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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 518 | 521 | 516 | 516 | 91,000 | 516 |
| 2005-12-29 | 521 | 523 | 516 | 518 | 159,000 | 518 |
| 2005-12-28 | 514 | 524 | 514 | 524 | 394,000 | 524 |
| 2005-12-27 | 505 | 516 | 505 | 514 | 609,000 | 514 |
| 2005-12-26 | 509 | 509 | 505 | 507 | 73,000 | 507 |
| 2005-12-22 | 508 | 509 | 505 | 506 | 113,000 | 506 |
| 2005-12-21 | 504 | 508 | 504 | 508 | 102,000 | 508 |
| 2005-12-20 | 504 | 506 | 502 | 503 | 104,000 | 503 |
| 2005-12-19 | 500 | 504 | 500 | 503 | 72,000 | 503 |
| 2005-12-16 | 505 | 506 | 500 | 503 | 71,000 | 503 |
| 2005-12-15 | 509 | 512 | 506 | 506 | 73,000 | 506 |
| 2005-12-14 | 518 | 518 | 509 | 509 | 94,000 | 509 |
| 2005-12-13 | 510 | 512 | 506 | 509 | 54,000 | 509 |
| 2005-12-12 | 507 | 509 | 504 | 509 | 65,000 | 509 |
| 2005-12-09 | 503 | 513 | 503 | 506 | 147,000 | 506 |
| 2005-12-08 | 512 | 522 | 509 | 513 | 350,000 | 513 |
| 2005-12-07 | 500 | 513 | 498 | 505 | 288,000 | 505 |
| 2005-12-06 | 501 | 502 | 497 | 500 | 136,000 | 500 |
| 2005-12-05 | 500 | 501 | 497 | 500 | 136,000 | 500 |
| 2005-12-02 | 500 | 501 | 497 | 500 | 88,000 | 500 |
| 2005-12-01 | 492 | 502 | 492 | 501 | 126,000 | 501 |
| 2005-11-30 | 495 | 497 | 491 | 493 | 78,000 | 493 |
| 2005-11-29 | 490 | 493 | 486 | 493 | 59,000 | 493 |
| 2005-11-28 | 485 | 493 | 484 | 490 | 93,000 | 490 |
| 2005-11-25 | 490 | 491 | 482 | 488 | 85,000 | 488 |
| 2005-11-24 | 493 | 495 | 490 | 490 | 137,000 | 490 |
| 2005-11-22 | 496 | 497 | 492 | 494 | 94,000 | 494 |
| 2005-11-21 | 491 | 496 | 487 | 496 | 85,000 | 496 |
| 2005-11-18 | 497 | 497 | 490 | 493 | 152,000 | 493 |
| 2005-11-17 | 498 | 502 | 493 | 496 | 93,000 | 496 |
| 2005-11-16 | 494 | 499 | 492 | 497 | 73,000 | 497 |
| 2005-11-15 | 497 | 499 | 492 | 494 | 43,000 | 494 |
| 2005-11-14 | 497 | 500 | 491 | 492 | 114,000 | 492 |
| 2005-11-11 | 496 | 496 | 491 | 492 | 63,000 | 492 |
| 2005-11-10 | 509 | 509 | 491 | 497 | 95,000 | 497 |
| 2005-11-09 | 524 | 524 | 505 | 509 | 281,000 | 509 |
| 2005-11-08 | 491 | 495 | 491 | 494 | 35,000 | 494 |
| 2005-11-07 | 489 | 491 | 489 | 490 | 68,000 | 490 |
| 2005-11-04 | 486 | 490 | 486 | 488 | 48,000 | 488 |
| 2005-11-02 | 490 | 490 | 484 | 486 | 51,000 | 486 |
| 2005-11-01 | 490 | 490 | 488 | 488 | 23,000 | 488 |
| 2005-10-31 | 484 | 485 | 479 | 485 | 109,000 | 485 |
| 2005-10-28 | 491 | 492 | 485 | 485 | 79,000 | 485 |
| 2005-10-27 | 490 | 491 | 487 | 490 | 37,000 | 490 |
| 2005-10-26 | 487 | 488 | 485 | 488 | 19,000 | 488 |
| 2005-10-25 | 485 | 490 | 485 | 485 | 44,000 | 485 |
| 2005-10-24 | 490 | 490 | 484 | 485 | 49,000 | 485 |
| 2005-10-21 | 492 | 492 | 487 | 488 | 49,000 | 488 |
| 2005-10-20 | 494 | 494 | 488 | 491 | 44,000 | 491 |
| 2005-10-19 | 492 | 496 | 486 | 487 | 71,000 | 487 |
| 2005-10-18 | 490 | 493 | 488 | 492 | 56,000 | 492 |
| 2005-10-17 | 490 | 494 | 486 | 491 | 127,000 | 491 |
| 2005-10-14 | 495 | 496 | 489 | 491 | 79,000 | 491 |
| 2005-10-13 | 501 | 501 | 492 | 495 | 60,000 | 495 |
| 2005-10-12 | 491 | 500 | 491 | 498 | 96,000 | 498 |
| 2005-10-11 | 494 | 496 | 491 | 493 | 54,000 | 493 |
| 2005-10-07 | 491 | 496 | 491 | 494 | 38,000 | 494 |
| 2005-10-06 | 495 | 497 | 491 | 492 | 86,000 | 492 |
| 2005-10-05 | 498 | 498 | 492 | 494 | 51,000 | 494 |
| 2005-10-04 | 491 | 500 | 491 | 497 | 91,000 | 497 |
| 2005-10-03 | 497 | 497 | 489 | 496 | 103,000 | 496 |
| 2005-09-30 | 490 | 495 | 489 | 494 | 129,000 | 494 |
| 2005-09-29 | 511 | 511 | 500 | 502 | 115,000 | 502 |
| 2005-09-28 | 510 | 512 | 502 | 511 | 82,000 | 511 |
| 2005-09-27 | 511 | 518 | 507 | 508 | 119,000 | 508 |
| 2005-09-26 | 519 | 519 | 510 | 513 | 134,000 | 513 |
| 2005-09-22 | 502 | 522 | 497 | 521 | 184,000 | 521 |
| 2005-09-21 | 515 | 519 | 505 | 508 | 134,000 | 508 |
| 2005-09-20 | 519 | 532 | 518 | 523 | 388,000 | 523 |
| 2005-09-16 | 485 | 509 | 483 | 506 | 296,000 | 506 |
| 2005-09-15 | 481 | 485 | 481 | 485 | 73,000 | 485 |
| 2005-09-14 | 484 | 484 | 480 | 482 | 55,000 | 482 |
| 2005-09-13 | 490 | 491 | 486 | 487 | 53,000 | 487 |
| 2005-09-12 | 498 | 498 | 486 | 491 | 113,000 | 491 |
| 2005-09-09 | 479 | 492 | 477 | 490 | 152,000 | 490 |
| 2005-09-08 | 482 | 482 | 476 | 477 | 91,000 | 477 |
| 2005-09-07 | 488 | 490 | 481 | 483 | 77,000 | 483 |
| 2005-09-06 | 491 | 491 | 487 | 487 | 70,000 | 487 |
| 2005-09-05 | 491 | 492 | 486 | 488 | 44,000 | 488 |
| 2005-09-02 | 491 | 493 | 485 | 486 | 74,000 | 486 |
| 2005-09-01 | 480 | 492 | 476 | 486 | 151,000 | 486 |
| 2005-08-31 | 482 | 485 | 478 | 479 | 60,000 | 479 |
| 2005-08-30 | 484 | 486 | 481 | 482 | 61,000 | 482 |
| 2005-08-29 | 488 | 489 | 481 | 484 | 48,000 | 484 |
| 2005-08-26 | 489 | 489 | 478 | 480 | 122,000 | 480 |
| 2005-08-25 | 488 | 488 | 485 | 486 | 70,000 | 486 |
| 2005-08-24 | 488 | 493 | 487 | 490 | 73,000 | 490 |
| 2005-08-23 | 490 | 492 | 486 | 487 | 91,000 | 487 |
| 2005-08-22 | 488 | 493 | 483 | 489 | 113,000 | 489 |
| 2005-08-19 | 495 | 496 | 490 | 491 | 122,000 | 491 |
| 2005-08-18 | 496 | 501 | 493 | 494 | 118,000 | 494 |
| 2005-08-17 | 499 | 500 | 492 | 496 | 87,000 | 496 |
| 2005-08-16 | 497 | 499 | 495 | 498 | 70,000 | 498 |
| 2005-08-15 | 510 | 510 | 498 | 502 | 101,000 | 502 |
| 2005-08-12 | 514 | 514 | 498 | 498 | 166,000 | 498 |
| 2005-08-11 | 520 | 520 | 512 | 514 | 123,000 | 514 |
| 2005-08-10 | 491 | 512 | 491 | 512 | 201,000 | 512 |
| 2005-08-09 | 488 | 488 | 480 | 486 | 89,000 | 486 |
| 2005-08-08 | 471 | 480 | 462 | 480 | 152,000 | 480 |
| 2005-08-05 | 479 | 479 | 473 | 475 | 84,000 | 475 |
| 2005-08-04 | 493 | 495 | 471 | 479 | 175,000 | 479 |
| 2005-08-03 | 490 | 499 | 490 | 491 | 138,000 | 491 |
| 2005-08-02 | 495 | 500 | 488 | 488 | 182,000 | 488 |
| 2005-08-01 | 506 | 513 | 503 | 505 | 99,000 | 505 |
| 2005-07-29 | 512 | 514 | 504 | 513 | 145,000 | 513 |
| 2005-07-28 | 515 | 520 | 512 | 512 | 76,000 | 512 |
| 2005-07-27 | 515 | 520 | 515 | 517 | 104,000 | 517 |
| 2005-07-26 | 520 | 526 | 514 | 518 | 64,000 | 518 |
| 2005-07-25 | 521 | 521 | 513 | 519 | 199,000 | 519 |
| 2005-07-22 | 520 | 520 | 511 | 516 | 108,000 | 516 |
| 2005-07-21 | 521 | 530 | 521 | 523 | 105,000 | 523 |
| 2005-07-20 | 536 | 536 | 530 | 530 | 127,000 | 530 |
| 2005-07-19 | 548 | 550 | 536 | 538 | 183,000 | 538 |
| 2005-07-15 | 550 | 560 | 546 | 547 | 288,000 | 547 |
| 2005-07-14 | 554 | 554 | 543 | 545 | 127,000 | 545 |
| 2005-07-13 | 543 | 554 | 540 | 551 | 100,000 | 551 |
| 2005-07-12 | 541 | 546 | 538 | 545 | 170,000 | 545 |
| 2005-07-11 | 553 | 557 | 545 | 545 | 180,000 | 545 |
| 2005-07-08 | 552 | 554 | 547 | 552 | 85,000 | 552 |
| 2005-07-07 | 563 | 563 | 552 | 556 | 102,000 | 556 |
| 2005-07-06 | 566 | 569 | 555 | 563 | 164,000 | 563 |
| 2005-07-05 | 570 | 574 | 553 | 566 | 194,000 | 566 |
| 2005-07-04 | 552 | 575 | 552 | 570 | 325,000 | 570 |
| 2005-07-01 | 550 | 554 | 539 | 546 | 152,000 | 546 |
| 2005-06-30 | 547 | 560 | 547 | 549 | 129,000 | 549 |
| 2005-06-29 | 557 | 559 | 546 | 554 | 222,000 | 554 |
| 2005-06-28 | 568 | 568 | 556 | 558 | 411,000 | 558 |
| 2005-06-27 | 578 | 590 | 555 | 560 | 1,128,000 | 560 |
| 2005-06-24 | 536 | 563 | 532 | 563 | 376,000 | 563 |
| 2005-06-23 | 527 | 541 | 526 | 539 | 273,000 | 539 |
| 2005-06-22 | 518 | 526 | 518 | 526 | 109,000 | 526 |
| 2005-06-21 | 522 | 525 | 516 | 521 | 57,000 | 521 |
| 2005-06-20 | 527 | 527 | 518 | 521 | 70,000 | 521 |
| 2005-06-17 | 517 | 525 | 517 | 525 | 118,000 | 525 |
| 2005-06-16 | 522 | 523 | 517 | 518 | 60,000 | 518 |
| 2005-06-15 | 516 | 525 | 516 | 521 | 72,000 | 521 |
| 2005-06-14 | 522 | 525 | 516 | 517 | 107,000 | 517 |
| 2005-06-13 | 522 | 525 | 520 | 520 | 66,000 | 520 |
| 2005-06-10 | 506 | 518 | 506 | 516 | 105,000 | 516 |
| 2005-06-09 | 517 | 520 | 501 | 505 | 207,000 | 505 |
| 2005-06-08 | 519 | 524 | 515 | 521 | 39,000 | 521 |
| 2005-06-07 | 535 | 535 | 516 | 527 | 129,000 | 527 |
| 2005-06-06 | 537 | 537 | 530 | 535 | 138,000 | 535 |
| 2005-06-03 | 525 | 531 | 508 | 531 | 233,000 | 531 |
| 2005-06-02 | 542 | 550 | 520 | 528 | 391,000 | 528 |
| 2005-06-01 | 509 | 537 | 505 | 537 | 412,000 | 537 |
| 2005-05-31 | 469 | 499 | 469 | 499 | 299,000 | 499 |
| 2005-05-30 | 456 | 467 | 453 | 464 | 116,000 | 464 |
| 2005-05-27 | 455 | 458 | 444 | 452 | 176,000 | 452 |
| 2005-05-26 | 463 | 470 | 456 | 461 | 98,000 | 461 |
| 2005-05-25 | 473 | 477 | 463 | 464 | 123,000 | 464 |
| 2005-05-24 | 486 | 487 | 475 | 477 | 105,000 | 477 |
| 2005-05-23 | 480 | 486 | 480 | 481 | 37,000 | 481 |
| 2005-05-20 | 490 | 493 | 480 | 480 | 91,000 | 480 |
| 2005-05-19 | 476 | 495 | 476 | 482 | 125,000 | 482 |
| 2005-05-18 | 477 | 477 | 467 | 472 | 68,000 | 472 |
| 2005-05-17 | 500 | 500 | 466 | 472 | 169,000 | 472 |
| 2005-05-16 | 502 | 504 | 494 | 495 | 86,000 | 495 |
| 2005-05-13 | 511 | 511 | 502 | 502 | 81,000 | 502 |
| 2005-05-12 | 514 | 518 | 513 | 514 | 49,000 | 514 |
| 2005-05-11 | 519 | 523 | 512 | 513 | 167,000 | 513 |
| 2005-05-10 | 511 | 518 | 510 | 517 | 142,000 | 517 |
| 2005-05-09 | 495 | 509 | 494 | 501 | 146,000 | 501 |
| 2005-05-06 | 490 | 495 | 488 | 490 | 84,000 | 490 |
| 2005-05-02 | 490 | 492 | 482 | 489 | 129,000 | 489 |
| 2005-04-28 | 494 | 494 | 486 | 489 | 51,000 | 489 |
| 2005-04-27 | 492 | 493 | 488 | 492 | 68,000 | 492 |
| 2005-04-26 | 497 | 497 | 487 | 488 | 37,000 | 488 |
| 2005-04-25 | 489 | 495 | 487 | 492 | 76,000 | 492 |
| 2005-04-22 | 503 | 503 | 490 | 499 | 73,000 | 499 |
| 2005-04-21 | 489 | 491 | 477 | 488 | 113,000 | 488 |
| 2005-04-20 | 492 | 509 | 492 | 502 | 118,000 | 502 |
| 2005-04-19 | 470 | 495 | 470 | 491 | 147,000 | 491 |
| 2005-04-18 | 505 | 505 | 468 | 468 | 238,000 | 468 |
| 2005-04-15 | 523 | 523 | 485 | 509 | 148,000 | 509 |
| 2005-04-14 | 526 | 526 | 516 | 526 | 88,000 | 526 |
| 2005-04-13 | 535 | 535 | 525 | 525 | 89,000 | 525 |
| 2005-04-12 | 530 | 532 | 527 | 530 | 100,000 | 530 |
| 2005-04-11 | 528 | 534 | 526 | 530 | 89,000 | 530 |
| 2005-04-08 | 536 | 539 | 527 | 531 | 96,000 | 531 |
| 2005-04-07 | 532 | 532 | 520 | 528 | 95,000 | 528 |
| 2005-04-06 | 539 | 539 | 528 | 534 | 54,000 | 534 |
| 2005-04-05 | 528 | 534 | 526 | 529 | 82,000 | 529 |
| 2005-04-04 | 532 | 535 | 527 | 528 | 64,000 | 528 |
| 2005-04-01 | 534 | 540 | 528 | 535 | 76,000 | 535 |
| 2005-03-31 | 529 | 540 | 527 | 531 | 142,000 | 531 |
| 2005-03-30 | 531 | 535 | 523 | 527 | 118,000 | 527 |
| 2005-03-29 | 534 | 550 | 514 | 530 | 165,000 | 530 |
| 2005-03-28 | 542 | 550 | 535 | 544 | 69,000 | 544 |
| 2005-03-25 | 543 | 554 | 537 | 542 | 172,000 | 542 |
| 2005-03-24 | 565 | 569 | 530 | 555 | 136,000 | 555 |
| 2005-03-23 | 584 | 584 | 565 | 569 | 130,000 | 569 |
| 2005-03-22 | 575 | 582 | 574 | 580 | 103,000 | 580 |
| 2005-03-18 | 583 | 595 | 567 | 571 | 261,000 | 571 |
| 2005-03-17 | 552 | 598 | 552 | 582 | 816,000 | 582 |
| 2005-03-16 | 526 | 546 | 513 | 546 | 480,000 | 546 |
| 2005-03-15 | 565 | 565 | 529 | 529 | 660,000 | 529 |
| 2005-03-14 | 577 | 579 | 563 | 564 | 223,000 | 564 |
| 2005-03-11 | 575 | 575 | 560 | 565 | 340,000 | 565 |
| 2005-03-10 | 580 | 580 | 570 | 570 | 409,000 | 570 |
| 2005-03-09 | 604 | 605 | 588 | 590 | 373,000 | 590 |
| 2005-03-08 | 606 | 610 | 604 | 604 | 168,000 | 604 |
| 2005-03-07 | 601 | 614 | 601 | 608 | 217,000 | 608 |
| 2005-03-04 | 611 | 611 | 600 | 608 | 235,000 | 608 |
| 2005-03-03 | 597 | 621 | 595 | 610 | 324,000 | 610 |
| 2005-03-02 | 600 | 600 | 595 | 597 | 223,000 | 597 |
| 2005-03-01 | 606 | 607 | 588 | 605 | 498,000 | 605 |
| 2005-02-28 | 619 | 619 | 604 | 607 | 287,000 | 607 |
| 2005-02-25 | 625 | 626 | 615 | 616 | 275,000 | 616 |
| 2005-02-24 | 625 | 634 | 623 | 625 | 266,000 | 625 |
| 2005-02-23 | 636 | 636 | 625 | 629 | 213,000 | 629 |
| 2005-02-22 | 643 | 644 | 635 | 638 | 380,000 | 638 |
| 2005-02-21 | 640 | 648 | 635 | 640 | 784,000 | 640 |
| 2005-02-18 | 618 | 635 | 618 | 632 | 1,248,000 | 632 |
| 2005-02-17 | 611 | 621 | 611 | 620 | 197,000 | 620 |
| 2005-02-16 | 619 | 623 | 613 | 615 | 322,000 | 615 |
| 2005-02-15 | 633 | 633 | 621 | 625 | 382,000 | 625 |
| 2005-02-14 | 622 | 635 | 621 | 630 | 477,000 | 630 |
| 2005-02-10 | 626 | 627 | 618 | 622 | 247,000 | 622 |
| 2005-02-09 | 622 | 635 | 618 | 628 | 294,000 | 628 |
| 2005-02-08 | 628 | 628 | 617 | 619 | 318,000 | 619 |
| 2005-02-07 | 630 | 631 | 620 | 628 | 221,000 | 628 |
| 2005-02-04 | 635 | 635 | 626 | 632 | 188,000 | 632 |
| 2005-02-03 | 643 | 643 | 630 | 632 | 184,000 | 632 |
| 2005-02-02 | 650 | 650 | 632 | 633 | 314,000 | 633 |
| 2005-02-01 | 643 | 651 | 642 | 648 | 309,000 | 648 |
| 2005-01-31 | 640 | 652 | 635 | 651 | 407,000 | 651 |
| 2005-01-28 | 650 | 655 | 643 | 648 | 403,000 | 648 |
| 2005-01-27 | 624 | 652 | 624 | 647 | 519,000 | 647 |
| 2005-01-26 | 633 | 638 | 609 | 625 | 583,000 | 625 |
| 2005-01-25 | 642 | 645 | 625 | 630 | 601,000 | 630 |
| 2005-01-24 | 637 | 654 | 635 | 645 | 406,000 | 645 |
| 2005-01-21 | 650 | 657 | 638 | 644 | 656,000 | 644 |
| 2005-01-20 | 652 | 676 | 637 | 669 | 1,302,000 | 669 |
| 2005-01-19 | 695 | 695 | 648 | 648 | 1,290,000 | 648 |
| 2005-01-18 | 720 | 720 | 686 | 693 | 789,000 | 693 |
| 2005-01-17 | 730 | 745 | 718 | 722 | 448,000 | 722 |
| 2005-01-14 | 708 | 735 | 691 | 735 | 644,000 | 735 |
| 2005-01-13 | 724 | 728 | 700 | 711 | 480,000 | 711 |
| 2005-01-12 | 727 | 732 | 722 | 725 | 305,000 | 725 |
| 2005-01-11 | 729 | 741 | 722 | 726 | 271,000 | 726 |
| 2005-01-07 | 745 | 745 | 717 | 728 | 377,000 | 728 |
| 2005-01-06 | 708 | 748 | 708 | 747 | 423,000 | 747 |
| 2005-01-05 | 709 | 720 | 709 | 713 | 230,000 | 713 |
| 2005-01-04 | 676 | 709 | 676 | 705 | 198,000 | 705 |
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
