1967 (株)ヤマト の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 392 | 400 | 390 | 396 | 200,000 | 396 |
| 2001-12-27 | 385 | 405 | 382 | 390 | 441,000 | 390 |
| 2001-12-26 | 378 | 385 | 375 | 384 | 365,000 | 384 |
| 2001-12-25 | 378 | 388 | 365 | 385 | 987,000 | 385 |
| 2001-12-21 | 425 | 425 | 388 | 388 | 1,235,000 | 388 |
| 2001-12-20 | 404 | 426 | 386 | 422 | 1,242,000 | 422 |
| 2001-12-19 | 398 | 409 | 361 | 394 | 2,511,000 | 394 |
| 2001-12-18 | 479 | 479 | 394 | 394 | 3,086,000 | 394 |
| 2001-12-17 | 492 | 515 | 471 | 474 | 1,259,000 | 474 |
| 2001-12-14 | 491 | 491 | 465 | 487 | 1,910,000 | 487 |
| 2001-12-13 | 526 | 531 | 501 | 501 | 1,530,000 | 501 |
| 2001-12-12 | 540 | 564 | 535 | 546 | 1,342,000 | 546 |
| 2001-12-11 | 518 | 546 | 511 | 546 | 1,725,000 | 546 |
| 2001-12-10 | 484 | 530 | 470 | 514 | 3,311,000 | 514 |
| 2001-12-07 | 581 | 582 | 502 | 509 | 2,189,000 | 509 |
| 2001-12-06 | 570 | 589 | 555 | 571 | 1,836,000 | 571 |
| 2001-12-05 | 659 | 659 | 590 | 590 | 3,410,000 | 590 |
| 2001-12-04 | 649 | 649 | 649 | 649 | 754,000 | 649 |
| 2001-12-03 | 538 | 560 | 504 | 549 | 2,688,000 | 549 |
| 2001-11-30 | 597 | 609 | 578 | 578 | 1,524,000 | 578 |
| 2001-11-29 | 563 | 598 | 553 | 595 | 1,234,000 | 595 |
| 2001-11-28 | 570 | 583 | 550 | 560 | 1,232,000 | 560 |
| 2001-11-27 | 547 | 573 | 542 | 570 | 1,063,000 | 570 |
| 2001-11-26 | 510 | 537 | 503 | 537 | 896,000 | 537 |
| 2001-11-22 | 482 | 505 | 481 | 503 | 764,000 | 503 |
| 2001-11-21 | 495 | 499 | 484 | 489 | 459,000 | 489 |
| 2001-11-20 | 474 | 510 | 473 | 501 | 1,253,000 | 501 |
| 2001-11-19 | 468 | 483 | 467 | 474 | 556,000 | 474 |
| 2001-11-16 | 421 | 480 | 421 | 468 | 770,000 | 468 |
| 2001-11-15 | 418 | 425 | 405 | 414 | 417,000 | 414 |
| 2001-11-14 | 390 | 422 | 385 | 418 | 321,000 | 418 |
| 2001-11-13 | 372 | 394 | 370 | 391 | 137,000 | 391 |
| 2001-11-12 | 379 | 379 | 365 | 367 | 34,000 | 367 |
| 2001-11-09 | 384 | 384 | 370 | 379 | 28,000 | 379 |
| 2001-11-08 | 391 | 391 | 384 | 384 | 14,000 | 384 |
| 2001-11-07 | 394 | 395 | 386 | 390 | 55,000 | 390 |
| 2001-11-06 | 382 | 393 | 382 | 390 | 36,000 | 390 |
| 2001-11-05 | 389 | 389 | 379 | 382 | 24,000 | 382 |
| 2001-11-02 | 370 | 385 | 366 | 385 | 44,000 | 385 |
| 2001-11-01 | 380 | 380 | 366 | 368 | 20,000 | 368 |
| 2001-10-31 | 371 | 380 | 371 | 380 | 11,000 | 380 |
| 2001-10-30 | 382 | 382 | 380 | 380 | 5,000 | 380 |
| 2001-10-29 | 385 | 389 | 380 | 383 | 35,000 | 383 |
| 2001-10-26 | 365 | 390 | 365 | 383 | 78,000 | 383 |
| 2001-10-25 | 355 | 360 | 355 | 360 | 6,000 | 360 |
| 2001-10-24 | 357 | 360 | 355 | 355 | 18,000 | 355 |
| 2001-10-23 | 357 | 360 | 355 | 357 | 21,000 | 357 |
| 2001-10-22 | 358 | 358 | 350 | 357 | 15,000 | 357 |
| 2001-10-19 | 354 | 364 | 350 | 360 | 14,000 | 360 |
| 2001-10-18 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2001-10-17 | 369 | 370 | 356 | 370 | 12,000 | 370 |
| 2001-10-16 | 370 | 370 | 362 | 362 | 13,000 | 362 |
| 2001-10-15 | 361 | 371 | 361 | 370 | 5,000 | 370 |
| 2001-10-12 | 370 | 372 | 365 | 370 | 11,000 | 370 |
| 2001-10-11 | 366 | 370 | 361 | 361 | 20,000 | 361 |
| 2001-10-10 | 375 | 378 | 360 | 361 | 44,000 | 361 |
| 2001-10-09 | 372 | 373 | 371 | 372 | 6,000 | 372 |
| 2001-10-05 | 375 | 390 | 375 | 385 | 37,000 | 385 |
| 2001-10-04 | 380 | 380 | 376 | 380 | 17,000 | 380 |
| 2001-10-03 | 369 | 380 | 369 | 380 | 20,000 | 380 |
| 2001-10-02 | 390 | 390 | 361 | 366 | 35,000 | 366 |
| 2001-10-01 | 380 | 390 | 380 | 385 | 44,000 | 385 |
| 2001-09-28 | 361 | 375 | 361 | 371 | 35,000 | 371 |
| 2001-09-27 | 360 | 363 | 360 | 361 | 20,000 | 361 |
| 2001-09-26 | 355 | 364 | 355 | 364 | 8,000 | 364 |
| 2001-09-25 | 368 | 370 | 363 | 368 | 15,000 | 368 |
| 2001-09-21 | 356 | 370 | 356 | 361 | 10,000 | 361 |
| 2001-09-20 | 378 | 378 | 364 | 364 | 12,000 | 364 |
| 2001-09-19 | 360 | 375 | 360 | 375 | 13,000 | 375 |
| 2001-09-18 | 360 | 368 | 358 | 363 | 31,000 | 363 |
| 2001-09-17 | 377 | 377 | 354 | 354 | 34,000 | 354 |
| 2001-09-14 | 385 | 385 | 375 | 376 | 32,000 | 376 |
| 2001-09-13 | 355 | 379 | 355 | 375 | 47,000 | 375 |
| 2001-09-12 | 350 | 378 | 350 | 358 | 54,000 | 358 |
| 2001-09-11 | 367 | 380 | 367 | 380 | 49,000 | 380 |
| 2001-09-10 | 369 | 394 | 369 | 382 | 32,000 | 382 |
| 2001-09-07 | 361 | 369 | 360 | 369 | 87,000 | 369 |
| 2001-09-06 | 360 | 363 | 355 | 363 | 45,000 | 363 |
| 2001-09-05 | 366 | 371 | 365 | 365 | 85,000 | 365 |
| 2001-09-04 | 374 | 378 | 366 | 370 | 46,000 | 370 |
| 2001-09-03 | 375 | 380 | 375 | 375 | 60,000 | 375 |
| 2001-08-31 | 387 | 390 | 373 | 380 | 123,000 | 380 |
| 2001-08-30 | 393 | 397 | 385 | 391 | 88,000 | 391 |
| 2001-08-29 | 391 | 392 | 385 | 392 | 96,000 | 392 |
| 2001-08-28 | 391 | 395 | 390 | 390 | 45,000 | 390 |
| 2001-08-27 | 400 | 401 | 390 | 390 | 55,000 | 390 |
| 2001-08-24 | 398 | 400 | 390 | 400 | 68,000 | 400 |
| 2001-08-23 | 398 | 410 | 398 | 400 | 115,000 | 400 |
| 2001-08-22 | 380 | 403 | 378 | 403 | 236,000 | 403 |
| 2001-08-21 | 362 | 375 | 362 | 375 | 107,000 | 375 |
| 2001-08-20 | 371 | 371 | 364 | 365 | 35,000 | 365 |
| 2001-08-17 | 376 | 376 | 371 | 375 | 23,000 | 375 |
| 2001-08-16 | 384 | 384 | 371 | 378 | 88,000 | 378 |
| 2001-08-15 | 375 | 383 | 370 | 383 | 73,000 | 383 |
| 2001-08-14 | 377 | 377 | 369 | 373 | 72,000 | 373 |
| 2001-08-13 | 378 | 385 | 374 | 377 | 192,000 | 377 |
| 2001-08-10 | 348 | 363 | 348 | 363 | 68,000 | 363 |
| 2001-08-09 | 356 | 356 | 341 | 348 | 90,000 | 348 |
| 2001-08-08 | 351 | 360 | 351 | 355 | 71,000 | 355 |
| 2001-08-07 | 352 | 360 | 352 | 356 | 87,000 | 356 |
| 2001-08-06 | 356 | 365 | 339 | 362 | 186,000 | 362 |
| 2001-08-03 | 353 | 375 | 350 | 365 | 237,000 | 365 |
| 2001-08-02 | 350 | 359 | 341 | 352 | 454,000 | 352 |
| 2001-08-01 | 335 | 351 | 331 | 339 | 363,000 | 339 |
| 2001-07-31 | 325 | 330 | 317 | 330 | 90,000 | 330 |
| 2001-07-30 | 302 | 330 | 302 | 330 | 58,000 | 330 |
| 2001-07-27 | 300 | 302 | 296 | 302 | 47,000 | 302 |
| 2001-07-26 | 292 | 303 | 292 | 303 | 14,000 | 303 |
| 2001-07-25 | 286 | 299 | 286 | 299 | 18,000 | 299 |
| 2001-07-24 | 290 | 296 | 280 | 296 | 89,000 | 296 |
| 2001-07-23 | 291 | 299 | 287 | 299 | 44,000 | 299 |
| 2001-07-19 | 292 | 300 | 288 | 296 | 47,000 | 296 |
| 2001-07-18 | 280 | 292 | 280 | 292 | 35,000 | 292 |
| 2001-07-17 | 278 | 284 | 274 | 278 | 90,000 | 278 |
| 2001-07-16 | 283 | 285 | 280 | 283 | 34,000 | 283 |
| 2001-07-13 | 283 | 286 | 283 | 284 | 14,000 | 284 |
| 2001-07-12 | 285 | 287 | 285 | 286 | 7,000 | 286 |
| 2001-07-11 | 284 | 289 | 284 | 285 | 18,000 | 285 |
| 2001-07-10 | 287 | 290 | 285 | 285 | 48,000 | 285 |
| 2001-07-09 | 276 | 289 | 275 | 287 | 104,000 | 287 |
| 2001-07-06 | 280 | 280 | 276 | 276 | 543,000 | 276 |
| 2001-07-05 | 290 | 290 | 275 | 276 | 121,000 | 276 |
| 2001-07-04 | 300 | 300 | 288 | 292 | 96,000 | 292 |
| 2001-07-03 | 316 | 316 | 290 | 295 | 178,000 | 295 |
| 2001-07-02 | 330 | 330 | 310 | 311 | 36,000 | 311 |
| 2001-06-29 | 330 | 331 | 315 | 327 | 20,000 | 327 |
| 2001-06-28 | 325 | 329 | 325 | 325 | 103,000 | 325 |
| 2001-06-27 | 323 | 323 | 320 | 320 | 9,000 | 320 |
| 2001-06-26 | 311 | 325 | 311 | 324 | 28,000 | 324 |
| 2001-06-25 | 324 | 325 | 320 | 320 | 24,000 | 320 |
| 2001-06-22 | 324 | 325 | 322 | 323 | 29,000 | 323 |
| 2001-06-21 | 319 | 322 | 317 | 322 | 34,000 | 322 |
| 2001-06-20 | 350 | 350 | 330 | 334 | 7,000 | 334 |
| 2001-06-19 | 349 | 350 | 349 | 349 | 134,000 | 349 |
| 2001-06-18 | 330 | 352 | 320 | 352 | 15,000 | 352 |
| 2001-06-15 | 345 | 345 | 335 | 335 | 3,000 | 335 |
| 2001-06-14 | 337 | 347 | 336 | 347 | 160,000 | 347 |
| 2001-06-13 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2001-06-12 | 342 | 342 | 333 | 333 | 10,000 | 333 |
| 2001-06-11 | 352 | 352 | 342 | 342 | 9,000 | 342 |
| 2001-06-08 | 339 | 342 | 339 | 342 | 34,000 | 342 |
| 2001-06-07 | 335 | 354 | 335 | 354 | 22,000 | 354 |
| 2001-06-06 | 345 | 345 | 335 | 335 | 8,000 | 335 |
| 2001-06-05 | 385 | 385 | 355 | 355 | 23,000 | 355 |
| 2001-06-04 | 348 | 399 | 345 | 397 | 69,000 | 397 |
| 2001-05-31 | 320 | 349 | 320 | 349 | 5,000 | 349 |
| 2001-05-30 | 325 | 350 | 325 | 350 | 14,000 | 350 |
| 2001-05-29 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2001-05-28 | 336 | 340 | 336 | 340 | 8,000 | 340 |
| 2001-05-25 | 336 | 349 | 336 | 336 | 9,000 | 336 |
| 2001-05-24 | 327 | 337 | 327 | 337 | 2,000 | 337 |
| 2001-05-23 | 331 | 336 | 331 | 336 | 2,000 | 336 |
| 2001-05-22 | 355 | 355 | 350 | 351 | 7,000 | 351 |
| 2001-05-21 | 335 | 340 | 335 | 340 | 5,000 | 340 |
| 2001-05-18 | 327 | 340 | 325 | 335 | 22,000 | 335 |
| 2001-05-17 | 332 | 332 | 332 | 332 | 6,000 | 332 |
| 2001-05-16 | 331 | 332 | 331 | 332 | 5,000 | 332 |
| 2001-05-14 | 332 | 332 | 331 | 331 | 3,000 | 331 |
| 2001-05-11 | 330 | 331 | 328 | 331 | 6,000 | 331 |
| 2001-05-10 | 330 | 333 | 328 | 333 | 6,000 | 333 |
| 2001-05-09 | 329 | 343 | 329 | 331 | 15,000 | 331 |
| 2001-05-08 | 359 | 360 | 349 | 349 | 9,000 | 349 |
| 2001-05-07 | 361 | 361 | 359 | 359 | 7,000 | 359 |
| 2001-05-02 | 360 | 361 | 359 | 361 | 12,000 | 361 |
| 2001-05-01 | 357 | 360 | 355 | 355 | 16,000 | 355 |
| 2001-04-27 | 364 | 364 | 355 | 355 | 4,000 | 355 |
| 2001-04-26 | 362 | 364 | 362 | 364 | 26,000 | 364 |
| 2001-04-25 | 353 | 362 | 353 | 359 | 4,000 | 359 |
| 2001-04-24 | 348 | 355 | 340 | 355 | 9,000 | 355 |
| 2001-04-23 | 348 | 360 | 346 | 360 | 14,000 | 360 |
| 2001-04-20 | 366 | 366 | 351 | 351 | 12,000 | 351 |
| 2001-04-19 | 367 | 367 | 356 | 366 | 21,000 | 366 |
| 2001-04-18 | 359 | 371 | 355 | 368 | 31,000 | 368 |
| 2001-04-17 | 341 | 365 | 338 | 360 | 35,000 | 360 |
| 2001-04-16 | 345 | 355 | 345 | 355 | 17,000 | 355 |
| 2001-04-13 | 348 | 348 | 337 | 337 | 16,000 | 337 |
| 2001-04-12 | 354 | 354 | 337 | 352 | 12,000 | 352 |
| 2001-04-11 | 365 | 365 | 356 | 356 | 16,000 | 356 |
| 2001-04-10 | 375 | 375 | 356 | 364 | 89,000 | 364 |
| 2001-04-09 | 339 | 405 | 320 | 405 | 63,000 | 405 |
| 2001-04-06 | 315 | 340 | 315 | 340 | 6,000 | 340 |
| 2001-04-05 | 329 | 339 | 329 | 338 | 14,000 | 338 |
| 2001-04-04 | 325 | 349 | 325 | 349 | 547,000 | 349 |
| 2001-04-03 | 338 | 338 | 325 | 338 | 11,000 | 338 |
| 2001-04-02 | 339 | 339 | 333 | 338 | 217,000 | 338 |
| 2001-03-30 | 340 | 340 | 335 | 338 | 190,000 | 338 |
| 2001-03-29 | 345 | 350 | 339 | 350 | 117,000 | 350 |
| 2001-03-28 | 349 | 355 | 335 | 349 | 32,000 | 349 |
| 2001-03-27 | 335 | 340 | 329 | 339 | 681,000 | 339 |
| 2001-03-26 | 318 | 325 | 316 | 325 | 184,000 | 325 |
| 2001-03-23 | 315 | 316 | 304 | 309 | 156,000 | 309 |
| 2001-03-22 | 301 | 309 | 299 | 300 | 17,000 | 300 |
| 2001-03-21 | 314 | 315 | 303 | 310 | 15,000 | 310 |
| 2001-03-19 | 314 | 314 | 304 | 309 | 81,000 | 309 |
| 2001-03-16 | 300 | 308 | 295 | 304 | 190,000 | 304 |
| 2001-03-15 | 327 | 327 | 315 | 315 | 148,000 | 315 |
| 2001-03-14 | 349 | 349 | 337 | 337 | 181,000 | 337 |
| 2001-03-13 | 350 | 358 | 349 | 358 | 45,000 | 358 |
| 2001-03-12 | 358 | 360 | 350 | 350 | 249,000 | 350 |
| 2001-03-09 | 360 | 362 | 345 | 358 | 141,000 | 358 |
| 2001-03-08 | 335 | 345 | 334 | 345 | 17,000 | 345 |
| 2001-03-07 | 355 | 360 | 325 | 334 | 51,000 | 334 |
| 2001-03-06 | 308 | 364 | 301 | 364 | 23,000 | 364 |
| 2001-03-05 | 312 | 313 | 312 | 312 | 11,000 | 312 |
| 2001-03-02 | 334 | 334 | 312 | 312 | 36,000 | 312 |
| 2001-03-01 | 311 | 339 | 311 | 334 | 39,000 | 334 |
| 2001-02-28 | 306 | 330 | 304 | 330 | 63,000 | 330 |
| 2001-02-27 | 300 | 305 | 297 | 305 | 12,000 | 305 |
| 2001-02-26 | 305 | 305 | 299 | 299 | 9,000 | 299 |
| 2001-02-23 | 295 | 315 | 295 | 315 | 19,000 | 315 |
| 2001-02-22 | 310 | 310 | 300 | 300 | 8,000 | 300 |
| 2001-02-21 | 305 | 310 | 305 | 310 | 5,000 | 310 |
| 2001-02-20 | 316 | 316 | 306 | 306 | 6,000 | 306 |
| 2001-02-19 | 315 | 315 | 305 | 315 | 7,000 | 315 |
| 2001-02-16 | 312 | 315 | 305 | 310 | 31,000 | 310 |
| 2001-02-15 | 298 | 312 | 295 | 312 | 121,000 | 312 |
| 2001-02-14 | 285 | 298 | 280 | 298 | 29,000 | 298 |
| 2001-02-13 | 275 | 280 | 275 | 280 | 14,000 | 280 |
| 2001-02-09 | 265 | 279 | 265 | 275 | 38,000 | 275 |
| 2001-02-08 | 280 | 280 | 270 | 270 | 7,000 | 270 |
| 2001-02-07 | 272 | 280 | 272 | 280 | 4,000 | 280 |
| 2001-02-06 | 275 | 275 | 265 | 270 | 11,000 | 270 |
| 2001-02-05 | 291 | 292 | 285 | 285 | 6,000 | 285 |
| 2001-02-02 | 283 | 291 | 275 | 291 | 89,000 | 291 |
| 2001-02-01 | 254 | 278 | 254 | 278 | 63,000 | 278 |
| 2001-01-31 | 253 | 254 | 253 | 254 | 4,000 | 254 |
| 2001-01-30 | 250 | 251 | 250 | 251 | 10,000 | 251 |
| 2001-01-29 | 255 | 258 | 251 | 252 | 28,000 | 252 |
| 2001-01-26 | 255 | 255 | 252 | 253 | 9,000 | 253 |
| 2001-01-25 | 258 | 258 | 255 | 255 | 8,000 | 255 |
| 2001-01-24 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2001-01-23 | 261 | 261 | 252 | 256 | 13,000 | 256 |
| 2001-01-22 | 274 | 274 | 265 | 266 | 12,000 | 266 |
| 2001-01-19 | 265 | 265 | 260 | 260 | 16,000 | 260 |
| 2001-01-18 | 260 | 265 | 259 | 263 | 8,000 | 263 |
| 2001-01-17 | 251 | 260 | 251 | 260 | 6,000 | 260 |
| 2001-01-16 | 260 | 261 | 251 | 251 | 14,000 | 251 |
| 2001-01-15 | 255 | 259 | 255 | 259 | 4,000 | 259 |
| 2001-01-12 | 260 | 260 | 250 | 250 | 17,000 | 250 |
| 2001-01-11 | 260 | 260 | 255 | 260 | 9,000 | 260 |
| 2001-01-10 | 260 | 261 | 260 | 260 | 20,000 | 260 |
| 2001-01-09 | 257 | 260 | 257 | 260 | 4,000 | 260 |
| 2001-01-05 | 274 | 274 | 269 | 269 | 8,000 | 269 |
| 2001-01-04 | 267 | 269 | 267 | 269 | 2,000 | 269 |
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
