1967 (株)ヤマト の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3051852151651691,000516
2005-12-29521523516518159,000518
2005-12-28514524514524394,000524
2005-12-27505516505514609,000514
2005-12-2650950950550773,000507
2005-12-22508509505506113,000506
2005-12-21504508504508102,000508
2005-12-20504506502503104,000503
2005-12-1950050450050372,000503
2005-12-1650550650050371,000503
2005-12-1550951250650673,000506
2005-12-1451851850950994,000509
2005-12-1351051250650954,000509
2005-12-1250750950450965,000509
2005-12-09503513503506147,000506
2005-12-08512522509513350,000513
2005-12-07500513498505288,000505
2005-12-06501502497500136,000500
2005-12-05500501497500136,000500
2005-12-0250050149750088,000500
2005-12-01492502492501126,000501
2005-11-3049549749149378,000493
2005-11-2949049348649359,000493
2005-11-2848549348449093,000490
2005-11-2549049148248885,000488
2005-11-24493495490490137,000490
2005-11-2249649749249494,000494
2005-11-2149149648749685,000496
2005-11-18497497490493152,000493
2005-11-1749850249349693,000496
2005-11-1649449949249773,000497
2005-11-1549749949249443,000494
2005-11-14497500491492114,000492
2005-11-1149649649149263,000492
2005-11-1050950949149795,000497
2005-11-09524524505509281,000509
2005-11-0849149549149435,000494
2005-11-0748949148949068,000490
2005-11-0448649048648848,000488
2005-11-0249049048448651,000486
2005-11-0149049048848823,000488
2005-10-31484485479485109,000485
2005-10-2849149248548579,000485
2005-10-2749049148749037,000490
2005-10-2648748848548819,000488
2005-10-2548549048548544,000485
2005-10-2449049048448549,000485
2005-10-2149249248748849,000488
2005-10-2049449448849144,000491
2005-10-1949249648648771,000487
2005-10-1849049348849256,000492
2005-10-17490494486491127,000491
2005-10-1449549648949179,000491
2005-10-1350150149249560,000495
2005-10-1249150049149896,000498
2005-10-1149449649149354,000493
2005-10-0749149649149438,000494
2005-10-0649549749149286,000492
2005-10-0549849849249451,000494
2005-10-0449150049149791,000497
2005-10-03497497489496103,000496
2005-09-30490495489494129,000494
2005-09-29511511500502115,000502
2005-09-2851051250251182,000511
2005-09-27511518507508119,000508
2005-09-26519519510513134,000513
2005-09-22502522497521184,000521
2005-09-21515519505508134,000508
2005-09-20519532518523388,000523
2005-09-16485509483506296,000506
2005-09-1548148548148573,000485
2005-09-1448448448048255,000482
2005-09-1349049148648753,000487
2005-09-12498498486491113,000491
2005-09-09479492477490152,000490
2005-09-0848248247647791,000477
2005-09-0748849048148377,000483
2005-09-0649149148748770,000487
2005-09-0549149248648844,000488
2005-09-0249149348548674,000486
2005-09-01480492476486151,000486
2005-08-3148248547847960,000479
2005-08-3048448648148261,000482
2005-08-2948848948148448,000484
2005-08-26489489478480122,000480
2005-08-2548848848548670,000486
2005-08-2448849348749073,000490
2005-08-2349049248648791,000487
2005-08-22488493483489113,000489
2005-08-19495496490491122,000491
2005-08-18496501493494118,000494
2005-08-1749950049249687,000496
2005-08-1649749949549870,000498
2005-08-15510510498502101,000502
2005-08-12514514498498166,000498
2005-08-11520520512514123,000514
2005-08-10491512491512201,000512
2005-08-0948848848048689,000486
2005-08-08471480462480152,000480
2005-08-0547947947347584,000475
2005-08-04493495471479175,000479
2005-08-03490499490491138,000491
2005-08-02495500488488182,000488
2005-08-0150651350350599,000505
2005-07-29512514504513145,000513
2005-07-2851552051251276,000512
2005-07-27515520515517104,000517
2005-07-2652052651451864,000518
2005-07-25521521513519199,000519
2005-07-22520520511516108,000516
2005-07-21521530521523105,000523
2005-07-20536536530530127,000530
2005-07-19548550536538183,000538
2005-07-15550560546547288,000547
2005-07-14554554543545127,000545
2005-07-13543554540551100,000551
2005-07-12541546538545170,000545
2005-07-11553557545545180,000545
2005-07-0855255454755285,000552
2005-07-07563563552556102,000556
2005-07-06566569555563164,000563
2005-07-05570574553566194,000566
2005-07-04552575552570325,000570
2005-07-01550554539546152,000546
2005-06-30547560547549129,000549
2005-06-29557559546554222,000554
2005-06-28568568556558411,000558
2005-06-275785905555601,128,000560
2005-06-24536563532563376,000563
2005-06-23527541526539273,000539
2005-06-22518526518526109,000526
2005-06-2152252551652157,000521
2005-06-2052752751852170,000521
2005-06-17517525517525118,000525
2005-06-1652252351751860,000518
2005-06-1551652551652172,000521
2005-06-14522525516517107,000517
2005-06-1352252552052066,000520
2005-06-10506518506516105,000516
2005-06-09517520501505207,000505
2005-06-0851952451552139,000521
2005-06-07535535516527129,000527
2005-06-06537537530535138,000535
2005-06-03525531508531233,000531
2005-06-02542550520528391,000528
2005-06-01509537505537412,000537
2005-05-31469499469499299,000499
2005-05-30456467453464116,000464
2005-05-27455458444452176,000452
2005-05-2646347045646198,000461
2005-05-25473477463464123,000464
2005-05-24486487475477105,000477
2005-05-2348048648048137,000481
2005-05-2049049348048091,000480
2005-05-19476495476482125,000482
2005-05-1847747746747268,000472
2005-05-17500500466472169,000472
2005-05-1650250449449586,000495
2005-05-1351151150250281,000502
2005-05-1251451851351449,000514
2005-05-11519523512513167,000513
2005-05-10511518510517142,000517
2005-05-09495509494501146,000501
2005-05-0649049548849084,000490
2005-05-02490492482489129,000489
2005-04-2849449448648951,000489
2005-04-2749249348849268,000492
2005-04-2649749748748837,000488
2005-04-2548949548749276,000492
2005-04-2250350349049973,000499
2005-04-21489491477488113,000488
2005-04-20492509492502118,000502
2005-04-19470495470491147,000491
2005-04-18505505468468238,000468
2005-04-15523523485509148,000509
2005-04-1452652651652688,000526
2005-04-1353553552552589,000525
2005-04-12530532527530100,000530
2005-04-1152853452653089,000530
2005-04-0853653952753196,000531
2005-04-0753253252052895,000528
2005-04-0653953952853454,000534
2005-04-0552853452652982,000529
2005-04-0453253552752864,000528
2005-04-0153454052853576,000535
2005-03-31529540527531142,000531
2005-03-30531535523527118,000527
2005-03-29534550514530165,000530
2005-03-2854255053554469,000544
2005-03-25543554537542172,000542
2005-03-24565569530555136,000555
2005-03-23584584565569130,000569
2005-03-22575582574580103,000580
2005-03-18583595567571261,000571
2005-03-17552598552582816,000582
2005-03-16526546513546480,000546
2005-03-15565565529529660,000529
2005-03-14577579563564223,000564
2005-03-11575575560565340,000565
2005-03-10580580570570409,000570
2005-03-09604605588590373,000590
2005-03-08606610604604168,000604
2005-03-07601614601608217,000608
2005-03-04611611600608235,000608
2005-03-03597621595610324,000610
2005-03-02600600595597223,000597
2005-03-01606607588605498,000605
2005-02-28619619604607287,000607
2005-02-25625626615616275,000616
2005-02-24625634623625266,000625
2005-02-23636636625629213,000629
2005-02-22643644635638380,000638
2005-02-21640648635640784,000640
2005-02-186186356186321,248,000632
2005-02-17611621611620197,000620
2005-02-16619623613615322,000615
2005-02-15633633621625382,000625
2005-02-14622635621630477,000630
2005-02-10626627618622247,000622
2005-02-09622635618628294,000628
2005-02-08628628617619318,000619
2005-02-07630631620628221,000628
2005-02-04635635626632188,000632
2005-02-03643643630632184,000632
2005-02-02650650632633314,000633
2005-02-01643651642648309,000648
2005-01-31640652635651407,000651
2005-01-28650655643648403,000648
2005-01-27624652624647519,000647
2005-01-26633638609625583,000625
2005-01-25642645625630601,000630
2005-01-24637654635645406,000645
2005-01-21650657638644656,000644
2005-01-206526766376691,302,000669
2005-01-196956956486481,290,000648
2005-01-18720720686693789,000693
2005-01-17730745718722448,000722
2005-01-14708735691735644,000735
2005-01-13724728700711480,000711
2005-01-12727732722725305,000725
2005-01-11729741722726271,000726
2005-01-07745745717728377,000728
2005-01-06708748708747423,000747
2005-01-05709720709713230,000713
2005-01-04676709676705198,000705

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