1967 (株)ヤマト の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 390 | 391 | 390 | 391 | 152,000 | 391 |
| 2003-12-29 | 390 | 395 | 390 | 390 | 4,000 | 390 |
| 2003-12-26 | 385 | 385 | 378 | 382 | 23,000 | 382 |
| 2003-12-25 | 383 | 383 | 382 | 382 | 16,000 | 382 |
| 2003-12-24 | 385 | 385 | 382 | 382 | 22,000 | 382 |
| 2003-12-22 | 384 | 384 | 378 | 382 | 12,000 | 382 |
| 2003-12-19 | 384 | 384 | 381 | 383 | 210,000 | 383 |
| 2003-12-18 | 385 | 385 | 380 | 382 | 9,000 | 382 |
| 2003-12-17 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2003-12-16 | 385 | 385 | 380 | 381 | 202,000 | 381 |
| 2003-12-15 | 384 | 385 | 380 | 385 | 16,000 | 385 |
| 2003-12-12 | 380 | 385 | 380 | 385 | 33,000 | 385 |
| 2003-12-11 | 387 | 387 | 380 | 380 | 4,000 | 380 |
| 2003-12-10 | 387 | 387 | 385 | 386 | 31,000 | 386 |
| 2003-12-09 | 385 | 385 | 383 | 385 | 138,000 | 385 |
| 2003-12-08 | 385 | 385 | 375 | 384 | 13,000 | 384 |
| 2003-12-05 | 385 | 389 | 385 | 385 | 68,000 | 385 |
| 2003-12-04 | 380 | 385 | 380 | 385 | 608,000 | 385 |
| 2003-12-03 | 372 | 380 | 372 | 380 | 7,000 | 380 |
| 2003-12-02 | 376 | 385 | 376 | 380 | 96,000 | 380 |
| 2003-12-01 | 372 | 383 | 372 | 376 | 24,000 | 376 |
| 2003-11-28 | 388 | 388 | 387 | 387 | 133,000 | 387 |
| 2003-11-27 | 390 | 394 | 379 | 389 | 20,000 | 389 |
| 2003-11-26 | 390 | 392 | 389 | 390 | 7,000 | 390 |
| 2003-11-25 | 388 | 389 | 388 | 389 | 6,000 | 389 |
| 2003-11-21 | 382 | 387 | 373 | 378 | 18,000 | 378 |
| 2003-11-20 | 391 | 392 | 389 | 392 | 69,000 | 392 |
| 2003-11-19 | 385 | 390 | 385 | 390 | 17,000 | 390 |
| 2003-11-18 | 371 | 386 | 370 | 386 | 25,000 | 386 |
| 2003-11-17 | 390 | 390 | 380 | 386 | 21,000 | 386 |
| 2003-11-14 | 392 | 392 | 390 | 390 | 223,000 | 390 |
| 2003-11-13 | 390 | 390 | 386 | 386 | 4,000 | 386 |
| 2003-11-12 | 390 | 390 | 390 | 390 | 17,000 | 390 |
| 2003-11-11 | 388 | 388 | 384 | 384 | 11,000 | 384 |
| 2003-11-10 | 386 | 388 | 385 | 388 | 18,000 | 388 |
| 2003-11-07 | 378 | 385 | 378 | 385 | 62,000 | 385 |
| 2003-11-06 | 389 | 389 | 383 | 384 | 26,000 | 384 |
| 2003-11-05 | 394 | 394 | 390 | 390 | 24,000 | 390 |
| 2003-11-04 | 394 | 394 | 390 | 390 | 28,000 | 390 |
| 2003-10-31 | 381 | 387 | 381 | 387 | 10,000 | 387 |
| 2003-10-30 | 386 | 387 | 383 | 386 | 14,000 | 386 |
| 2003-10-29 | 390 | 390 | 384 | 386 | 40,000 | 386 |
| 2003-10-28 | 393 | 393 | 386 | 390 | 15,000 | 390 |
| 2003-10-27 | 387 | 393 | 387 | 393 | 10,000 | 393 |
| 2003-10-24 | 404 | 410 | 395 | 400 | 16,000 | 400 |
| 2003-10-23 | 402 | 402 | 382 | 399 | 99,000 | 399 |
| 2003-10-22 | 409 | 415 | 402 | 403 | 18,000 | 403 |
| 2003-10-21 | 409 | 409 | 408 | 409 | 255,000 | 409 |
| 2003-10-20 | 405 | 408 | 402 | 408 | 24,000 | 408 |
| 2003-10-17 | 412 | 412 | 405 | 405 | 27,000 | 405 |
| 2003-10-16 | 418 | 418 | 412 | 412 | 7,000 | 412 |
| 2003-10-15 | 412 | 424 | 409 | 423 | 15,000 | 423 |
| 2003-10-14 | 421 | 423 | 418 | 418 | 29,000 | 418 |
| 2003-10-10 | 415 | 420 | 408 | 418 | 35,000 | 418 |
| 2003-10-09 | 418 | 418 | 406 | 415 | 23,000 | 415 |
| 2003-10-08 | 419 | 419 | 418 | 418 | 2,000 | 418 |
| 2003-10-07 | 421 | 421 | 415 | 418 | 8,000 | 418 |
| 2003-10-06 | 425 | 426 | 420 | 420 | 76,000 | 420 |
| 2003-10-03 | 415 | 427 | 415 | 424 | 164,000 | 424 |
| 2003-10-02 | 415 | 416 | 410 | 416 | 28,000 | 416 |
| 2003-10-01 | 415 | 415 | 410 | 410 | 24,000 | 410 |
| 2003-09-30 | 411 | 414 | 409 | 413 | 15,000 | 413 |
| 2003-09-29 | 413 | 416 | 410 | 410 | 47,000 | 410 |
| 2003-09-26 | 410 | 416 | 410 | 413 | 7,000 | 413 |
| 2003-09-25 | 408 | 409 | 406 | 408 | 20,000 | 408 |
| 2003-09-24 | 416 | 416 | 408 | 408 | 9,000 | 408 |
| 2003-09-22 | 415 | 416 | 415 | 416 | 67,000 | 416 |
| 2003-09-19 | 410 | 415 | 406 | 410 | 11,000 | 410 |
| 2003-09-18 | 415 | 415 | 407 | 408 | 5,000 | 408 |
| 2003-09-17 | 410 | 411 | 410 | 410 | 14,000 | 410 |
| 2003-09-16 | 413 | 413 | 410 | 412 | 3,000 | 412 |
| 2003-09-12 | 417 | 418 | 417 | 418 | 43,000 | 418 |
| 2003-09-11 | 416 | 416 | 415 | 416 | 11,000 | 416 |
| 2003-09-10 | 419 | 419 | 415 | 416 | 50,000 | 416 |
| 2003-09-09 | 420 | 420 | 415 | 419 | 25,000 | 419 |
| 2003-09-08 | 420 | 421 | 419 | 420 | 15,000 | 420 |
| 2003-09-05 | 417 | 417 | 415 | 415 | 29,000 | 415 |
| 2003-09-04 | 416 | 416 | 416 | 416 | 7,000 | 416 |
| 2003-09-03 | 418 | 418 | 410 | 411 | 26,000 | 411 |
| 2003-09-02 | 421 | 421 | 416 | 416 | 4,000 | 416 |
| 2003-09-01 | 417 | 417 | 415 | 416 | 41,000 | 416 |
| 2003-08-29 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2003-08-28 | 412 | 422 | 412 | 413 | 17,000 | 413 |
| 2003-08-27 | 412 | 412 | 412 | 412 | 6,000 | 412 |
| 2003-08-26 | 416 | 416 | 412 | 412 | 6,000 | 412 |
| 2003-08-25 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2003-08-22 | 415 | 416 | 415 | 416 | 5,000 | 416 |
| 2003-08-21 | 419 | 419 | 417 | 417 | 7,000 | 417 |
| 2003-08-20 | 424 | 427 | 419 | 421 | 32,000 | 421 |
| 2003-08-19 | 422 | 422 | 422 | 422 | 29,000 | 422 |
| 2003-08-18 | 410 | 418 | 410 | 418 | 16,000 | 418 |
| 2003-08-15 | 420 | 420 | 418 | 418 | 10,000 | 418 |
| 2003-08-14 | 400 | 405 | 400 | 405 | 8,000 | 405 |
| 2003-08-13 | 398 | 399 | 398 | 399 | 3,000 | 399 |
| 2003-08-12 | 396 | 397 | 396 | 397 | 3,000 | 397 |
| 2003-08-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-08-08 | 394 | 394 | 392 | 394 | 8,000 | 394 |
| 2003-08-07 | 404 | 404 | 404 | 404 | 7,000 | 404 |
| 2003-08-06 | 402 | 404 | 401 | 404 | 134,000 | 404 |
| 2003-08-05 | 418 | 418 | 401 | 402 | 38,000 | 402 |
| 2003-08-04 | 424 | 424 | 422 | 422 | 10,000 | 422 |
| 2003-08-01 | 426 | 427 | 418 | 418 | 42,000 | 418 |
| 2003-07-31 | 425 | 425 | 420 | 420 | 15,000 | 420 |
| 2003-07-30 | 424 | 424 | 422 | 424 | 10,000 | 424 |
| 2003-07-29 | 418 | 424 | 417 | 419 | 31,000 | 419 |
| 2003-07-28 | 416 | 421 | 415 | 419 | 27,000 | 419 |
| 2003-07-25 | 421 | 421 | 415 | 415 | 71,000 | 415 |
| 2003-07-24 | 410 | 424 | 410 | 421 | 126,000 | 421 |
| 2003-07-23 | 425 | 429 | 415 | 415 | 64,000 | 415 |
| 2003-07-22 | 421 | 425 | 420 | 421 | 691,000 | 421 |
| 2003-07-18 | 430 | 430 | 421 | 421 | 32,000 | 421 |
| 2003-07-17 | 431 | 435 | 430 | 430 | 321,000 | 430 |
| 2003-07-16 | 433 | 439 | 430 | 431 | 252,000 | 431 |
| 2003-07-15 | 440 | 440 | 425 | 425 | 36,000 | 425 |
| 2003-07-14 | 433 | 435 | 430 | 433 | 30,000 | 433 |
| 2003-07-11 | 431 | 431 | 418 | 424 | 118,000 | 424 |
| 2003-07-10 | 440 | 440 | 435 | 435 | 231,000 | 435 |
| 2003-07-09 | 444 | 444 | 431 | 440 | 98,000 | 440 |
| 2003-07-08 | 437 | 446 | 437 | 440 | 44,000 | 440 |
| 2003-07-07 | 425 | 435 | 425 | 435 | 49,000 | 435 |
| 2003-07-04 | 417 | 424 | 417 | 424 | 30,000 | 424 |
| 2003-07-03 | 416 | 421 | 413 | 420 | 32,000 | 420 |
| 2003-07-02 | 415 | 417 | 413 | 416 | 17,000 | 416 |
| 2003-07-01 | 413 | 417 | 410 | 415 | 39,000 | 415 |
| 2003-06-30 | 410 | 414 | 410 | 412 | 276,000 | 412 |
| 2003-06-27 | 403 | 410 | 402 | 410 | 15,000 | 410 |
| 2003-06-26 | 398 | 400 | 395 | 400 | 40,000 | 400 |
| 2003-06-25 | 394 | 396 | 394 | 394 | 11,000 | 394 |
| 2003-06-24 | 396 | 396 | 393 | 393 | 8,000 | 393 |
| 2003-06-23 | 397 | 397 | 395 | 395 | 6,000 | 395 |
| 2003-06-20 | 397 | 402 | 392 | 402 | 189,000 | 402 |
| 2003-06-19 | 394 | 398 | 392 | 392 | 126,000 | 392 |
| 2003-06-18 | 394 | 399 | 390 | 394 | 157,000 | 394 |
| 2003-06-17 | 395 | 395 | 392 | 394 | 13,000 | 394 |
| 2003-06-16 | 399 | 400 | 393 | 393 | 13,000 | 393 |
| 2003-06-13 | 393 | 398 | 393 | 394 | 40,000 | 394 |
| 2003-06-12 | 400 | 400 | 390 | 393 | 29,000 | 393 |
| 2003-06-11 | 396 | 396 | 393 | 395 | 31,000 | 395 |
| 2003-06-10 | 397 | 399 | 396 | 396 | 57,000 | 396 |
| 2003-06-09 | 395 | 396 | 395 | 396 | 136,000 | 396 |
| 2003-06-06 | 393 | 394 | 393 | 394 | 25,000 | 394 |
| 2003-06-05 | 393 | 393 | 393 | 393 | 66,000 | 393 |
| 2003-06-04 | 395 | 395 | 386 | 391 | 821,000 | 391 |
| 2003-06-03 | 386 | 395 | 386 | 390 | 126,000 | 390 |
| 2003-06-02 | 383 | 392 | 383 | 391 | 16,000 | 391 |
| 2003-05-30 | 383 | 386 | 383 | 383 | 6,000 | 383 |
| 2003-05-29 | 388 | 389 | 385 | 385 | 17,000 | 385 |
| 2003-05-28 | 383 | 389 | 382 | 382 | 260,000 | 382 |
| 2003-05-27 | 383 | 384 | 382 | 382 | 10,000 | 382 |
| 2003-05-26 | 385 | 386 | 382 | 383 | 24,000 | 383 |
| 2003-05-23 | 398 | 398 | 386 | 387 | 25,000 | 387 |
| 2003-05-22 | 399 | 399 | 398 | 398 | 57,000 | 398 |
| 2003-05-21 | 390 | 400 | 380 | 400 | 280,000 | 400 |
| 2003-05-20 | 404 | 404 | 390 | 391 | 102,000 | 391 |
| 2003-05-19 | 408 | 408 | 397 | 404 | 67,000 | 404 |
| 2003-05-16 | 399 | 403 | 399 | 402 | 265,000 | 402 |
| 2003-05-15 | 399 | 399 | 396 | 399 | 11,000 | 399 |
| 2003-05-14 | 391 | 400 | 391 | 399 | 25,000 | 399 |
| 2003-05-13 | 386 | 389 | 386 | 389 | 22,000 | 389 |
| 2003-05-12 | 384 | 384 | 383 | 384 | 19,000 | 384 |
| 2003-05-09 | 378 | 383 | 378 | 383 | 47,000 | 383 |
| 2003-05-08 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 2003-05-07 | 381 | 381 | 375 | 377 | 219,000 | 377 |
| 2003-05-06 | 385 | 385 | 370 | 380 | 160,000 | 380 |
| 2003-05-02 | 380 | 387 | 372 | 379 | 44,000 | 379 |
| 2003-05-01 | 388 | 389 | 374 | 374 | 49,000 | 374 |
| 2003-04-30 | 386 | 391 | 378 | 378 | 53,000 | 378 |
| 2003-04-28 | 386 | 396 | 385 | 385 | 40,000 | 385 |
| 2003-04-25 | 402 | 407 | 401 | 401 | 11,000 | 401 |
| 2003-04-24 | 410 | 410 | 401 | 401 | 65,000 | 401 |
| 2003-04-23 | 412 | 413 | 410 | 410 | 10,000 | 410 |
| 2003-04-22 | 416 | 416 | 411 | 411 | 16,000 | 411 |
| 2003-04-21 | 414 | 414 | 409 | 411 | 20,000 | 411 |
| 2003-04-18 | 414 | 414 | 408 | 408 | 29,000 | 408 |
| 2003-04-17 | 414 | 414 | 410 | 411 | 19,000 | 411 |
| 2003-04-16 | 423 | 423 | 418 | 418 | 9,000 | 418 |
| 2003-04-15 | 411 | 420 | 410 | 420 | 21,000 | 420 |
| 2003-04-14 | 408 | 409 | 408 | 409 | 9,000 | 409 |
| 2003-04-11 | 411 | 411 | 408 | 408 | 61,000 | 408 |
| 2003-04-10 | 412 | 412 | 411 | 411 | 6,000 | 411 |
| 2003-04-09 | 412 | 413 | 409 | 411 | 14,000 | 411 |
| 2003-04-08 | 412 | 412 | 410 | 412 | 24,000 | 412 |
| 2003-04-07 | 411 | 412 | 408 | 412 | 50,000 | 412 |
| 2003-04-04 | 411 | 412 | 409 | 411 | 30,000 | 411 |
| 2003-04-03 | 414 | 416 | 411 | 411 | 42,000 | 411 |
| 2003-04-02 | 410 | 414 | 410 | 414 | 9,000 | 414 |
| 2003-04-01 | 408 | 409 | 408 | 409 | 9,000 | 409 |
| 2003-03-31 | 414 | 414 | 409 | 409 | 7,000 | 409 |
| 2003-03-28 | 414 | 415 | 411 | 415 | 39,000 | 415 |
| 2003-03-27 | 413 | 414 | 410 | 411 | 61,000 | 411 |
| 2003-03-26 | 415 | 415 | 408 | 408 | 78,000 | 408 |
| 2003-03-25 | 414 | 415 | 413 | 415 | 27,000 | 415 |
| 2003-03-24 | 408 | 419 | 408 | 415 | 113,000 | 415 |
| 2003-03-20 | 408 | 410 | 408 | 408 | 25,000 | 408 |
| 2003-03-19 | 404 | 409 | 402 | 409 | 16,000 | 409 |
| 2003-03-18 | 409 | 410 | 405 | 405 | 21,000 | 405 |
| 2003-03-17 | 402 | 408 | 401 | 407 | 45,000 | 407 |
| 2003-03-14 | 403 | 408 | 403 | 404 | 93,000 | 404 |
| 2003-03-13 | 406 | 408 | 402 | 408 | 25,000 | 408 |
| 2003-03-12 | 405 | 405 | 403 | 404 | 21,000 | 404 |
| 2003-03-11 | 407 | 407 | 404 | 404 | 10,000 | 404 |
| 2003-03-10 | 403 | 404 | 403 | 404 | 8,000 | 404 |
| 2003-03-07 | 410 | 410 | 402 | 402 | 61,000 | 402 |
| 2003-03-06 | 410 | 410 | 407 | 409 | 85,000 | 409 |
| 2003-03-05 | 409 | 410 | 407 | 410 | 38,000 | 410 |
| 2003-03-04 | 415 | 415 | 408 | 410 | 23,000 | 410 |
| 2003-03-03 | 404 | 410 | 402 | 410 | 32,000 | 410 |
| 2003-02-28 | 408 | 408 | 402 | 402 | 21,000 | 402 |
| 2003-02-27 | 405 | 407 | 405 | 405 | 16,000 | 405 |
| 2003-02-26 | 403 | 407 | 402 | 405 | 14,000 | 405 |
| 2003-02-25 | 402 | 405 | 402 | 403 | 10,000 | 403 |
| 2003-02-24 | 400 | 405 | 400 | 401 | 99,000 | 401 |
| 2003-02-21 | 405 | 407 | 404 | 405 | 34,000 | 405 |
| 2003-02-20 | 403 | 407 | 403 | 405 | 56,000 | 405 |
| 2003-02-19 | 405 | 407 | 404 | 405 | 39,000 | 405 |
| 2003-02-18 | 413 | 414 | 403 | 405 | 103,000 | 405 |
| 2003-02-17 | 411 | 412 | 411 | 412 | 6,000 | 412 |
| 2003-02-14 | 409 | 412 | 408 | 412 | 57,000 | 412 |
| 2003-02-13 | 407 | 408 | 405 | 405 | 81,000 | 405 |
| 2003-02-12 | 406 | 410 | 406 | 410 | 54,000 | 410 |
| 2003-02-10 | 406 | 406 | 406 | 406 | 8,000 | 406 |
| 2003-02-07 | 406 | 408 | 405 | 405 | 117,000 | 405 |
| 2003-02-06 | 407 | 409 | 407 | 409 | 120,000 | 409 |
| 2003-02-05 | 412 | 412 | 406 | 409 | 120,000 | 409 |
| 2003-02-04 | 409 | 409 | 406 | 408 | 13,000 | 408 |
| 2003-02-03 | 404 | 405 | 401 | 405 | 23,000 | 405 |
| 2003-01-31 | 404 | 405 | 399 | 400 | 114,000 | 400 |
| 2003-01-30 | 406 | 406 | 401 | 404 | 67,000 | 404 |
| 2003-01-29 | 405 | 405 | 399 | 401 | 121,000 | 401 |
| 2003-01-28 | 401 | 402 | 400 | 400 | 80,000 | 400 |
| 2003-01-27 | 397 | 403 | 397 | 402 | 77,000 | 402 |
| 2003-01-24 | 398 | 403 | 398 | 398 | 436,000 | 398 |
| 2003-01-23 | 400 | 401 | 396 | 397 | 449,000 | 397 |
| 2003-01-22 | 398 | 401 | 398 | 400 | 438,000 | 400 |
| 2003-01-21 | 399 | 401 | 399 | 400 | 54,000 | 400 |
| 2003-01-20 | 396 | 401 | 396 | 400 | 90,000 | 400 |
| 2003-01-17 | 398 | 400 | 396 | 396 | 505,000 | 396 |
| 2003-01-16 | 398 | 400 | 398 | 399 | 134,000 | 399 |
| 2003-01-15 | 401 | 401 | 399 | 400 | 110,000 | 400 |
| 2003-01-14 | 400 | 400 | 396 | 400 | 29,000 | 400 |
| 2003-01-10 | 400 | 402 | 399 | 400 | 171,000 | 400 |
| 2003-01-09 | 403 | 403 | 394 | 394 | 57,000 | 394 |
| 2003-01-08 | 401 | 406 | 401 | 406 | 65,000 | 406 |
| 2003-01-07 | 406 | 406 | 403 | 406 | 42,000 | 406 |
| 2003-01-06 | 405 | 405 | 403 | 404 | 82,000 | 404 |
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
