	585	594	585	585	8,000	585
1999-10-05	574	590	574	590	10,000	590
1999-10-04	567	589	567	581	11,000	581
1999-10-01	600	600	565	565	9,000	565
1999-09-30	560	631	560	618	24,000	618
1999-09-29	552	560	552	559	29,000	559
1999-09-28	590	590	551	551	35,000	551
1999-09-27	590	600	580	580	14,000	580
1999-09-24	600	610	590	600	23,000	600
1999-09-22	603	603	590	590	71,000	590
1999-09-21	642	642	601	607	22,000	607
1999-09-20	608	615	605	615	18,000	615
1999-09-17	620	630	601	605	22,000	605
1999-09-16	624	630	601	630	16,000	630
1999-09-14	627	627	610	614	79,000	614
1999-09-13	632	633	614	630	20,000	630
1999-09-10	621	632	611	632	34,000	632
1999-09-09	625	625	610	611	19,000	611
1999-09-08	610	625	610	625	26,000	625
1999-09-07	650	650	580	605	107,000	605
1999-09-06	665	665	652	655	13,000	655
1999-09-03	677	677	665	665	28,000	665
1999-09-02	734	734	676	676	41,000	676
1999-09-01	730	739	710	735	132,000	735
1999-08-31	698	750	690	750	163,000	750
1999-08-30	680	680	650	670	46,000	670
1999-08-27	674	679	670	670	19,000	670
1999-08-26	643	685	643	684	26,000	684
1999-08-25	675	681	640	641	12,000	641
1999-08-24	680	681	675	675	39,000	675
1999-08-23	622	680	622	675	38,000	675
1999-08-20	619	620	610	620	26,000	620
1999-08-19	615	615	601	601	35,000	601
1999-08-18	629	629	615	615	76,000	615
1999-08-17	620	621	611	620	30,000	620
1999-08-16	611	620	610	620	75,000	620
1999-08-13	601	620	601	608	42,000	608
1999-08-12	610	620	601	601	63,000	601
1999-08-11	620	630	610	610	30,000	610
1999-08-10	615	620	610	612	49,000	612
1999-08-09	622	625	615	620	27,000	620
1999-08-06	610	620	601	620	45,000	620
1999-08-05	619	631	610	610	216,000	610
1999-08-04	616	645	601	616	971,000	616
1999-08-03	690	690	592	596	158,000	596
1999-08-02	658	670	651	660	56,000	660
1999-07-30	685	685	661	668	61,000	668
1999-07-29	690	700	681	700	81,000	700
1999-07-28	710	710	700	700	109,000	700
1999-07-27	710	720	705	710	14,000	710
1999-07-26	720	720	706	708	12,000	708
1999-07-23	725	725	700	720	35,000	720
1999-07-22	750	770	730	730	38,000	730
1999-07-21	745	765	725	760	242,000	760
1999-07-19	787	798	720	735	70,000	735
1999-07-16	826	860	780	782	426,000	782
1999-07-15	876	876	876	876	157,000	876
1999-07-14	676	776	675	776	152,000	776
1999-07-13	675	680	675	676	13,000	676
1999-07-12	680	680	675	675	23,000	675
1999-07-09	715	715	675	675	34,000	675
1999-07-08	680	710	670	709	216,000	709
1999-07-07	675	680	666	675	20,000	675
1999-07-06	681	681	666	675	34,000	675
1999-07-05	690	690	671	675	13,000	675
1999-07-02	721	721	699	700	28,000	700
1999-07-01	673	690	661	661	27,000	661
1999-06-30	672	673	661	661	98,000	661
1999-06-29	691	700	670	672	15,000	672
1999-06-28	710	710	667	681	43,000	681
1999-06-25	672	672	665	665	81,000	665
1999-06-24	680	683	671	672	23,000	672
1999-06-23	680	690	680	680	21,000	680
1999-06-22	683	686	680	680	21,000	680
1999-06-21	680	690	680	680	11,000	680
1999-06-18	700	700	675	675	34,000	675
1999-06-17	682	710	682	704	15,000	704
1999-06-16	681	682	680	681	69,000	681
1999-06-15	700	700	671	675	38,000	675
1999-06-14	690	710	680	690	35,000	690
1999-06-11	710	710	690	691	8,000	691
1999-06-10	701	720	670	671	33,000	671
1999-06-09	680	700	675	700	18,000	700
1999-06-08	690	699	690	699	2,000	699
1999-06-07	700	700	698	698	3,000	698
1999-06-04	672	690	671	690	10,000	690
1999-06-03	681	691	671	671	26,000	671
1999-06-02	700	702	680	680	22,000	680
1999-06-01	710	710	670	700	35,000	700
1999-05-31	709	709	700	700	24,000	700
1999-05-28	705	745	705	745	9,000	745
1999-05-27	714	715	698	701	30,000	701
1999-05-26	760	760	745	746	71,000	746
1999-05-25	795	795	761	770	31,000	770
1999-05-24	800	815	780	801	160,000	801
1999-05-21	800	828	785	798	274,000	798
1999-05-20	670	760	660	760	172,000	760
1999-05-19	670	690	670	690	13,000	690
1999-05-18	690	690	670	670	24,000	670
1999-05-17	695	695	680	680	32,000	680
1999-05-14	710	710	680	680	24,000	680
1999-05-13	690	700	680	700	18,000	700
1999-05-12	700	707	690	700	29,000	700
1999-05-11	700	710	700	710	10,000	710
1999-05-10	725	730	700	700	32,000	700
1999-05-07	730	730	702	725	24,000	725
1999-05-06	730	730	700	700	14,000	700
1999-04-30	725	730	710	730	50,000	730
1999-04-28	720	724	690	710	58,000	710
1999-04-27	656	725	650	725	54,000	725
1999-04-26	660	660	655	655	10,000	655
1999-04-23	652	669	651	660	29,000	660
1999-04-22	651	671	650	670	27,000	670
1999-04-21	678	686	650	651	38,000	651
1999-04-20	715	720	680	680	29,000	680
1999-04-19	700	709	693	705	26,000	705
1999-04-16	690	699	685	699	22,000	699
1999-04-15	675	690	661	690	21,000	690
1999-04-14	690	690	670	670	27,000	670
1999-04-13	680	700	676	676	20,000	676
1999-04-12	676	701	676	690	26,000	690
1999-04-09	685	700	670	670	29,000	670
1999-04-08	710	710	660	660	28,000	660
1999-04-07	713	715	690	690	25,000	690
1999-04-06	720	730	715	715	43,000	715
1999-04-05	717	720	706	720	34,000	720
1999-04-02	678	703	677	696	33,000	696
1999-04-01	688	689	665	678	18,000	678
1999-03-31	702	719	670	709	29,000	709
1999-03-30	683	719	682	682	788,000	682
1999-03-29	691	720	681	682	47,000	682
1999-03-26	620	691	620	690	67,000	690
1999-03-25	682	682	580	595	215,000	595
1999-03-24	701	705	680	680	35,000	680
1999-03-23	702	742	701	701	51,000	701
1999-03-19	746	770	701	701	76,000	701
1999-03-18	745	770	741	742	133,000	742
1999-03-17	771	795	770	785	111,000	785
1999-03-16	741	800	741	771	256,000	771
1999-03-15	732	749	732	740	193,000	740
1999-03-12	780	790	722	732	119,000	732
1999-03-11	773	790	773	780	53,000	780
1999-03-10	799	799	770	770	44,000	770
1999-03-09	790	805	790	790	110,000	790
1999-03-08	809	809	795	795	102,000	795
1999-03-05	804	809	790	809	70,000	809
1999-03-04	800	829	770	810	205,000	810
1999-03-03	839	850	790	800	80,000	800
1999-03-02	840	850	839	848	140,000	848
1999-03-01	780	830	780	820	54,000	820
1999-02-26	800	801	772	780	106,000	780
1999-02-25	839	839	800	801	75,000	801
1999-02-24	855	870	820	839	69,000	839
1999-02-23	810	850	770	840	133,000	840
1999-02-22	890	890	840	840	98,000	840
1999-02-19	910	920	871	880	138,000	880
1999-02-18	930	954	900	921	151,000	921
1999-02-17	930	960	921	921	355,000	921
1999-02-16	868	930	860	930	291,000	930
1999-02-15	880	929	850	878	567,000	878
1999-02-12	831	889	827	889	312,000	889
1999-02-10	800	850	781	811	663,000	811
1999-02-09	740	797	730	781	535,000	781
1999-02-08	685	730	680	720	429,000	720
1999-02-05	685	688	670	680	947,000	680
1999-02-04	661	665	641	665	130,000	665
1999-02-03	670	700	630	641	188,000	641
1999-02-02	620	660	601	660	211,000	660
1999-02-01	520	568	520	560	28,000	560
1999-01-29	505	515	505	510	42,000	510
1999-01-28	521	525	520	520	14,000	520
1999-01-27	510	520	510	520	9,000	520
1999-01-26	511	525	510	520	14,000	520
1999-01-25	525	525	521	521	3,000	521
1999-01-22	524	525	524	525	4,000	525
1999-01-21	515	525	515	525	6,000	525
1999-01-20	539	539	529	529	4,000	529
1999-01-19	540	540	526	526	5,000	526
1999-01-18	525	545	525	526	5,000	526
1999-01-14	521	534	504	529	147,000	529
1999-01-13	530	545	520	545	9,000	545
1999-01-11	545	545	526	540	6,000	540
1999-01-08	530	530	520	520	207,000	520
1999-01-07	531	560	502	560	18,000	560
1999-01-06	530	531	530	531	3,000	531
1999-01-05	570	570	570	570	2,000	570

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

1967 (株)ヤマト の時系列データ [1999年度]

1967 (株)ヤマトの時系列データ [1999年度]