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
