1967 (株)ヤマト の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 265 | 281 | 262 | 281 | 292,000 | 281 |
| 2007-12-27 | 273 | 283 | 272 | 274 | 1,033,000 | 274 |
| 2007-12-26 | 255 | 274 | 255 | 270 | 895,000 | 270 |
| 2007-12-25 | 257 | 284 | 250 | 258 | 1,722,000 | 258 |
| 2007-12-21 | 240 | 253 | 232 | 240 | 1,307,000 | 240 |
| 2007-12-20 | 252 | 252 | 232 | 235 | 576,000 | 235 |
| 2007-12-19 | 276 | 276 | 250 | 254 | 481,000 | 254 |
| 2007-12-18 | 287 | 287 | 270 | 271 | 88,000 | 271 |
| 2007-12-17 | 295 | 295 | 285 | 287 | 71,000 | 287 |
| 2007-12-14 | 299 | 302 | 293 | 294 | 128,000 | 294 |
| 2007-12-13 | 315 | 316 | 307 | 308 | 72,000 | 308 |
| 2007-12-12 | 319 | 319 | 315 | 316 | 55,000 | 316 |
| 2007-12-11 | 317 | 320 | 315 | 319 | 70,000 | 319 |
| 2007-12-10 | 318 | 318 | 315 | 317 | 60,000 | 317 |
| 2007-12-07 | 316 | 319 | 315 | 315 | 49,000 | 315 |
| 2007-12-06 | 320 | 320 | 313 | 314 | 70,000 | 314 |
| 2007-12-05 | 319 | 322 | 310 | 315 | 90,000 | 315 |
| 2007-12-04 | 330 | 330 | 324 | 324 | 48,000 | 324 |
| 2007-12-03 | 332 | 333 | 326 | 330 | 153,000 | 330 |
| 2007-11-30 | 355 | 356 | 310 | 328 | 478,000 | 328 |
| 2007-11-29 | 365 | 365 | 358 | 361 | 27,000 | 361 |
| 2007-11-28 | 371 | 371 | 365 | 365 | 21,000 | 365 |
| 2007-11-27 | 362 | 367 | 360 | 361 | 48,000 | 361 |
| 2007-11-26 | 381 | 385 | 368 | 368 | 43,000 | 368 |
| 2007-11-22 | 376 | 380 | 376 | 380 | 20,000 | 380 |
| 2007-11-21 | 376 | 381 | 376 | 378 | 14,000 | 378 |
| 2007-11-20 | 371 | 376 | 367 | 376 | 9,000 | 376 |
| 2007-11-19 | 379 | 380 | 370 | 371 | 19,000 | 371 |
| 2007-11-16 | 381 | 381 | 375 | 380 | 5,000 | 380 |
| 2007-11-15 | 378 | 381 | 376 | 381 | 9,000 | 381 |
| 2007-11-14 | 372 | 380 | 372 | 377 | 35,000 | 377 |
| 2007-11-13 | 370 | 371 | 365 | 368 | 17,000 | 368 |
| 2007-11-12 | 378 | 378 | 370 | 371 | 36,000 | 371 |
| 2007-11-09 | 380 | 383 | 379 | 379 | 15,000 | 379 |
| 2007-11-08 | 391 | 391 | 380 | 384 | 46,000 | 384 |
| 2007-11-07 | 401 | 401 | 396 | 398 | 14,000 | 398 |
| 2007-11-06 | 395 | 401 | 395 | 401 | 9,000 | 401 |
| 2007-11-05 | 399 | 399 | 399 | 399 | 6,000 | 399 |
| 2007-11-02 | 399 | 399 | 399 | 399 | 6,000 | 399 |
| 2007-11-01 | 403 | 403 | 390 | 401 | 19,000 | 401 |
| 2007-10-31 | 399 | 400 | 395 | 400 | 29,000 | 400 |
| 2007-10-30 | 394 | 400 | 388 | 400 | 33,000 | 400 |
| 2007-10-29 | 398 | 400 | 398 | 399 | 34,000 | 399 |
| 2007-10-26 | 399 | 399 | 398 | 398 | 8,000 | 398 |
| 2007-10-25 | 394 | 394 | 390 | 394 | 17,000 | 394 |
| 2007-10-24 | 386 | 400 | 386 | 396 | 27,000 | 396 |
| 2007-10-23 | 387 | 391 | 387 | 391 | 21,000 | 391 |
| 2007-10-22 | 382 | 392 | 382 | 391 | 32,000 | 391 |
| 2007-10-19 | 401 | 403 | 401 | 402 | 19,000 | 402 |
| 2007-10-18 | 398 | 399 | 398 | 399 | 12,000 | 399 |
| 2007-10-17 | 389 | 396 | 389 | 394 | 18,000 | 394 |
| 2007-10-16 | 402 | 402 | 395 | 395 | 20,000 | 395 |
| 2007-10-15 | 400 | 405 | 395 | 401 | 33,000 | 401 |
| 2007-10-12 | 399 | 405 | 395 | 399 | 27,000 | 399 |
| 2007-10-11 | 380 | 400 | 380 | 399 | 29,000 | 399 |
| 2007-10-10 | 365 | 372 | 365 | 372 | 8,000 | 372 |
| 2007-10-09 | 358 | 363 | 358 | 363 | 6,000 | 363 |
| 2007-10-05 | 358 | 358 | 352 | 358 | 36,000 | 358 |
| 2007-10-04 | 350 | 355 | 350 | 353 | 32,000 | 353 |
| 2007-10-03 | 350 | 350 | 348 | 349 | 26,000 | 349 |
| 2007-10-02 | 350 | 351 | 346 | 349 | 35,000 | 349 |
| 2007-10-01 | 346 | 350 | 346 | 348 | 15,000 | 348 |
| 2007-09-28 | 365 | 365 | 350 | 351 | 33,000 | 351 |
| 2007-09-27 | 352 | 355 | 352 | 355 | 11,000 | 355 |
| 2007-09-26 | 347 | 352 | 347 | 352 | 9,000 | 352 |
| 2007-09-25 | 334 | 343 | 334 | 342 | 21,000 | 342 |
| 2007-09-21 | 325 | 329 | 325 | 329 | 19,000 | 329 |
| 2007-09-20 | 340 | 340 | 329 | 329 | 22,000 | 329 |
| 2007-09-19 | 325 | 325 | 323 | 325 | 34,000 | 325 |
| 2007-09-18 | 319 | 320 | 316 | 316 | 20,000 | 316 |
| 2007-09-14 | 313 | 320 | 313 | 318 | 43,000 | 318 |
| 2007-09-13 | 316 | 316 | 312 | 314 | 77,000 | 314 |
| 2007-09-12 | 319 | 319 | 314 | 315 | 8,000 | 315 |
| 2007-09-11 | 324 | 324 | 310 | 319 | 23,000 | 319 |
| 2007-09-10 | 336 | 337 | 324 | 324 | 34,000 | 324 |
| 2007-09-07 | 344 | 344 | 336 | 336 | 23,000 | 336 |
| 2007-09-06 | 343 | 345 | 343 | 343 | 8,000 | 343 |
| 2007-09-05 | 352 | 352 | 344 | 344 | 20,000 | 344 |
| 2007-09-04 | 360 | 360 | 348 | 352 | 27,000 | 352 |
| 2007-09-03 | 355 | 357 | 354 | 355 | 18,000 | 355 |
| 2007-08-31 | 353 | 355 | 346 | 355 | 27,000 | 355 |
| 2007-08-30 | 355 | 360 | 355 | 357 | 17,000 | 357 |
| 2007-08-29 | 365 | 365 | 355 | 362 | 5,000 | 362 |
| 2007-08-28 | 374 | 374 | 374 | 374 | 7,000 | 374 |
| 2007-08-27 | 366 | 369 | 365 | 369 | 9,000 | 369 |
| 2007-08-24 | 365 | 366 | 364 | 365 | 11,000 | 365 |
| 2007-08-23 | 358 | 370 | 358 | 364 | 15,000 | 364 |
| 2007-08-22 | 355 | 359 | 352 | 358 | 18,000 | 358 |
| 2007-08-21 | 361 | 362 | 344 | 360 | 26,000 | 360 |
| 2007-08-20 | 373 | 388 | 361 | 361 | 15,000 | 361 |
| 2007-08-17 | 377 | 378 | 371 | 371 | 14,000 | 371 |
| 2007-08-16 | 395 | 397 | 377 | 382 | 40,000 | 382 |
| 2007-08-15 | 400 | 402 | 395 | 395 | 29,000 | 395 |
| 2007-08-14 | 405 | 406 | 401 | 405 | 10,000 | 405 |
| 2007-08-13 | 410 | 410 | 405 | 409 | 10,000 | 409 |
| 2007-08-10 | 424 | 424 | 414 | 420 | 20,000 | 420 |
| 2007-08-09 | 423 | 426 | 422 | 425 | 9,000 | 425 |
| 2007-08-08 | 411 | 414 | 411 | 413 | 11,000 | 413 |
| 2007-08-07 | 421 | 421 | 415 | 416 | 28,000 | 416 |
| 2007-08-06 | 411 | 421 | 406 | 421 | 29,000 | 421 |
| 2007-08-03 | 407 | 407 | 399 | 406 | 19,000 | 406 |
| 2007-08-02 | 409 | 409 | 404 | 407 | 10,000 | 407 |
| 2007-08-01 | 412 | 412 | 405 | 405 | 6,000 | 405 |
| 2007-07-31 | 416 | 416 | 411 | 412 | 8,000 | 412 |
| 2007-07-30 | 417 | 417 | 411 | 411 | 14,000 | 411 |
| 2007-07-27 | 427 | 427 | 409 | 413 | 25,000 | 413 |
| 2007-07-26 | 429 | 429 | 425 | 425 | 12,000 | 425 |
| 2007-07-25 | 428 | 428 | 423 | 425 | 16,000 | 425 |
| 2007-07-24 | 429 | 429 | 425 | 429 | 4,000 | 429 |
| 2007-07-23 | 425 | 429 | 425 | 429 | 6,000 | 429 |
| 2007-07-20 | 431 | 431 | 424 | 426 | 15,000 | 426 |
| 2007-07-19 | 427 | 429 | 427 | 427 | 6,000 | 427 |
| 2007-07-18 | 426 | 426 | 420 | 423 | 25,000 | 423 |
| 2007-07-17 | 425 | 431 | 425 | 425 | 11,000 | 425 |
| 2007-07-13 | 428 | 428 | 427 | 428 | 8,000 | 428 |
| 2007-07-12 | 425 | 425 | 420 | 425 | 14,000 | 425 |
| 2007-07-11 | 429 | 429 | 422 | 422 | 36,000 | 422 |
| 2007-07-10 | 427 | 432 | 427 | 429 | 9,000 | 429 |
| 2007-07-09 | 426 | 428 | 425 | 425 | 11,000 | 425 |
| 2007-07-06 | 425 | 425 | 422 | 422 | 10,000 | 422 |
| 2007-07-05 | 437 | 440 | 426 | 430 | 37,000 | 430 |
| 2007-07-04 | 438 | 438 | 437 | 437 | 19,000 | 437 |
| 2007-07-03 | 437 | 437 | 435 | 436 | 15,000 | 436 |
| 2007-07-02 | 428 | 429 | 428 | 428 | 7,000 | 428 |
| 2007-06-29 | 425 | 425 | 420 | 420 | 30,000 | 420 |
| 2007-06-28 | 434 | 436 | 430 | 435 | 1,310,000 | 435 |
| 2007-06-27 | 421 | 422 | 420 | 422 | 15,000 | 422 |
| 2007-06-26 | 420 | 422 | 420 | 420 | 15,000 | 420 |
| 2007-06-25 | 421 | 423 | 418 | 418 | 13,000 | 418 |
| 2007-06-22 | 421 | 421 | 418 | 419 | 12,000 | 419 |
| 2007-06-21 | 418 | 419 | 416 | 419 | 13,000 | 419 |
| 2007-06-20 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2007-06-19 | 423 | 423 | 418 | 419 | 8,000 | 419 |
| 2007-06-18 | 415 | 424 | 415 | 423 | 7,000 | 423 |
| 2007-06-15 | 417 | 421 | 416 | 419 | 9,000 | 419 |
| 2007-06-14 | 419 | 419 | 417 | 419 | 6,000 | 419 |
| 2007-06-13 | 418 | 419 | 416 | 416 | 6,000 | 416 |
| 2007-06-12 | 423 | 423 | 419 | 419 | 15,000 | 419 |
| 2007-06-11 | 420 | 424 | 420 | 423 | 7,000 | 423 |
| 2007-06-08 | 421 | 421 | 418 | 420 | 44,000 | 420 |
| 2007-06-07 | 420 | 420 | 416 | 416 | 12,000 | 416 |
| 2007-06-06 | 425 | 425 | 420 | 421 | 5,000 | 421 |
| 2007-06-05 | 414 | 422 | 414 | 420 | 8,000 | 420 |
| 2007-06-04 | 424 | 424 | 419 | 419 | 10,000 | 419 |
| 2007-06-01 | 419 | 422 | 419 | 419 | 10,000 | 419 |
| 2007-05-31 | 415 | 419 | 415 | 418 | 13,000 | 418 |
| 2007-05-30 | 408 | 413 | 408 | 411 | 13,000 | 411 |
| 2007-05-29 | 418 | 418 | 417 | 418 | 7,000 | 418 |
| 2007-05-28 | 416 | 418 | 416 | 417 | 9,000 | 417 |
| 2007-05-25 | 419 | 419 | 409 | 410 | 12,000 | 410 |
| 2007-05-24 | 415 | 420 | 415 | 420 | 8,000 | 420 |
| 2007-05-23 | 411 | 416 | 411 | 416 | 13,000 | 416 |
| 2007-05-22 | 411 | 420 | 405 | 420 | 49,000 | 420 |
| 2007-05-21 | 420 | 420 | 412 | 416 | 15,000 | 416 |
| 2007-05-18 | 424 | 424 | 419 | 420 | 18,000 | 420 |
| 2007-05-17 | 425 | 425 | 417 | 420 | 7,000 | 420 |
| 2007-05-16 | 425 | 425 | 419 | 421 | 14,000 | 421 |
| 2007-05-15 | 428 | 428 | 420 | 421 | 14,000 | 421 |
| 2007-05-14 | 426 | 428 | 426 | 426 | 12,000 | 426 |
| 2007-05-11 | 425 | 427 | 424 | 425 | 33,000 | 425 |
| 2007-05-10 | 429 | 434 | 429 | 430 | 21,000 | 430 |
| 2007-05-09 | 430 | 436 | 430 | 436 | 19,000 | 436 |
| 2007-05-08 | 430 | 430 | 427 | 428 | 14,000 | 428 |
| 2007-05-07 | 428 | 432 | 425 | 431 | 7,000 | 431 |
| 2007-05-02 | 430 | 431 | 426 | 427 | 24,000 | 427 |
| 2007-05-01 | 443 | 443 | 439 | 440 | 14,000 | 440 |
| 2007-04-27 | 437 | 439 | 433 | 433 | 13,000 | 433 |
| 2007-04-26 | 428 | 433 | 428 | 432 | 8,000 | 432 |
| 2007-04-25 | 434 | 434 | 427 | 428 | 9,000 | 428 |
| 2007-04-24 | 429 | 435 | 429 | 431 | 10,000 | 431 |
| 2007-04-23 | 425 | 429 | 425 | 428 | 11,000 | 428 |
| 2007-04-20 | 432 | 432 | 421 | 422 | 16,000 | 422 |
| 2007-04-19 | 440 | 440 | 424 | 424 | 38,000 | 424 |
| 2007-04-18 | 417 | 420 | 414 | 420 | 35,000 | 420 |
| 2007-04-17 | 439 | 440 | 422 | 422 | 71,000 | 422 |
| 2007-04-16 | 448 | 452 | 446 | 446 | 9,000 | 446 |
| 2007-04-13 | 447 | 450 | 442 | 448 | 14,000 | 448 |
| 2007-04-12 | 450 | 454 | 443 | 447 | 26,000 | 447 |
| 2007-04-11 | 450 | 452 | 450 | 450 | 11,000 | 450 |
| 2007-04-10 | 455 | 455 | 452 | 452 | 12,000 | 452 |
| 2007-04-09 | 457 | 458 | 453 | 455 | 12,000 | 455 |
| 2007-04-06 | 460 | 460 | 453 | 454 | 25,000 | 454 |
| 2007-04-05 | 457 | 457 | 457 | 457 | 5,000 | 457 |
| 2007-04-04 | 445 | 449 | 445 | 449 | 9,000 | 449 |
| 2007-04-03 | 442 | 448 | 442 | 443 | 28,000 | 443 |
| 2007-04-02 | 451 | 453 | 441 | 441 | 35,000 | 441 |
| 2007-03-30 | 464 | 464 | 461 | 461 | 7,000 | 461 |
| 2007-03-29 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2007-03-28 | 469 | 472 | 469 | 470 | 25,000 | 470 |
| 2007-03-27 | 469 | 469 | 465 | 465 | 8,000 | 465 |
| 2007-03-26 | 464 | 465 | 459 | 462 | 11,000 | 462 |
| 2007-03-23 | 449 | 454 | 449 | 454 | 7,000 | 454 |
| 2007-03-22 | 455 | 455 | 448 | 448 | 16,000 | 448 |
| 2007-03-20 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 2007-03-19 | 451 | 455 | 448 | 454 | 20,000 | 454 |
| 2007-03-16 | 461 | 461 | 450 | 450 | 8,000 | 450 |
| 2007-03-15 | 457 | 457 | 453 | 453 | 20,000 | 453 |
| 2007-03-14 | 448 | 459 | 446 | 448 | 106,000 | 448 |
| 2007-03-13 | 466 | 466 | 458 | 463 | 8,000 | 463 |
| 2007-03-12 | 466 | 467 | 466 | 466 | 13,000 | 466 |
| 2007-03-09 | 466 | 466 | 465 | 466 | 38,000 | 466 |
| 2007-03-08 | 461 | 461 | 460 | 461 | 16,000 | 461 |
| 2007-03-07 | 460 | 463 | 454 | 459 | 38,000 | 459 |
| 2007-03-06 | 460 | 462 | 456 | 460 | 14,000 | 460 |
| 2007-03-05 | 461 | 466 | 459 | 459 | 21,000 | 459 |
| 2007-03-02 | 469 | 471 | 466 | 467 | 18,000 | 467 |
| 2007-03-01 | 471 | 477 | 465 | 469 | 18,000 | 469 |
| 2007-02-28 | 479 | 479 | 450 | 476 | 25,000 | 476 |
| 2007-02-27 | 483 | 489 | 476 | 481 | 24,000 | 481 |
| 2007-02-26 | 479 | 483 | 477 | 483 | 16,000 | 483 |
| 2007-02-23 | 489 | 489 | 481 | 488 | 43,000 | 488 |
| 2007-02-22 | 483 | 489 | 480 | 487 | 26,000 | 487 |
| 2007-02-21 | 482 | 487 | 482 | 486 | 59,000 | 486 |
| 2007-02-20 | 488 | 489 | 482 | 485 | 24,000 | 485 |
| 2007-02-19 | 484 | 490 | 484 | 488 | 37,000 | 488 |
| 2007-02-16 | 482 | 488 | 482 | 484 | 27,000 | 484 |
| 2007-02-15 | 482 | 482 | 480 | 481 | 15,000 | 481 |
| 2007-02-14 | 480 | 482 | 480 | 480 | 27,000 | 480 |
| 2007-02-13 | 480 | 484 | 479 | 479 | 23,000 | 479 |
| 2007-02-09 | 468 | 479 | 468 | 479 | 72,000 | 479 |
| 2007-02-08 | 465 | 470 | 460 | 467 | 25,000 | 467 |
| 2007-02-07 | 469 | 472 | 464 | 464 | 39,000 | 464 |
| 2007-02-06 | 464 | 469 | 464 | 469 | 13,000 | 469 |
| 2007-02-05 | 471 | 473 | 465 | 469 | 15,000 | 469 |
| 2007-02-02 | 468 | 471 | 468 | 470 | 14,000 | 470 |
| 2007-02-01 | 459 | 469 | 459 | 469 | 30,000 | 469 |
| 2007-01-31 | 470 | 470 | 464 | 464 | 16,000 | 464 |
| 2007-01-30 | 471 | 471 | 469 | 470 | 31,000 | 470 |
| 2007-01-29 | 468 | 470 | 467 | 467 | 36,000 | 467 |
| 2007-01-26 | 448 | 458 | 448 | 458 | 26,000 | 458 |
| 2007-01-25 | 468 | 468 | 456 | 457 | 17,000 | 457 |
| 2007-01-24 | 462 | 469 | 462 | 468 | 7,000 | 468 |
| 2007-01-23 | 459 | 464 | 459 | 460 | 10,000 | 460 |
| 2007-01-22 | 469 | 469 | 459 | 461 | 23,000 | 461 |
| 2007-01-19 | 459 | 466 | 459 | 465 | 28,000 | 465 |
| 2007-01-18 | 460 | 467 | 460 | 463 | 10,000 | 463 |
| 2007-01-17 | 460 | 465 | 460 | 463 | 18,000 | 463 |
| 2007-01-16 | 468 | 468 | 467 | 467 | 6,000 | 467 |
| 2007-01-15 | 464 | 469 | 464 | 467 | 13,000 | 467 |
| 2007-01-12 | 460 | 464 | 460 | 463 | 8,000 | 463 |
| 2007-01-11 | 459 | 465 | 459 | 459 | 11,000 | 459 |
| 2007-01-10 | 465 | 467 | 461 | 461 | 30,000 | 461 |
| 2007-01-09 | 465 | 468 | 463 | 464 | 27,000 | 464 |
| 2007-01-05 | 475 | 476 | 462 | 462 | 16,000 | 462 |
| 2007-01-04 | 466 | 478 | 466 | 474 | 24,000 | 474 |
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
