1967 (株)ヤマト の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 410 | 411 | 403 | 403 | 330,000 | 403 |
| 2002-12-27 | 398 | 405 | 397 | 402 | 65,000 | 402 |
| 2002-12-26 | 395 | 395 | 392 | 393 | 21,000 | 393 |
| 2002-12-25 | 394 | 395 | 390 | 393 | 46,000 | 393 |
| 2002-12-24 | 396 | 398 | 395 | 397 | 95,000 | 397 |
| 2002-12-20 | 396 | 400 | 392 | 394 | 255,000 | 394 |
| 2002-12-19 | 386 | 399 | 386 | 395 | 110,000 | 395 |
| 2002-12-18 | 398 | 398 | 387 | 387 | 114,000 | 387 |
| 2002-12-17 | 400 | 400 | 398 | 399 | 61,000 | 399 |
| 2002-12-16 | 400 | 403 | 400 | 401 | 27,000 | 401 |
| 2002-12-13 | 401 | 403 | 400 | 403 | 58,000 | 403 |
| 2002-12-12 | 405 | 405 | 401 | 402 | 132,000 | 402 |
| 2002-12-11 | 409 | 409 | 400 | 404 | 80,000 | 404 |
| 2002-12-10 | 399 | 420 | 399 | 409 | 506,000 | 409 |
| 2002-12-09 | 401 | 402 | 399 | 401 | 74,000 | 401 |
| 2002-12-06 | 400 | 401 | 400 | 401 | 12,000 | 401 |
| 2002-12-05 | 400 | 400 | 398 | 400 | 36,000 | 400 |
| 2002-12-04 | 397 | 401 | 397 | 398 | 819,000 | 398 |
| 2002-12-03 | 400 | 402 | 396 | 402 | 247,000 | 402 |
| 2002-12-02 | 401 | 401 | 398 | 398 | 28,000 | 398 |
| 2002-11-29 | 396 | 403 | 396 | 401 | 87,000 | 401 |
| 2002-11-28 | 399 | 405 | 395 | 402 | 369,000 | 402 |
| 2002-11-27 | 398 | 399 | 393 | 399 | 281,000 | 399 |
| 2002-11-26 | 406 | 406 | 397 | 401 | 370,000 | 401 |
| 2002-11-25 | 406 | 406 | 398 | 406 | 158,000 | 406 |
| 2002-11-22 | 401 | 407 | 394 | 407 | 80,000 | 407 |
| 2002-11-21 | 397 | 400 | 394 | 400 | 49,000 | 400 |
| 2002-11-20 | 399 | 400 | 393 | 400 | 149,000 | 400 |
| 2002-11-19 | 392 | 399 | 390 | 399 | 204,000 | 399 |
| 2002-11-18 | 397 | 400 | 394 | 396 | 57,000 | 396 |
| 2002-11-15 | 393 | 398 | 392 | 398 | 96,000 | 398 |
| 2002-11-14 | 394 | 397 | 392 | 396 | 40,000 | 396 |
| 2002-11-13 | 399 | 399 | 394 | 396 | 25,000 | 396 |
| 2002-11-12 | 396 | 401 | 395 | 400 | 42,000 | 400 |
| 2002-11-11 | 394 | 400 | 394 | 396 | 22,000 | 396 |
| 2002-11-08 | 394 | 400 | 394 | 396 | 28,000 | 396 |
| 2002-11-07 | 393 | 420 | 392 | 396 | 493,000 | 396 |
| 2002-11-06 | 398 | 398 | 392 | 398 | 112,000 | 398 |
| 2002-11-05 | 406 | 406 | 395 | 401 | 106,000 | 401 |
| 2002-11-01 | 396 | 420 | 396 | 407 | 443,000 | 407 |
| 2002-10-31 | 395 | 399 | 395 | 399 | 61,000 | 399 |
| 2002-10-30 | 400 | 401 | 395 | 399 | 57,000 | 399 |
| 2002-10-29 | 393 | 401 | 391 | 401 | 28,000 | 401 |
| 2002-10-28 | 401 | 401 | 391 | 394 | 52,000 | 394 |
| 2002-10-25 | 397 | 401 | 394 | 401 | 53,000 | 401 |
| 2002-10-24 | 395 | 398 | 394 | 398 | 11,000 | 398 |
| 2002-10-23 | 396 | 402 | 396 | 396 | 14,000 | 396 |
| 2002-10-22 | 406 | 406 | 399 | 399 | 21,000 | 399 |
| 2002-10-21 | 407 | 407 | 402 | 405 | 8,000 | 405 |
| 2002-10-18 | 400 | 406 | 399 | 406 | 42,000 | 406 |
| 2002-10-17 | 407 | 407 | 395 | 403 | 34,000 | 403 |
| 2002-10-16 | 409 | 409 | 398 | 400 | 24,000 | 400 |
| 2002-10-15 | 406 | 406 | 404 | 404 | 4,000 | 404 |
| 2002-10-11 | 398 | 406 | 393 | 406 | 66,000 | 406 |
| 2002-10-10 | 399 | 400 | 392 | 400 | 47,000 | 400 |
| 2002-10-09 | 409 | 409 | 398 | 401 | 86,000 | 401 |
| 2002-10-08 | 401 | 420 | 401 | 412 | 133,000 | 412 |
| 2002-10-07 | 401 | 406 | 397 | 406 | 112,000 | 406 |
| 2002-10-04 | 400 | 406 | 395 | 406 | 105,000 | 406 |
| 2002-10-03 | 402 | 407 | 400 | 401 | 24,000 | 401 |
| 2002-10-02 | 406 | 406 | 400 | 400 | 10,000 | 400 |
| 2002-10-01 | 402 | 406 | 400 | 406 | 8,000 | 406 |
| 2002-09-30 | 405 | 405 | 402 | 402 | 14,000 | 402 |
| 2002-09-27 | 409 | 409 | 401 | 401 | 28,000 | 401 |
| 2002-09-26 | 403 | 409 | 400 | 409 | 67,000 | 409 |
| 2002-09-25 | 405 | 408 | 400 | 406 | 74,000 | 406 |
| 2002-09-24 | 401 | 405 | 401 | 405 | 31,000 | 405 |
| 2002-09-20 | 420 | 421 | 407 | 407 | 55,000 | 407 |
| 2002-09-19 | 420 | 421 | 417 | 417 | 8,000 | 417 |
| 2002-09-18 | 421 | 421 | 413 | 421 | 14,000 | 421 |
| 2002-09-17 | 423 | 423 | 416 | 416 | 43,000 | 416 |
| 2002-09-13 | 413 | 420 | 410 | 418 | 94,000 | 418 |
| 2002-09-12 | 419 | 419 | 418 | 418 | 3,000 | 418 |
| 2002-09-11 | 423 | 424 | 418 | 418 | 19,000 | 418 |
| 2002-09-10 | 413 | 424 | 413 | 418 | 26,000 | 418 |
| 2002-09-09 | 417 | 424 | 417 | 418 | 44,000 | 418 |
| 2002-09-06 | 418 | 420 | 415 | 420 | 89,000 | 420 |
| 2002-09-05 | 405 | 425 | 403 | 423 | 50,000 | 423 |
| 2002-09-04 | 415 | 416 | 406 | 414 | 55,000 | 414 |
| 2002-09-03 | 417 | 423 | 407 | 418 | 64,000 | 418 |
| 2002-09-02 | 424 | 424 | 413 | 420 | 22,000 | 420 |
| 2002-08-30 | 419 | 422 | 414 | 421 | 46,000 | 421 |
| 2002-08-29 | 424 | 424 | 419 | 422 | 23,000 | 422 |
| 2002-08-28 | 436 | 436 | 422 | 425 | 54,000 | 425 |
| 2002-08-27 | 444 | 445 | 435 | 436 | 117,000 | 436 |
| 2002-08-26 | 427 | 444 | 427 | 439 | 134,000 | 439 |
| 2002-08-23 | 422 | 430 | 421 | 430 | 73,000 | 430 |
| 2002-08-22 | 416 | 422 | 410 | 421 | 105,000 | 421 |
| 2002-08-21 | 410 | 420 | 405 | 418 | 134,000 | 418 |
| 2002-08-20 | 400 | 410 | 400 | 402 | 131,000 | 402 |
| 2002-08-19 | 400 | 408 | 400 | 408 | 35,000 | 408 |
| 2002-08-16 | 400 | 400 | 397 | 400 | 6,000 | 400 |
| 2002-08-15 | 400 | 400 | 397 | 397 | 17,000 | 397 |
| 2002-08-14 | 394 | 400 | 392 | 398 | 42,000 | 398 |
| 2002-08-13 | 400 | 401 | 395 | 395 | 55,000 | 395 |
| 2002-08-12 | 407 | 407 | 398 | 400 | 15,000 | 400 |
| 2002-08-09 | 404 | 409 | 394 | 409 | 56,000 | 409 |
| 2002-08-08 | 397 | 400 | 394 | 400 | 36,000 | 400 |
| 2002-08-07 | 384 | 406 | 384 | 400 | 90,000 | 400 |
| 2002-08-06 | 383 | 388 | 367 | 388 | 144,000 | 388 |
| 2002-08-05 | 368 | 388 | 363 | 388 | 271,000 | 388 |
| 2002-08-02 | 383 | 385 | 374 | 383 | 236,000 | 383 |
| 2002-08-01 | 385 | 390 | 383 | 383 | 263,000 | 383 |
| 2002-07-31 | 388 | 388 | 384 | 388 | 68,000 | 388 |
| 2002-07-30 | 386 | 393 | 383 | 393 | 250,000 | 393 |
| 2002-07-29 | 383 | 392 | 382 | 392 | 363,000 | 392 |
| 2002-07-26 | 402 | 409 | 384 | 392 | 624,000 | 392 |
| 2002-07-25 | 400 | 405 | 395 | 402 | 297,000 | 402 |
| 2002-07-24 | 395 | 406 | 387 | 393 | 513,000 | 393 |
| 2002-07-23 | 382 | 397 | 382 | 392 | 387,000 | 392 |
| 2002-07-22 | 395 | 395 | 375 | 392 | 575,000 | 392 |
| 2002-07-19 | 397 | 398 | 390 | 396 | 359,000 | 396 |
| 2002-07-18 | 408 | 408 | 394 | 396 | 164,000 | 396 |
| 2002-07-17 | 404 | 410 | 385 | 407 | 225,000 | 407 |
| 2002-07-16 | 406 | 408 | 404 | 406 | 90,000 | 406 |
| 2002-07-15 | 405 | 415 | 404 | 406 | 193,000 | 406 |
| 2002-07-12 | 420 | 421 | 420 | 420 | 61,000 | 420 |
| 2002-07-11 | 419 | 422 | 419 | 419 | 272,000 | 419 |
| 2002-07-10 | 415 | 420 | 415 | 419 | 149,000 | 419 |
| 2002-07-09 | 407 | 416 | 407 | 416 | 147,000 | 416 |
| 2002-07-08 | 416 | 419 | 410 | 410 | 115,000 | 410 |
| 2002-07-05 | 416 | 416 | 411 | 414 | 79,000 | 414 |
| 2002-07-04 | 415 | 418 | 407 | 415 | 137,000 | 415 |
| 2002-07-03 | 419 | 422 | 401 | 415 | 216,000 | 415 |
| 2002-07-02 | 434 | 434 | 415 | 419 | 158,000 | 419 |
| 2002-07-01 | 434 | 435 | 432 | 434 | 124,000 | 434 |
| 2002-06-28 | 433 | 435 | 432 | 435 | 56,000 | 435 |
| 2002-06-27 | 432 | 434 | 429 | 432 | 115,000 | 432 |
| 2002-06-26 | 439 | 439 | 432 | 435 | 93,000 | 435 |
| 2002-06-25 | 443 | 445 | 435 | 438 | 159,000 | 438 |
| 2002-06-24 | 433 | 447 | 433 | 442 | 144,000 | 442 |
| 2002-06-21 | 459 | 470 | 458 | 458 | 229,000 | 458 |
| 2002-06-20 | 454 | 464 | 449 | 464 | 325,000 | 464 |
| 2002-06-19 | 449 | 454 | 442 | 453 | 213,000 | 453 |
| 2002-06-18 | 436 | 447 | 436 | 445 | 294,000 | 445 |
| 2002-06-17 | 432 | 441 | 429 | 441 | 350,000 | 441 |
| 2002-06-14 | 430 | 437 | 429 | 432 | 206,000 | 432 |
| 2002-06-13 | 424 | 436 | 424 | 435 | 344,000 | 435 |
| 2002-06-12 | 425 | 430 | 425 | 429 | 172,000 | 429 |
| 2002-06-11 | 429 | 429 | 426 | 426 | 127,000 | 426 |
| 2002-06-10 | 423 | 427 | 423 | 424 | 364,000 | 424 |
| 2002-06-07 | 423 | 427 | 422 | 423 | 155,000 | 423 |
| 2002-06-06 | 423 | 425 | 421 | 424 | 86,000 | 424 |
| 2002-06-05 | 422 | 428 | 421 | 422 | 105,000 | 422 |
| 2002-06-04 | 421 | 429 | 421 | 423 | 912,000 | 423 |
| 2002-06-03 | 428 | 429 | 422 | 426 | 301,000 | 426 |
| 2002-05-31 | 423 | 428 | 423 | 423 | 142,000 | 423 |
| 2002-05-30 | 439 | 439 | 423 | 428 | 80,000 | 428 |
| 2002-05-29 | 429 | 442 | 425 | 437 | 247,000 | 437 |
| 2002-05-28 | 425 | 425 | 420 | 421 | 1,110,000 | 421 |
| 2002-05-27 | 420 | 423 | 417 | 420 | 336,000 | 420 |
| 2002-05-24 | 418 | 420 | 415 | 418 | 67,000 | 418 |
| 2002-05-23 | 422 | 427 | 417 | 417 | 99,000 | 417 |
| 2002-05-22 | 419 | 427 | 415 | 427 | 139,000 | 427 |
| 2002-05-21 | 430 | 430 | 416 | 416 | 128,000 | 416 |
| 2002-05-20 | 427 | 435 | 420 | 425 | 187,000 | 425 |
| 2002-05-17 | 439 | 440 | 425 | 437 | 226,000 | 437 |
| 2002-05-16 | 439 | 445 | 428 | 440 | 71,000 | 440 |
| 2002-05-15 | 440 | 450 | 439 | 439 | 84,000 | 439 |
| 2002-05-14 | 440 | 450 | 439 | 442 | 107,000 | 442 |
| 2002-05-13 | 443 | 445 | 440 | 440 | 71,000 | 440 |
| 2002-05-10 | 446 | 447 | 440 | 440 | 89,000 | 440 |
| 2002-05-09 | 449 | 449 | 445 | 445 | 103,000 | 445 |
| 2002-05-08 | 439 | 448 | 437 | 445 | 181,000 | 445 |
| 2002-05-07 | 417 | 452 | 416 | 448 | 234,000 | 448 |
| 2002-05-02 | 419 | 419 | 416 | 416 | 107,000 | 416 |
| 2002-05-01 | 421 | 423 | 420 | 420 | 141,000 | 420 |
| 2002-04-30 | 424 | 425 | 421 | 422 | 129,000 | 422 |
| 2002-04-26 | 426 | 426 | 422 | 422 | 109,000 | 422 |
| 2002-04-25 | 439 | 439 | 426 | 426 | 63,000 | 426 |
| 2002-04-24 | 427 | 443 | 422 | 429 | 124,000 | 429 |
| 2002-04-23 | 428 | 430 | 425 | 429 | 39,000 | 429 |
| 2002-04-22 | 437 | 437 | 425 | 427 | 28,000 | 427 |
| 2002-04-19 | 428 | 433 | 426 | 433 | 60,000 | 433 |
| 2002-04-18 | 423 | 440 | 423 | 440 | 30,000 | 440 |
| 2002-04-17 | 433 | 433 | 423 | 423 | 53,000 | 423 |
| 2002-04-16 | 421 | 459 | 421 | 453 | 122,000 | 453 |
| 2002-04-15 | 431 | 431 | 422 | 423 | 58,000 | 423 |
| 2002-04-12 | 425 | 435 | 424 | 432 | 50,000 | 432 |
| 2002-04-11 | 445 | 445 | 430 | 430 | 60,000 | 430 |
| 2002-04-10 | 442 | 444 | 436 | 441 | 35,000 | 441 |
| 2002-04-09 | 429 | 446 | 429 | 438 | 37,000 | 438 |
| 2002-04-08 | 429 | 433 | 424 | 430 | 22,000 | 430 |
| 2002-04-05 | 421 | 432 | 421 | 432 | 18,000 | 432 |
| 2002-04-04 | 426 | 426 | 419 | 420 | 147,000 | 420 |
| 2002-04-03 | 421 | 432 | 421 | 430 | 26,000 | 430 |
| 2002-04-02 | 431 | 432 | 418 | 429 | 202,000 | 429 |
| 2002-04-01 | 436 | 445 | 430 | 431 | 161,000 | 431 |
| 2002-03-29 | 468 | 468 | 439 | 444 | 308,000 | 444 |
| 2002-03-28 | 433 | 468 | 432 | 463 | 708,000 | 463 |
| 2002-03-27 | 433 | 435 | 421 | 431 | 129,000 | 431 |
| 2002-03-26 | 431 | 436 | 431 | 432 | 17,000 | 432 |
| 2002-03-25 | 428 | 439 | 428 | 436 | 42,000 | 436 |
| 2002-03-22 | 434 | 440 | 432 | 433 | 77,000 | 433 |
| 2002-03-20 | 454 | 454 | 437 | 438 | 78,000 | 438 |
| 2002-03-19 | 452 | 457 | 449 | 449 | 30,000 | 449 |
| 2002-03-18 | 458 | 460 | 456 | 457 | 32,000 | 457 |
| 2002-03-15 | 458 | 468 | 457 | 461 | 28,000 | 461 |
| 2002-03-14 | 471 | 471 | 459 | 463 | 69,000 | 463 |
| 2002-03-13 | 468 | 468 | 461 | 461 | 51,000 | 461 |
| 2002-03-12 | 469 | 476 | 464 | 473 | 63,000 | 473 |
| 2002-03-11 | 455 | 476 | 455 | 469 | 125,000 | 469 |
| 2002-03-08 | 469 | 470 | 450 | 460 | 184,000 | 460 |
| 2002-03-07 | 475 | 479 | 470 | 474 | 66,000 | 474 |
| 2002-03-06 | 480 | 485 | 467 | 467 | 169,000 | 467 |
| 2002-03-05 | 475 | 485 | 470 | 480 | 158,000 | 480 |
| 2002-03-04 | 446 | 465 | 440 | 465 | 171,000 | 465 |
| 2002-03-01 | 449 | 450 | 440 | 448 | 63,000 | 448 |
| 2002-02-28 | 448 | 453 | 443 | 450 | 82,000 | 450 |
| 2002-02-27 | 430 | 455 | 430 | 447 | 117,000 | 447 |
| 2002-02-26 | 455 | 455 | 432 | 439 | 167,000 | 439 |
| 2002-02-25 | 465 | 465 | 450 | 455 | 143,000 | 455 |
| 2002-02-22 | 472 | 474 | 459 | 465 | 117,000 | 465 |
| 2002-02-21 | 462 | 483 | 462 | 474 | 354,000 | 474 |
| 2002-02-20 | 438 | 468 | 433 | 462 | 358,000 | 462 |
| 2002-02-19 | 450 | 450 | 430 | 434 | 115,000 | 434 |
| 2002-02-18 | 428 | 449 | 428 | 445 | 172,000 | 445 |
| 2002-02-15 | 435 | 449 | 428 | 433 | 303,000 | 433 |
| 2002-02-14 | 427 | 433 | 426 | 431 | 102,000 | 431 |
| 2002-02-13 | 421 | 435 | 421 | 426 | 116,000 | 426 |
| 2002-02-12 | 423 | 425 | 413 | 420 | 101,000 | 420 |
| 2002-02-08 | 420 | 424 | 413 | 418 | 124,000 | 418 |
| 2002-02-07 | 404 | 415 | 400 | 415 | 109,000 | 415 |
| 2002-02-06 | 387 | 395 | 387 | 395 | 113,000 | 395 |
| 2002-02-05 | 390 | 391 | 386 | 389 | 86,000 | 389 |
| 2002-02-04 | 389 | 394 | 388 | 389 | 61,000 | 389 |
| 2002-02-01 | 389 | 393 | 385 | 393 | 99,000 | 393 |
| 2002-01-31 | 397 | 397 | 384 | 389 | 208,000 | 389 |
| 2002-01-30 | 400 | 400 | 385 | 392 | 364,000 | 392 |
| 2002-01-29 | 409 | 415 | 399 | 405 | 389,000 | 405 |
| 2002-01-28 | 412 | 414 | 406 | 410 | 235,000 | 410 |
| 2002-01-25 | 420 | 425 | 415 | 415 | 125,000 | 415 |
| 2002-01-24 | 427 | 435 | 420 | 424 | 131,000 | 424 |
| 2002-01-23 | 428 | 430 | 423 | 427 | 73,000 | 427 |
| 2002-01-22 | 433 | 439 | 425 | 433 | 387,000 | 433 |
| 2002-01-21 | 419 | 435 | 418 | 434 | 197,000 | 434 |
| 2002-01-18 | 414 | 417 | 408 | 417 | 179,000 | 417 |
| 2002-01-17 | 404 | 420 | 403 | 409 | 174,000 | 409 |
| 2002-01-16 | 431 | 435 | 400 | 409 | 551,000 | 409 |
| 2002-01-15 | 398 | 428 | 398 | 421 | 844,000 | 421 |
| 2002-01-11 | 398 | 405 | 398 | 401 | 225,000 | 401 |
| 2002-01-10 | 400 | 408 | 395 | 403 | 323,000 | 403 |
| 2002-01-09 | 395 | 403 | 393 | 403 | 301,000 | 403 |
| 2002-01-08 | 390 | 398 | 387 | 398 | 344,000 | 398 |
| 2002-01-07 | 405 | 405 | 395 | 399 | 237,000 | 399 |
| 2002-01-04 | 399 | 409 | 396 | 406 | 117,000 | 406 |
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
