1967 (株)ヤマト の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2000-12-28 | 269 | 275 | 262 | 272 | 34,000 | 272 |
| 2000-12-27 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2000-12-26 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2000-12-25 | 278 | 278 | 268 | 268 | 10,000 | 268 |
| 2000-12-22 | 275 | 275 | 262 | 275 | 18,000 | 275 |
| 2000-12-21 | 265 | 278 | 260 | 278 | 16,000 | 278 |
| 2000-12-20 | 274 | 274 | 269 | 269 | 8,000 | 269 |
| 2000-12-19 | 275 | 275 | 265 | 265 | 7,000 | 265 |
| 2000-12-18 | 290 | 290 | 274 | 275 | 15,000 | 275 |
| 2000-12-15 | 281 | 281 | 275 | 275 | 4,000 | 275 |
| 2000-12-14 | 291 | 291 | 281 | 281 | 26,000 | 281 |
| 2000-12-13 | 274 | 279 | 274 | 276 | 5,000 | 276 |
| 2000-12-12 | 280 | 280 | 274 | 274 | 23,000 | 274 |
| 2000-12-11 | 277 | 280 | 277 | 277 | 24,000 | 277 |
| 2000-12-08 | 276 | 280 | 276 | 277 | 18,000 | 277 |
| 2000-12-07 | 280 | 280 | 275 | 275 | 8,000 | 275 |
| 2000-12-06 | 280 | 282 | 280 | 281 | 5,000 | 281 |
| 2000-12-05 | 290 | 295 | 290 | 290 | 59,000 | 290 |
| 2000-12-04 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2000-12-01 | 290 | 290 | 289 | 289 | 5,000 | 289 |
| 2000-11-29 | 285 | 285 | 280 | 280 | 6,000 | 280 |
| 2000-11-28 | 289 | 290 | 289 | 290 | 13,000 | 290 |
| 2000-11-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-11-24 | 289 | 290 | 289 | 290 | 61,000 | 290 |
| 2000-11-22 | 280 | 289 | 280 | 289 | 4,000 | 289 |
| 2000-11-21 | 294 | 294 | 280 | 285 | 7,000 | 285 |
| 2000-11-20 | 278 | 287 | 278 | 280 | 10,000 | 280 |
| 2000-11-17 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2000-11-16 | 280 | 295 | 277 | 295 | 11,000 | 295 |
| 2000-11-15 | 289 | 290 | 279 | 290 | 7,000 | 290 |
| 2000-11-14 | 272 | 289 | 272 | 289 | 3,000 | 289 |
| 2000-11-13 | 296 | 296 | 292 | 292 | 14,000 | 292 |
| 2000-11-10 | 296 | 296 | 296 | 296 | 6,000 | 296 |
| 2000-11-09 | 296 | 301 | 296 | 296 | 11,000 | 296 |
| 2000-11-08 | 303 | 303 | 296 | 296 | 6,000 | 296 |
| 2000-11-07 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2000-11-06 | 300 | 303 | 296 | 303 | 10,000 | 303 |
| 2000-11-02 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2000-11-01 | 302 | 302 | 301 | 302 | 6,000 | 302 |
| 2000-10-31 | 303 | 303 | 302 | 302 | 16,000 | 302 |
| 2000-10-30 | 302 | 305 | 301 | 303 | 14,000 | 303 |
| 2000-10-27 | 295 | 305 | 295 | 305 | 3,000 | 305 |
| 2000-10-26 | 290 | 309 | 290 | 305 | 35,000 | 305 |
| 2000-10-25 | 315 | 315 | 291 | 291 | 14,000 | 291 |
| 2000-10-24 | 295 | 315 | 295 | 315 | 9,000 | 315 |
| 2000-10-23 | 285 | 310 | 285 | 310 | 16,000 | 310 |
| 2000-10-20 | 313 | 313 | 303 | 310 | 26,000 | 310 |
| 2000-10-19 | 302 | 310 | 302 | 305 | 13,000 | 305 |
| 2000-10-18 | 309 | 310 | 301 | 310 | 30,000 | 310 |
| 2000-10-17 | 315 | 315 | 301 | 301 | 17,000 | 301 |
| 2000-10-16 | 310 | 310 | 309 | 310 | 4,000 | 310 |
| 2000-10-13 | 298 | 310 | 298 | 310 | 19,000 | 310 |
| 2000-10-12 | 304 | 310 | 304 | 310 | 6,000 | 310 |
| 2000-10-11 | 301 | 310 | 299 | 310 | 16,000 | 310 |
| 2000-10-10 | 302 | 302 | 300 | 301 | 14,000 | 301 |
| 2000-10-06 | 300 | 307 | 300 | 302 | 5,000 | 302 |
| 2000-10-05 | 298 | 307 | 298 | 300 | 5,000 | 300 |
| 2000-10-04 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2000-10-03 | 315 | 315 | 300 | 308 | 9,000 | 308 |
| 2000-10-02 | 314 | 314 | 298 | 304 | 13,000 | 304 |
| 2000-09-29 | 298 | 310 | 298 | 309 | 26,000 | 309 |
| 2000-09-28 | 304 | 305 | 290 | 291 | 22,000 | 291 |
| 2000-09-27 | 305 | 305 | 302 | 304 | 14,000 | 304 |
| 2000-09-26 | 305 | 305 | 302 | 304 | 10,000 | 304 |
| 2000-09-25 | 335 | 335 | 300 | 304 | 90,000 | 304 |
| 2000-09-22 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2000-09-21 | 310 | 330 | 310 | 330 | 14,000 | 330 |
| 2000-09-20 | 325 | 330 | 320 | 330 | 21,000 | 330 |
| 2000-09-19 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 2000-09-18 | 313 | 320 | 310 | 310 | 13,000 | 310 |
| 2000-09-14 | 306 | 308 | 303 | 308 | 184,000 | 308 |
| 2000-09-13 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 2000-09-12 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 2000-09-11 | 304 | 305 | 303 | 303 | 5,000 | 303 |
| 2000-09-08 | 300 | 308 | 300 | 303 | 17,000 | 303 |
| 2000-09-07 | 301 | 302 | 300 | 300 | 36,000 | 300 |
| 2000-09-06 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2000-09-05 | 302 | 304 | 302 | 304 | 7,000 | 304 |
| 2000-09-04 | 330 | 330 | 301 | 301 | 11,000 | 301 |
| 2000-09-01 | 324 | 326 | 320 | 320 | 14,000 | 320 |
| 2000-08-31 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2000-08-30 | 328 | 328 | 323 | 328 | 3,000 | 328 |
| 2000-08-29 | 323 | 328 | 320 | 328 | 10,000 | 328 |
| 2000-08-28 | 319 | 329 | 319 | 328 | 23,000 | 328 |
| 2000-08-25 | 325 | 330 | 319 | 319 | 6,000 | 319 |
| 2000-08-24 | 315 | 320 | 312 | 319 | 18,000 | 319 |
| 2000-08-23 | 319 | 320 | 319 | 319 | 7,000 | 319 |
| 2000-08-22 | 320 | 320 | 310 | 320 | 23,000 | 320 |
| 2000-08-21 | 330 | 330 | 320 | 320 | 13,000 | 320 |
| 2000-08-18 | 325 | 327 | 325 | 327 | 16,000 | 327 |
| 2000-08-17 | 325 | 326 | 325 | 325 | 52,000 | 325 |
| 2000-08-16 | 330 | 330 | 325 | 325 | 8,000 | 325 |
| 2000-08-15 | 330 | 330 | 329 | 330 | 16,000 | 330 |
| 2000-08-14 | 330 | 330 | 329 | 329 | 6,000 | 329 |
| 2000-08-11 | 329 | 329 | 329 | 329 | 11,000 | 329 |
| 2000-08-10 | 329 | 330 | 329 | 329 | 38,000 | 329 |
| 2000-08-09 | 329 | 329 | 329 | 329 | 15,000 | 329 |
| 2000-08-08 | 329 | 330 | 328 | 330 | 161,000 | 330 |
| 2000-08-07 | 329 | 329 | 325 | 328 | 7,000 | 328 |
| 2000-08-04 | 330 | 334 | 325 | 328 | 237,000 | 328 |
| 2000-08-03 | 328 | 328 | 325 | 325 | 14,000 | 325 |
| 2000-08-02 | 347 | 347 | 327 | 327 | 37,000 | 327 |
| 2000-08-01 | 330 | 335 | 330 | 335 | 4,000 | 335 |
| 2000-07-31 | 335 | 335 | 330 | 330 | 14,000 | 330 |
| 2000-07-28 | 350 | 350 | 335 | 335 | 17,000 | 335 |
| 2000-07-27 | 345 | 345 | 340 | 340 | 14,000 | 340 |
| 2000-07-26 | 348 | 348 | 345 | 345 | 2,000 | 345 |
| 2000-07-25 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 2000-07-24 | 355 | 355 | 350 | 350 | 8,000 | 350 |
| 2000-07-21 | 360 | 360 | 350 | 355 | 10,000 | 355 |
| 2000-07-18 | 364 | 364 | 345 | 345 | 6,000 | 345 |
| 2000-07-17 | 351 | 351 | 351 | 351 | 9,000 | 351 |
| 2000-07-14 | 350 | 350 | 342 | 342 | 12,000 | 342 |
| 2000-07-13 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 2000-07-12 | 370 | 370 | 364 | 365 | 12,000 | 365 |
| 2000-07-11 | 365 | 366 | 365 | 365 | 20,000 | 365 |
| 2000-07-10 | 365 | 369 | 363 | 365 | 14,000 | 365 |
| 2000-07-07 | 360 | 365 | 360 | 365 | 180,000 | 365 |
| 2000-07-06 | 345 | 345 | 335 | 336 | 11,000 | 336 |
| 2000-07-05 | 365 | 365 | 360 | 360 | 7,000 | 360 |
| 2000-07-04 | 372 | 375 | 365 | 365 | 38,000 | 365 |
| 2000-07-03 | 365 | 365 | 360 | 360 | 9,000 | 360 |
| 2000-06-30 | 360 | 368 | 360 | 365 | 12,000 | 365 |
| 2000-06-29 | 354 | 360 | 354 | 360 | 15,000 | 360 |
| 2000-06-28 | 355 | 360 | 355 | 359 | 36,000 | 359 |
| 2000-06-27 | 341 | 345 | 332 | 345 | 15,000 | 345 |
| 2000-06-26 | 340 | 342 | 340 | 341 | 10,000 | 341 |
| 2000-06-23 | 345 | 347 | 345 | 346 | 9,000 | 346 |
| 2000-06-22 | 335 | 345 | 335 | 345 | 6,000 | 345 |
| 2000-06-21 | 331 | 332 | 331 | 332 | 4,000 | 332 |
| 2000-06-20 | 340 | 340 | 331 | 331 | 22,000 | 331 |
| 2000-06-19 | 347 | 347 | 330 | 330 | 45,000 | 330 |
| 2000-06-16 | 342 | 343 | 333 | 333 | 34,000 | 333 |
| 2000-06-15 | 348 | 348 | 342 | 342 | 9,000 | 342 |
| 2000-06-14 | 338 | 343 | 338 | 343 | 5,000 | 343 |
| 2000-06-13 | 341 | 353 | 341 | 353 | 9,000 | 353 |
| 2000-06-12 | 335 | 336 | 333 | 333 | 28,000 | 333 |
| 2000-06-09 | 340 | 340 | 335 | 335 | 25,000 | 335 |
| 2000-06-08 | 348 | 348 | 340 | 340 | 6,000 | 340 |
| 2000-06-07 | 340 | 348 | 331 | 348 | 8,000 | 348 |
| 2000-06-06 | 341 | 341 | 335 | 335 | 4,000 | 335 |
| 2000-06-05 | 351 | 351 | 346 | 346 | 4,000 | 346 |
| 2000-06-02 | 349 | 349 | 334 | 334 | 10,000 | 334 |
| 2000-06-01 | 355 | 355 | 354 | 354 | 14,000 | 354 |
| 2000-05-31 | 335 | 344 | 335 | 336 | 7,000 | 336 |
| 2000-05-30 | 339 | 344 | 334 | 334 | 4,000 | 334 |
| 2000-05-29 | 345 | 345 | 344 | 344 | 9,000 | 344 |
| 2000-05-26 | 341 | 341 | 331 | 331 | 59,000 | 331 |
| 2000-05-25 | 336 | 343 | 336 | 343 | 5,000 | 343 |
| 2000-05-24 | 333 | 336 | 332 | 332 | 15,000 | 332 |
| 2000-05-23 | 331 | 333 | 331 | 332 | 5,000 | 332 |
| 2000-05-22 | 336 | 336 | 330 | 331 | 21,000 | 331 |
| 2000-05-19 | 336 | 336 | 336 | 336 | 15,000 | 336 |
| 2000-05-18 | 339 | 339 | 338 | 338 | 11,000 | 338 |
| 2000-05-17 | 349 | 349 | 338 | 339 | 36,000 | 339 |
| 2000-05-16 | 365 | 365 | 335 | 339 | 16,000 | 339 |
| 2000-05-15 | 370 | 370 | 360 | 365 | 12,000 | 365 |
| 2000-05-12 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2000-05-11 | 348 | 370 | 340 | 370 | 18,000 | 370 |
| 2000-05-10 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-05-09 | 369 | 369 | 360 | 360 | 2,000 | 360 |
| 2000-05-08 | 369 | 369 | 368 | 369 | 5,000 | 369 |
| 2000-05-02 | 370 | 370 | 349 | 369 | 9,000 | 369 |
| 2000-05-01 | 369 | 369 | 369 | 369 | 4,000 | 369 |
| 2000-04-28 | 371 | 380 | 366 | 379 | 35,000 | 379 |
| 2000-04-27 | 360 | 370 | 360 | 370 | 10,000 | 370 |
| 2000-04-26 | 341 | 360 | 335 | 360 | 6,000 | 360 |
| 2000-04-25 | 340 | 340 | 330 | 330 | 33,000 | 330 |
| 2000-04-24 | 343 | 359 | 343 | 344 | 5,000 | 344 |
| 2000-04-21 | 369 | 369 | 363 | 363 | 4,000 | 363 |
| 2000-04-20 | 364 | 380 | 362 | 375 | 22,000 | 375 |
| 2000-04-19 | 355 | 355 | 330 | 336 | 4,000 | 336 |
| 2000-04-18 | 353 | 353 | 350 | 350 | 3,000 | 350 |
| 2000-04-17 | 348 | 348 | 339 | 348 | 23,000 | 348 |
| 2000-04-14 | 364 | 364 | 350 | 350 | 5,000 | 350 |
| 2000-04-13 | 366 | 370 | 358 | 358 | 7,000 | 358 |
| 2000-04-12 | 367 | 367 | 356 | 356 | 7,000 | 356 |
| 2000-04-11 | 370 | 370 | 367 | 367 | 7,000 | 367 |
| 2000-04-10 | 366 | 370 | 366 | 370 | 14,000 | 370 |
| 2000-04-07 | 365 | 366 | 365 | 366 | 9,000 | 366 |
| 2000-04-06 | 351 | 365 | 351 | 365 | 16,000 | 365 |
| 2000-04-05 | 365 | 365 | 350 | 350 | 10,000 | 350 |
| 2000-04-04 | 375 | 379 | 365 | 365 | 6,000 | 365 |
| 2000-04-03 | 360 | 365 | 360 | 362 | 5,000 | 362 |
| 2000-03-31 | 365 | 365 | 360 | 365 | 7,000 | 365 |
| 2000-03-30 | 343 | 358 | 342 | 358 | 6,000 | 358 |
| 2000-03-29 | 363 | 363 | 363 | 363 | 8,000 | 363 |
| 2000-03-28 | 365 | 365 | 363 | 363 | 20,000 | 363 |
| 2000-03-27 | 360 | 360 | 345 | 355 | 18,000 | 355 |
| 2000-03-24 | 350 | 350 | 340 | 340 | 9,000 | 340 |
| 2000-03-23 | 331 | 334 | 331 | 333 | 14,000 | 333 |
| 2000-03-22 | 360 | 360 | 349 | 350 | 10,000 | 350 |
| 2000-03-21 | 342 | 347 | 335 | 335 | 15,000 | 335 |
| 2000-03-17 | 349 | 349 | 333 | 338 | 19,000 | 338 |
| 2000-03-16 | 324 | 349 | 322 | 349 | 16,000 | 349 |
| 2000-03-15 | 338 | 339 | 330 | 330 | 7,000 | 330 |
| 2000-03-14 | 360 | 360 | 340 | 340 | 182,000 | 340 |
| 2000-03-13 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 2000-03-10 | 359 | 360 | 355 | 360 | 39,000 | 360 |
| 2000-03-09 | 365 | 365 | 355 | 355 | 7,000 | 355 |
| 2000-03-08 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2000-03-07 | 361 | 369 | 361 | 369 | 11,000 | 369 |
| 2000-03-06 | 360 | 365 | 360 | 360 | 14,000 | 360 |
| 2000-03-03 | 341 | 357 | 341 | 357 | 31,000 | 357 |
| 2000-03-02 | 340 | 355 | 340 | 350 | 49,000 | 350 |
| 2000-03-01 | 355 | 355 | 335 | 335 | 4,000 | 335 |
| 2000-02-29 | 359 | 359 | 355 | 355 | 8,000 | 355 |
| 2000-02-28 | 359 | 359 | 355 | 355 | 12,000 | 355 |
| 2000-02-25 | 351 | 361 | 349 | 349 | 18,000 | 349 |
| 2000-02-24 | 350 | 364 | 350 | 356 | 3,000 | 356 |
| 2000-02-23 | 335 | 345 | 334 | 345 | 24,000 | 345 |
| 2000-02-22 | 331 | 335 | 321 | 335 | 37,000 | 335 |
| 2000-02-21 | 334 | 334 | 330 | 330 | 21,000 | 330 |
| 2000-02-18 | 339 | 339 | 330 | 334 | 61,000 | 334 |
| 2000-02-17 | 364 | 364 | 340 | 340 | 24,000 | 340 |
| 2000-02-16 | 375 | 375 | 354 | 364 | 86,000 | 364 |
| 2000-02-15 | 376 | 376 | 375 | 375 | 16,000 | 375 |
| 2000-02-14 | 385 | 385 | 376 | 376 | 21,000 | 376 |
| 2000-02-10 | 384 | 389 | 383 | 383 | 64,000 | 383 |
| 2000-02-09 | 400 | 401 | 385 | 385 | 32,000 | 385 |
| 2000-02-08 | 407 | 408 | 399 | 400 | 158,000 | 400 |
| 2000-02-07 | 409 | 410 | 400 | 407 | 42,000 | 407 |
| 2000-02-04 | 387 | 405 | 385 | 404 | 255,000 | 404 |
| 2000-02-03 | 394 | 398 | 387 | 387 | 9,000 | 387 |
| 2000-02-02 | 392 | 394 | 392 | 394 | 6,000 | 394 |
| 2000-02-01 | 386 | 387 | 386 | 387 | 11,000 | 387 |
| 2000-01-31 | 386 | 387 | 381 | 385 | 6,000 | 385 |
| 2000-01-28 | 386 | 386 | 375 | 386 | 79,000 | 386 |
| 2000-01-27 | 383 | 383 | 379 | 379 | 27,000 | 379 |
| 2000-01-26 | 380 | 384 | 380 | 383 | 26,000 | 383 |
| 2000-01-25 | 385 | 386 | 379 | 379 | 48,000 | 379 |
| 2000-01-24 | 399 | 400 | 385 | 387 | 36,000 | 387 |
| 2000-01-21 | 395 | 396 | 390 | 390 | 18,000 | 390 |
| 2000-01-20 | 400 | 400 | 397 | 397 | 13,000 | 397 |
| 2000-01-19 | 395 | 395 | 385 | 390 | 21,000 | 390 |
| 2000-01-18 | 415 | 415 | 395 | 395 | 32,000 | 395 |
| 2000-01-17 | 386 | 400 | 386 | 400 | 16,000 | 400 |
| 2000-01-14 | 390 | 390 | 385 | 385 | 45,000 | 385 |
| 2000-01-13 | 410 | 410 | 400 | 400 | 17,000 | 400 |
| 2000-01-12 | 415 | 415 | 414 | 414 | 17,000 | 414 |
| 2000-01-11 | 420 | 420 | 400 | 414 | 31,000 | 414 |
| 2000-01-07 | 385 | 398 | 380 | 380 | 191,000 | 380 |
| 2000-01-06 | 415 | 415 | 381 | 385 | 12,000 | 385 |
| 2000-01-05 | 400 | 415 | 400 | 400 | 8,000 | 400 |
| 2000-01-04 | 401 | 401 | 400 | 400 | 5,000 | 400 |
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
