1967 (株)ヤマトの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	674	682	656	678	499,000	678
2004-12-29	717	718	673	675	553,000	675
2004-12-28	725	735	698	720	723,000	720
2004-12-27	680	716	674	716	1,322,000	716
2004-12-24	625	664	610	664	3,868,000	664
2004-12-22	608	625	604	625	678,000	625
2004-12-21	629	630	610	611	442,000	611
2004-12-20	615	629	615	629	335,000	629
2004-12-17	604	620	603	614	442,000	614
2004-12-16	587	610	587	603	424,000	603
2004-12-15	590	595	587	594	348,000	594
2004-12-14	567	595	560	588	465,000	588
2004-12-13	550	569	550	567	247,000	567
2004-12-10	538	563	530	551	452,000	551
2004-12-09	565	565	541	546	462,000	546
2004-12-08	574	575	562	567	337,000	567
2004-12-07	555	578	552	568	477,000	568
2004-12-06	550	570	547	560	458,000	560
2004-12-03	550	574	527	559	3,242,000	559
2004-12-02	500	559	497	547	1,047,000	547
2004-12-01	450	517	449	486	416,000	486
2004-11-30	465	465	447	448	141,000	448
2004-11-29	442	444	437	440	60,000	440
2004-11-26	435	439	428	437	173,000	437
2004-11-25	441	444	435	437	329,000	437
2004-11-24	450	450	439	448	114,000	448
2004-11-22	448	453	436	452	106,000	452
2004-11-19	461	465	450	453	180,000	453
2004-11-18	454	461	450	456	91,000	456
2004-11-17	461	463	455	459	90,000	459
2004-11-16	475	475	461	465	70,000	465
2004-11-15	469	476	467	474	210,000	474
2004-11-12	480	480	461	466	245,000	466
2004-11-11	451	455	447	448	436,000	448
2004-11-10	452	452	441	451	64,000	451
2004-11-09	455	456	450	451	40,000	451
2004-11-08	460	461	451	452	36,000	452
2004-11-05	462	462	453	457	69,000	457
2004-11-04	466	466	460	461	39,000	461
2004-11-02	453	470	453	464	67,000	464
2004-11-01	452	463	442	458	93,000	458
2004-10-29	484	485	453	465	217,000	465
2004-10-28	498	498	483	489	62,000	489
2004-10-27	480	485	474	483	57,000	483
2004-10-26	470	480	470	475	51,000	475
2004-10-25	484	484	471	475	95,000	475
2004-10-22	475	481	460	474	148,000	474
2004-10-21	496	497	475	478	95,000	478
2004-10-20	506	506	490	495	111,000	495
2004-10-19	504	508	504	505	54,000	505
2004-10-18	513	513	500	505	149,000	505
2004-10-15	520	530	505	513	340,000	513
2004-10-14	532	550	508	543	125,000	543
2004-10-13	550	550	532	539	70,000	539
2004-10-12	562	562	544	545	98,000	545
2004-10-08	535	555	535	554	158,000	554
2004-10-07	530	536	526	534	48,000	534
2004-10-06	521	523	518	522	50,000	522
2004-10-05	514	527	511	523	93,000	523
2004-10-04	538	538	530	533	20,000	533
2004-10-01	512	522	512	519	57,000	519
2004-09-30	519	527	516	518	45,000	518
2004-09-29	519	531	518	519	88,000	519
2004-09-28	517	545	517	544	100,000	544
2004-09-27	533	539	516	516	89,000	516
2004-09-24	528	533	520	532	127,000	532
2004-09-22	543	544	531	536	120,000	536
2004-09-21	554	554	538	544	40,000	544
2004-09-17	570	570	547	555	94,000	555
2004-09-16	546	560	531	560	119,000	560
2004-09-15	552	557	541	547	83,000	547
2004-09-14	555	563	555	556	104,000	556
2004-09-13	561	578	561	564	65,000	564
2004-09-10	572	585	561	575	167,000	575
2004-09-09	575	593	571	572	98,000	572
2004-09-08	551	589	550	585	182,000	585
2004-09-07	560	561	537	553	85,000	553
2004-09-06	564	568	551	560	101,000	560
2004-09-03	560	575	554	574	145,000	574
2004-09-02	544	564	542	555	236,000	555
2004-09-01	526	540	526	535	58,000	535
2004-08-31	534	539	521	525	101,000	525
2004-08-30	519	524	510	524	52,000	524
2004-08-27	516	517	510	516	36,000	516
2004-08-26	510	522	510	511	70,000	511
2004-08-25	512	517	500	515	81,000	515
2004-08-24	514	519	500	512	51,000	512
2004-08-23	515	522	510	519	145,000	519
2004-08-20	500	518	490	514	103,000	514
2004-08-19	502	505	490	495	76,000	495
2004-08-18	506	506	485	500	71,000	500
2004-08-17	504	510	492	509	65,000	509
2004-08-16	515	517	494	511	87,000	511
2004-08-13	523	523	512	513	70,000	513
2004-08-12	534	534	522	533	55,000	533
2004-08-11	526	534	517	534	59,000	534
2004-08-10	530	532	521	523	61,000	523
2004-08-09	511	570	511	532	105,000	532
2004-08-06	515	522	510	521	125,000	521
2004-08-05	547	550	530	535	192,000	535
2004-08-04	567	571	541	557	202,000	557
2004-08-03	571	580	560	570	209,000	570
2004-08-02	589	589	567	576	108,000	576
2004-07-30	574	590	574	589	243,000	589
2004-07-29	613	613	580	590	123,000	590
2004-07-28	610	613	601	608	169,000	608
2004-07-27	620	621	590	597	331,000	597
2004-07-26	593	610	593	597	125,000	597
2004-07-23	576	596	576	584	172,000	584
2004-07-22	575	575	562	572	228,000	572
2004-07-21	576	585	575	577	65,000	577
2004-07-20	570	594	570	573	43,000	573
2004-07-16	582	582	568	580	73,000	580
2004-07-15	591	592	570	573	63,000	573
2004-07-14	593	610	583	590	114,000	590
2004-07-13	595	599	582	586	679,000	586
2004-07-12	578	590	577	587	38,000	587
2004-07-09	577	582	569	578	68,000	578
2004-07-08	568	588	568	576	68,000	576
2004-07-07	585	585	562	575	127,000	575
2004-07-06	607	607	587	593	93,000	593
2004-07-05	606	608	590	595	102,000	595
2004-07-02	632	632	616	619	106,000	619
2004-07-01	623	640	615	623	251,000	623
2004-06-30	585	635	583	613	477,000	613
2004-06-29	585	589	565	583	238,000	583
2004-06-28	610	610	583	592	177,000	592
2004-06-25	603	603	582	600	219,000	600
2004-06-24	613	614	602	603	93,000	603
2004-06-23	614	618	592	613	119,000	613
2004-06-22	620	625	611	614	97,000	614
2004-06-21	624	629	613	629	138,000	629
2004-06-18	635	635	615	621	173,000	621
2004-06-17	645	648	628	635	108,000	635
2004-06-16	639	645	630	643	139,000	643
2004-06-15	655	655	591	639	401,000	639
2004-06-14	649	659	648	652	123,000	652
2004-06-11	644	652	641	650	200,000	650
2004-06-10	650	651	640	642	513,000	642
2004-06-09	640	654	630	640	349,000	640
2004-06-08	629	642	629	635	116,000	635
2004-06-07	634	648	634	639	124,000	639
2004-06-04	634	635	625	635	222,000	635
2004-06-03	660	660	632	634	102,000	634
2004-06-02	650	664	650	653	253,000	653
2004-06-01	649	655	635	652	236,000	652
2004-05-31	676	679	650	660	221,000	660
2004-05-28	667	695	658	669	392,000	669
2004-05-27	667	675	660	663	271,000	663
2004-05-26	690	690	658	669	267,000	669
2004-05-25	688	697	678	690	1,283,000	690
2004-05-24	683	696	676	693	324,000	693
2004-05-21	667	693	656	691	412,000	691
2004-05-20	650	669	645	658	536,000	658
2004-05-19	629	645	605	640	308,000	640
2004-05-18	572	628	572	612	219,000	612
2004-05-17	614	615	566	582	310,000	582
2004-05-14	578	595	574	589	348,000	589
2004-05-13	589	589	570	578	120,000	578
2004-05-12	580	598	570	589	248,000	589
2004-05-11	570	600	560	574	296,000	574
2004-05-10	650	650	554	590	291,000	590
2004-05-07	642	650	634	648	187,000	648
2004-05-06	656	658	614	630	279,000	630
2004-04-30	668	675	656	665	164,000	665
2004-04-28	673	673	663	672	145,000	672
2004-04-27	656	673	650	673	210,000	673
2004-04-26	690	690	671	676	166,000	676
2004-04-23	683	695	681	683	242,000	683
2004-04-22	656	675	656	672	216,000	672
2004-04-21	660	670	650	670	532,000	670
2004-04-20	684	685	663	680	163,000	680
2004-04-19	714	714	650	684	277,000	684
2004-04-16	701	718	684	713	570,000	713
2004-04-15	699	713	689	711	415,000	711
2004-04-14	700	702	685	702	186,000	702
2004-04-13	690	710	680	690	330,000	690
2004-04-12	650	675	650	670	357,000	670
2004-04-09	613	635	611	632	290,000	632
2004-04-08	607	615	601	615	146,000	615
2004-04-07	577	619	577	607	165,000	607
2004-04-06	615	615	591	593	195,000	593
2004-04-05	620	621	603	610	163,000	610
2004-04-02	615	622	608	619	105,000	619
2004-04-01	618	628	595	623	316,000	623
2004-03-31	591	620	586	619	283,000	619
2004-03-30	591	596	560	594	126,000	594
2004-03-29	618	618	595	597	117,000	597
2004-03-26	581	608	550	608	310,000	608
2004-03-25	575	590	570	581	136,000	581
2004-03-24	556	570	545	570	150,000	570
2004-03-23	540	565	530	552	200,000	552
2004-03-22	520	540	515	540	215,000	540
2004-03-19	500	524	490	515	175,000	515
2004-03-18	510	517	500	500	57,000	500
2004-03-17	481	523	481	508	142,000	508
2004-03-16	499	500	475	476	137,000	476
2004-03-15	465	516	465	501	186,000	501
2004-03-12	411	468	411	453	297,000	453
2004-03-11	413	424	403	421	165,000	421
2004-03-10	397	415	397	415	50,000	415
2004-03-09	395	398	395	396	39,000	396
2004-03-08	394	395	393	395	9,000	395
2004-03-05	395	395	394	394	13,000	394
2004-03-04	395	395	393	393	10,000	393
2004-03-03	394	395	394	395	8,000	395
2004-03-02	395	395	390	392	21,000	392
2004-03-01	395	395	390	394	26,000	394
2004-02-27	393	393	393	393	4,000	393
2004-02-26	393	393	388	393	13,000	393
2004-02-25	393	395	380	395	131,000	395
2004-02-24	393	394	393	393	8,000	393
2004-02-23	392	393	392	392	16,000	392
2004-02-20	395	395	393	393	16,000	393
2004-02-19	393	393	392	393	6,000	393
2004-02-18	395	395	393	393	17,000	393
2004-02-17	395	395	393	393	6,000	393
2004-02-16	395	395	390	390	19,000	390
2004-02-13	395	395	395	395	3,000	395
2004-02-12	391	392	390	390	8,000	390
2004-02-10	392	392	391	391	12,000	391
2004-02-09	391	391	390	391	7,000	391
2004-02-06	397	397	390	391	55,000	391
2004-02-05	391	393	391	393	84,000	393
2004-02-04	391	393	391	393	16,000	393
2004-02-03	397	397	392	393	26,000	393
2004-02-02	394	398	393	397	11,000	397
2004-01-30	394	394	394	394	10,000	394
2004-01-29	395	396	395	395	19,000	395
2004-01-28	394	396	394	395	18,000	395
2004-01-27	394	395	394	394	12,000	394
2004-01-26	400	400	394	394	34,000	394
2004-01-23	395	398	395	397	20,000	397
2004-01-22	398	398	395	395	20,000	395
2004-01-21	394	395	393	394	17,000	394
2004-01-20	400	400	389	395	30,000	395
2004-01-19	400	400	396	397	47,000	397
2004-01-16	397	402	396	397	361,000	397
2004-01-15	395	395	392	395	37,000	395
2004-01-14	396	397	395	395	13,000	395
2004-01-13	401	403	395	395	941,000	395
2004-01-09	401	401	401	401	137,000	401
2004-01-08	400	400	400	400	31,000	400
2004-01-07	401	402	395	400	42,000	400
2004-01-06	399	400	397	397	31,000	397
2004-01-05	393	398	393	398	43,000	398

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 [2004年度]

1967 (株)ヤマトの時系列データ [2004年度]