1967 (株)ヤマト の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 465 | 471 | 464 | 464 | 44,000 | 464 |
| 2006-12-28 | 460 | 468 | 460 | 462 | 1,308,000 | 462 |
| 2006-12-27 | 448 | 455 | 448 | 455 | 21,000 | 455 |
| 2006-12-26 | 437 | 452 | 437 | 450 | 55,000 | 450 |
| 2006-12-25 | 444 | 449 | 440 | 442 | 16,000 | 442 |
| 2006-12-22 | 446 | 447 | 444 | 444 | 14,000 | 444 |
| 2006-12-21 | 444 | 450 | 435 | 446 | 69,000 | 446 |
| 2006-12-20 | 450 | 450 | 444 | 450 | 23,000 | 450 |
| 2006-12-19 | 460 | 460 | 450 | 452 | 25,000 | 452 |
| 2006-12-18 | 449 | 463 | 449 | 457 | 25,000 | 457 |
| 2006-12-15 | 457 | 460 | 456 | 459 | 15,000 | 459 |
| 2006-12-14 | 448 | 458 | 448 | 456 | 18,000 | 456 |
| 2006-12-13 | 452 | 456 | 444 | 453 | 27,000 | 453 |
| 2006-12-12 | 455 | 455 | 439 | 448 | 21,000 | 448 |
| 2006-12-11 | 459 | 460 | 458 | 458 | 10,000 | 458 |
| 2006-12-08 | 455 | 461 | 454 | 458 | 42,000 | 458 |
| 2006-12-07 | 445 | 457 | 445 | 455 | 22,000 | 455 |
| 2006-12-06 | 455 | 457 | 451 | 455 | 58,000 | 455 |
| 2006-12-05 | 454 | 454 | 451 | 451 | 26,000 | 451 |
| 2006-12-04 | 454 | 455 | 445 | 452 | 24,000 | 452 |
| 2006-12-01 | 445 | 457 | 443 | 456 | 25,000 | 456 |
| 2006-11-30 | 445 | 445 | 440 | 445 | 24,000 | 445 |
| 2006-11-29 | 440 | 449 | 430 | 445 | 29,000 | 445 |
| 2006-11-28 | 435 | 437 | 432 | 437 | 23,000 | 437 |
| 2006-11-27 | 433 | 436 | 424 | 435 | 15,000 | 435 |
| 2006-11-24 | 425 | 433 | 425 | 433 | 35,000 | 433 |
| 2006-11-22 | 430 | 430 | 417 | 425 | 54,000 | 425 |
| 2006-11-21 | 435 | 435 | 430 | 430 | 8,000 | 430 |
| 2006-11-20 | 445 | 445 | 430 | 430 | 20,000 | 430 |
| 2006-11-17 | 450 | 450 | 444 | 444 | 51,000 | 444 |
| 2006-11-16 | 444 | 451 | 439 | 450 | 68,000 | 450 |
| 2006-11-15 | 447 | 447 | 438 | 439 | 48,000 | 439 |
| 2006-11-14 | 431 | 441 | 428 | 439 | 17,000 | 439 |
| 2006-11-13 | 433 | 433 | 431 | 431 | 13,000 | 431 |
| 2006-11-10 | 446 | 446 | 438 | 438 | 100,000 | 438 |
| 2006-11-09 | 442 | 446 | 437 | 439 | 16,000 | 439 |
| 2006-11-08 | 441 | 448 | 436 | 447 | 22,000 | 447 |
| 2006-11-07 | 455 | 455 | 448 | 451 | 25,000 | 451 |
| 2006-11-06 | 454 | 454 | 442 | 450 | 16,000 | 450 |
| 2006-11-02 | 450 | 450 | 446 | 449 | 21,000 | 449 |
| 2006-11-01 | 446 | 450 | 437 | 450 | 28,000 | 450 |
| 2006-10-31 | 437 | 455 | 418 | 448 | 95,000 | 448 |
| 2006-10-30 | 458 | 458 | 446 | 446 | 39,000 | 446 |
| 2006-10-27 | 452 | 457 | 448 | 453 | 23,000 | 453 |
| 2006-10-26 | 450 | 459 | 450 | 451 | 26,000 | 451 |
| 2006-10-25 | 461 | 461 | 455 | 455 | 17,000 | 455 |
| 2006-10-24 | 461 | 466 | 460 | 461 | 26,000 | 461 |
| 2006-10-23 | 451 | 464 | 451 | 459 | 27,000 | 459 |
| 2006-10-20 | 471 | 471 | 461 | 461 | 19,000 | 461 |
| 2006-10-19 | 473 | 473 | 470 | 471 | 21,000 | 471 |
| 2006-10-18 | 474 | 474 | 466 | 467 | 19,000 | 467 |
| 2006-10-17 | 475 | 478 | 470 | 473 | 26,000 | 473 |
| 2006-10-16 | 459 | 472 | 459 | 472 | 17,000 | 472 |
| 2006-10-13 | 453 | 462 | 453 | 458 | 19,000 | 458 |
| 2006-10-12 | 453 | 455 | 453 | 455 | 23,000 | 455 |
| 2006-10-11 | 468 | 468 | 460 | 461 | 13,000 | 461 |
| 2006-10-10 | 464 | 468 | 460 | 464 | 30,000 | 464 |
| 2006-10-06 | 465 | 470 | 461 | 464 | 23,000 | 464 |
| 2006-10-05 | 467 | 467 | 456 | 462 | 17,000 | 462 |
| 2006-10-04 | 474 | 474 | 465 | 466 | 21,000 | 466 |
| 2006-10-03 | 481 | 482 | 472 | 479 | 35,000 | 479 |
| 2006-10-02 | 480 | 482 | 475 | 482 | 9,000 | 482 |
| 2006-09-29 | 479 | 480 | 472 | 480 | 16,000 | 480 |
| 2006-09-28 | 470 | 474 | 468 | 474 | 37,000 | 474 |
| 2006-09-27 | 467 | 469 | 467 | 469 | 22,000 | 469 |
| 2006-09-26 | 467 | 468 | 465 | 468 | 11,000 | 468 |
| 2006-09-25 | 458 | 467 | 457 | 465 | 19,000 | 465 |
| 2006-09-22 | 455 | 462 | 450 | 458 | 13,000 | 458 |
| 2006-09-21 | 462 | 462 | 451 | 460 | 38,000 | 460 |
| 2006-09-20 | 470 | 470 | 461 | 467 | 29,000 | 467 |
| 2006-09-19 | 470 | 470 | 469 | 469 | 5,000 | 469 |
| 2006-09-15 | 473 | 473 | 468 | 468 | 2,000 | 468 |
| 2006-09-14 | 468 | 478 | 455 | 472 | 23,000 | 472 |
| 2006-09-13 | 483 | 483 | 473 | 473 | 13,000 | 473 |
| 2006-09-12 | 479 | 483 | 465 | 480 | 25,000 | 480 |
| 2006-09-11 | 482 | 482 | 481 | 481 | 10,000 | 481 |
| 2006-09-08 | 472 | 482 | 472 | 482 | 52,000 | 482 |
| 2006-09-07 | 486 | 486 | 471 | 482 | 20,000 | 482 |
| 2006-09-06 | 480 | 485 | 480 | 485 | 21,000 | 485 |
| 2006-09-05 | 486 | 486 | 480 | 485 | 28,000 | 485 |
| 2006-09-04 | 489 | 489 | 480 | 487 | 39,000 | 487 |
| 2006-09-01 | 488 | 489 | 483 | 486 | 38,000 | 486 |
| 2006-08-31 | 491 | 491 | 484 | 490 | 25,000 | 490 |
| 2006-08-30 | 488 | 492 | 485 | 491 | 33,000 | 491 |
| 2006-08-29 | 485 | 491 | 485 | 489 | 51,000 | 489 |
| 2006-08-28 | 494 | 494 | 488 | 489 | 38,000 | 489 |
| 2006-08-25 | 490 | 490 | 489 | 489 | 20,000 | 489 |
| 2006-08-24 | 491 | 494 | 485 | 490 | 65,000 | 490 |
| 2006-08-23 | 493 | 494 | 490 | 494 | 27,000 | 494 |
| 2006-08-22 | 492 | 495 | 492 | 493 | 32,000 | 493 |
| 2006-08-21 | 491 | 494 | 490 | 490 | 63,000 | 490 |
| 2006-08-18 | 493 | 494 | 491 | 493 | 27,000 | 493 |
| 2006-08-17 | 493 | 497 | 493 | 493 | 34,000 | 493 |
| 2006-08-16 | 489 | 495 | 489 | 494 | 87,000 | 494 |
| 2006-08-15 | 489 | 489 | 484 | 489 | 19,000 | 489 |
| 2006-08-14 | 484 | 490 | 481 | 490 | 21,000 | 490 |
| 2006-08-11 | 469 | 495 | 469 | 480 | 114,000 | 480 |
| 2006-08-10 | 468 | 469 | 466 | 469 | 10,000 | 469 |
| 2006-08-09 | 467 | 470 | 463 | 468 | 49,000 | 468 |
| 2006-08-08 | 475 | 476 | 467 | 469 | 15,000 | 469 |
| 2006-08-07 | 472 | 475 | 472 | 474 | 28,000 | 474 |
| 2006-08-04 | 463 | 475 | 463 | 470 | 19,000 | 470 |
| 2006-08-03 | 466 | 472 | 460 | 471 | 27,000 | 471 |
| 2006-08-02 | 469 | 475 | 467 | 471 | 18,000 | 471 |
| 2006-08-01 | 462 | 472 | 461 | 469 | 35,000 | 469 |
| 2006-07-31 | 464 | 468 | 456 | 464 | 123,000 | 464 |
| 2006-07-28 | 460 | 464 | 457 | 459 | 40,000 | 459 |
| 2006-07-27 | 456 | 458 | 450 | 450 | 20,000 | 450 |
| 2006-07-26 | 443 | 469 | 443 | 451 | 85,000 | 451 |
| 2006-07-25 | 434 | 443 | 430 | 443 | 45,000 | 443 |
| 2006-07-24 | 416 | 430 | 416 | 425 | 54,000 | 425 |
| 2006-07-21 | 417 | 417 | 398 | 411 | 25,000 | 411 |
| 2006-07-20 | 420 | 420 | 411 | 416 | 16,000 | 416 |
| 2006-07-19 | 422 | 422 | 400 | 404 | 59,000 | 404 |
| 2006-07-18 | 442 | 442 | 422 | 425 | 37,000 | 425 |
| 2006-07-14 | 448 | 454 | 444 | 444 | 13,000 | 444 |
| 2006-07-13 | 450 | 455 | 443 | 450 | 20,000 | 450 |
| 2006-07-12 | 457 | 461 | 451 | 455 | 16,000 | 455 |
| 2006-07-11 | 460 | 462 | 460 | 462 | 6,000 | 462 |
| 2006-07-10 | 466 | 466 | 452 | 460 | 59,000 | 460 |
| 2006-07-07 | 464 | 469 | 464 | 465 | 19,000 | 465 |
| 2006-07-06 | 470 | 470 | 464 | 469 | 27,000 | 469 |
| 2006-07-05 | 471 | 472 | 465 | 465 | 24,000 | 465 |
| 2006-07-04 | 473 | 478 | 467 | 472 | 35,000 | 472 |
| 2006-07-03 | 471 | 471 | 466 | 466 | 31,000 | 466 |
| 2006-06-30 | 470 | 470 | 450 | 466 | 32,000 | 466 |
| 2006-06-29 | 466 | 469 | 466 | 469 | 13,000 | 469 |
| 2006-06-28 | 476 | 476 | 468 | 468 | 62,000 | 468 |
| 2006-06-27 | 465 | 465 | 462 | 463 | 16,000 | 463 |
| 2006-06-26 | 462 | 465 | 457 | 465 | 21,000 | 465 |
| 2006-06-23 | 463 | 463 | 447 | 457 | 16,000 | 457 |
| 2006-06-22 | 460 | 463 | 460 | 463 | 10,000 | 463 |
| 2006-06-21 | 462 | 462 | 449 | 457 | 13,000 | 457 |
| 2006-06-20 | 464 | 467 | 463 | 463 | 16,000 | 463 |
| 2006-06-19 | 467 | 467 | 463 | 463 | 10,000 | 463 |
| 2006-06-16 | 445 | 467 | 445 | 467 | 50,000 | 467 |
| 2006-06-15 | 439 | 445 | 438 | 445 | 13,000 | 445 |
| 2006-06-14 | 439 | 444 | 431 | 444 | 33,000 | 444 |
| 2006-06-13 | 447 | 455 | 442 | 442 | 28,000 | 442 |
| 2006-06-12 | 448 | 450 | 444 | 447 | 24,000 | 447 |
| 2006-06-09 | 445 | 455 | 440 | 443 | 64,000 | 443 |
| 2006-06-08 | 455 | 459 | 445 | 445 | 39,000 | 445 |
| 2006-06-07 | 460 | 468 | 460 | 464 | 13,000 | 464 |
| 2006-06-06 | 456 | 470 | 452 | 470 | 42,000 | 470 |
| 2006-06-05 | 458 | 459 | 450 | 458 | 24,000 | 458 |
| 2006-06-02 | 469 | 469 | 450 | 460 | 64,000 | 460 |
| 2006-06-01 | 467 | 480 | 462 | 467 | 30,000 | 467 |
| 2006-05-31 | 471 | 472 | 463 | 466 | 55,000 | 466 |
| 2006-05-30 | 481 | 481 | 473 | 474 | 30,000 | 474 |
| 2006-05-29 | 489 | 489 | 479 | 481 | 60,000 | 481 |
| 2006-05-26 | 485 | 490 | 485 | 489 | 25,000 | 489 |
| 2006-05-25 | 490 | 491 | 489 | 491 | 15,000 | 491 |
| 2006-05-24 | 488 | 495 | 486 | 490 | 83,000 | 490 |
| 2006-05-23 | 483 | 490 | 476 | 490 | 42,000 | 490 |
| 2006-05-22 | 486 | 492 | 482 | 488 | 53,000 | 488 |
| 2006-05-19 | 474 | 484 | 474 | 484 | 32,000 | 484 |
| 2006-05-18 | 472 | 478 | 472 | 474 | 23,000 | 474 |
| 2006-05-17 | 471 | 475 | 465 | 473 | 38,000 | 473 |
| 2006-05-16 | 483 | 483 | 465 | 465 | 84,000 | 465 |
| 2006-05-15 | 484 | 488 | 475 | 487 | 44,000 | 487 |
| 2006-05-12 | 487 | 487 | 469 | 486 | 53,000 | 486 |
| 2006-05-11 | 478 | 489 | 473 | 489 | 67,000 | 489 |
| 2006-05-10 | 476 | 481 | 472 | 478 | 58,000 | 478 |
| 2006-05-09 | 475 | 475 | 471 | 472 | 10,000 | 472 |
| 2006-05-08 | 475 | 480 | 469 | 475 | 28,000 | 475 |
| 2006-05-02 | 480 | 487 | 473 | 476 | 35,000 | 476 |
| 2006-05-01 | 473 | 480 | 473 | 480 | 23,000 | 480 |
| 2006-04-28 | 474 | 474 | 463 | 474 | 45,000 | 474 |
| 2006-04-27 | 472 | 473 | 472 | 473 | 11,000 | 473 |
| 2006-04-26 | 474 | 474 | 466 | 467 | 22,000 | 467 |
| 2006-04-25 | 465 | 470 | 465 | 469 | 18,000 | 469 |
| 2006-04-24 | 476 | 476 | 465 | 465 | 24,000 | 465 |
| 2006-04-21 | 476 | 481 | 475 | 476 | 32,000 | 476 |
| 2006-04-20 | 482 | 482 | 478 | 478 | 9,000 | 478 |
| 2006-04-19 | 477 | 478 | 477 | 478 | 8,000 | 478 |
| 2006-04-18 | 475 | 477 | 473 | 476 | 40,000 | 476 |
| 2006-04-17 | 483 | 485 | 476 | 476 | 29,000 | 476 |
| 2006-04-14 | 480 | 480 | 479 | 479 | 14,000 | 479 |
| 2006-04-13 | 484 | 484 | 480 | 480 | 19,000 | 480 |
| 2006-04-12 | 483 | 486 | 481 | 482 | 32,000 | 482 |
| 2006-04-11 | 486 | 488 | 482 | 483 | 26,000 | 483 |
| 2006-04-10 | 485 | 487 | 485 | 486 | 31,000 | 486 |
| 2006-04-07 | 490 | 490 | 484 | 485 | 58,000 | 485 |
| 2006-04-06 | 489 | 491 | 487 | 491 | 19,000 | 491 |
| 2006-04-05 | 493 | 493 | 487 | 487 | 41,000 | 487 |
| 2006-04-04 | 492 | 492 | 489 | 490 | 29,000 | 490 |
| 2006-04-03 | 490 | 490 | 485 | 490 | 41,000 | 490 |
| 2006-03-31 | 488 | 488 | 483 | 486 | 22,000 | 486 |
| 2006-03-30 | 483 | 485 | 480 | 484 | 24,000 | 484 |
| 2006-03-29 | 484 | 484 | 478 | 481 | 46,000 | 481 |
| 2006-03-28 | 482 | 483 | 480 | 483 | 31,000 | 483 |
| 2006-03-27 | 481 | 485 | 480 | 482 | 238,000 | 482 |
| 2006-03-24 | 490 | 490 | 480 | 481 | 22,000 | 481 |
| 2006-03-23 | 487 | 491 | 479 | 486 | 37,000 | 486 |
| 2006-03-22 | 489 | 489 | 481 | 488 | 75,000 | 488 |
| 2006-03-20 | 477 | 485 | 477 | 485 | 28,000 | 485 |
| 2006-03-17 | 472 | 478 | 472 | 476 | 77,000 | 476 |
| 2006-03-16 | 491 | 491 | 482 | 487 | 66,000 | 487 |
| 2006-03-15 | 490 | 493 | 488 | 491 | 54,000 | 491 |
| 2006-03-14 | 494 | 495 | 491 | 491 | 69,000 | 491 |
| 2006-03-13 | 494 | 496 | 491 | 496 | 48,000 | 496 |
| 2006-03-10 | 487 | 497 | 487 | 494 | 77,000 | 494 |
| 2006-03-09 | 467 | 478 | 467 | 477 | 24,000 | 477 |
| 2006-03-08 | 473 | 475 | 465 | 465 | 33,000 | 465 |
| 2006-03-07 | 474 | 474 | 465 | 471 | 27,000 | 471 |
| 2006-03-06 | 465 | 477 | 461 | 476 | 52,000 | 476 |
| 2006-03-03 | 471 | 480 | 463 | 467 | 76,000 | 467 |
| 2006-03-02 | 485 | 490 | 474 | 474 | 54,000 | 474 |
| 2006-03-01 | 486 | 487 | 481 | 485 | 58,000 | 485 |
| 2006-02-28 | 495 | 497 | 485 | 490 | 103,000 | 490 |
| 2006-02-27 | 489 | 494 | 484 | 494 | 100,000 | 494 |
| 2006-02-24 | 486 | 488 | 475 | 483 | 139,000 | 483 |
| 2006-02-23 | 472 | 487 | 469 | 485 | 105,000 | 485 |
| 2006-02-22 | 475 | 480 | 465 | 471 | 127,000 | 471 |
| 2006-02-21 | 440 | 474 | 440 | 473 | 148,000 | 473 |
| 2006-02-20 | 480 | 483 | 440 | 445 | 269,000 | 445 |
| 2006-02-17 | 500 | 500 | 481 | 481 | 190,000 | 481 |
| 2006-02-16 | 504 | 518 | 502 | 502 | 101,000 | 502 |
| 2006-02-15 | 523 | 523 | 503 | 503 | 66,000 | 503 |
| 2006-02-14 | 511 | 524 | 501 | 507 | 148,000 | 507 |
| 2006-02-13 | 524 | 526 | 507 | 509 | 166,000 | 509 |
| 2006-02-10 | 528 | 531 | 507 | 521 | 139,000 | 521 |
| 2006-02-09 | 533 | 535 | 520 | 528 | 148,000 | 528 |
| 2006-02-08 | 538 | 538 | 532 | 532 | 87,000 | 532 |
| 2006-02-07 | 544 | 548 | 539 | 540 | 87,000 | 540 |
| 2006-02-06 | 553 | 553 | 538 | 544 | 126,000 | 544 |
| 2006-02-03 | 551 | 566 | 547 | 554 | 202,000 | 554 |
| 2006-02-02 | 547 | 560 | 536 | 557 | 367,000 | 557 |
| 2006-02-01 | 552 | 557 | 543 | 547 | 184,000 | 547 |
| 2006-01-31 | 536 | 560 | 533 | 559 | 234,000 | 559 |
| 2006-01-30 | 547 | 547 | 530 | 535 | 140,000 | 535 |
| 2006-01-27 | 529 | 540 | 529 | 539 | 110,000 | 539 |
| 2006-01-26 | 528 | 530 | 522 | 525 | 56,000 | 525 |
| 2006-01-25 | 508 | 531 | 508 | 527 | 170,000 | 527 |
| 2006-01-24 | 495 | 506 | 495 | 506 | 57,000 | 506 |
| 2006-01-23 | 501 | 505 | 497 | 497 | 139,000 | 497 |
| 2006-01-20 | 525 | 526 | 506 | 508 | 114,000 | 508 |
| 2006-01-19 | 487 | 530 | 487 | 525 | 207,000 | 525 |
| 2006-01-18 | 521 | 522 | 493 | 497 | 358,000 | 497 |
| 2006-01-17 | 543 | 544 | 520 | 524 | 155,000 | 524 |
| 2006-01-16 | 547 | 550 | 541 | 545 | 194,000 | 545 |
| 2006-01-13 | 552 | 553 | 541 | 545 | 199,000 | 545 |
| 2006-01-12 | 548 | 550 | 538 | 550 | 247,000 | 550 |
| 2006-01-11 | 538 | 543 | 528 | 538 | 164,000 | 538 |
| 2006-01-10 | 550 | 558 | 535 | 545 | 271,000 | 545 |
| 2006-01-06 | 519 | 535 | 519 | 535 | 316,000 | 535 |
| 2006-01-05 | 518 | 522 | 518 | 518 | 91,000 | 518 |
| 2006-01-04 | 518 | 520 | 514 | 516 | 82,000 | 516 |
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
