1967 (株)ヤマト の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 289 | 295 | 288 | 295 | 14,000 | 295 |
| 2008-12-29 | 290 | 295 | 290 | 294 | 24,000 | 294 |
| 2008-12-26 | 279 | 285 | 279 | 285 | 11,000 | 285 |
| 2008-12-25 | 288 | 288 | 283 | 283 | 6,000 | 283 |
| 2008-12-24 | 289 | 290 | 287 | 288 | 22,000 | 288 |
| 2008-12-22 | 280 | 288 | 280 | 288 | 28,000 | 288 |
| 2008-12-19 | 275 | 279 | 272 | 279 | 30,000 | 279 |
| 2008-12-18 | 273 | 279 | 270 | 275 | 41,000 | 275 |
| 2008-12-17 | 274 | 274 | 269 | 271 | 12,000 | 271 |
| 2008-12-16 | 278 | 278 | 266 | 267 | 21,000 | 267 |
| 2008-12-15 | 270 | 278 | 268 | 278 | 51,000 | 278 |
| 2008-12-12 | 269 | 269 | 267 | 267 | 42,000 | 267 |
| 2008-12-11 | 266 | 269 | 265 | 269 | 23,000 | 269 |
| 2008-12-10 | 267 | 268 | 263 | 266 | 30,000 | 266 |
| 2008-12-09 | 266 | 268 | 266 | 267 | 29,000 | 267 |
| 2008-12-08 | 258 | 265 | 258 | 264 | 56,000 | 264 |
| 2008-12-05 | 252 | 255 | 250 | 250 | 15,000 | 250 |
| 2008-12-04 | 253 | 254 | 248 | 254 | 22,000 | 254 |
| 2008-12-03 | 246 | 251 | 246 | 251 | 16,000 | 251 |
| 2008-12-02 | 249 | 249 | 243 | 248 | 9,000 | 248 |
| 2008-12-01 | 254 | 254 | 247 | 249 | 12,000 | 249 |
| 2008-11-28 | 253 | 253 | 250 | 253 | 31,000 | 253 |
| 2008-11-27 | 251 | 252 | 247 | 252 | 13,000 | 252 |
| 2008-11-26 | 253 | 253 | 248 | 251 | 12,000 | 251 |
| 2008-11-25 | 252 | 252 | 249 | 249 | 7,000 | 249 |
| 2008-11-21 | 236 | 252 | 236 | 252 | 21,000 | 252 |
| 2008-11-20 | 250 | 250 | 246 | 246 | 21,000 | 246 |
| 2008-11-19 | 255 | 256 | 247 | 250 | 46,000 | 250 |
| 2008-11-18 | 248 | 253 | 243 | 253 | 22,000 | 253 |
| 2008-11-17 | 237 | 248 | 237 | 248 | 11,000 | 248 |
| 2008-11-14 | 252 | 252 | 247 | 249 | 11,000 | 249 |
| 2008-11-13 | 241 | 245 | 241 | 244 | 16,000 | 244 |
| 2008-11-12 | 246 | 246 | 242 | 246 | 12,000 | 246 |
| 2008-11-11 | 245 | 246 | 239 | 246 | 18,000 | 246 |
| 2008-11-10 | 246 | 246 | 238 | 243 | 35,000 | 243 |
| 2008-11-07 | 239 | 246 | 237 | 246 | 39,000 | 246 |
| 2008-11-06 | 236 | 241 | 236 | 237 | 10,000 | 237 |
| 2008-11-05 | 248 | 250 | 235 | 240 | 47,000 | 240 |
| 2008-11-04 | 254 | 254 | 235 | 237 | 35,000 | 237 |
| 2008-10-31 | 250 | 252 | 241 | 249 | 65,000 | 249 |
| 2008-10-30 | 251 | 254 | 241 | 245 | 42,000 | 245 |
| 2008-10-29 | 240 | 255 | 240 | 254 | 41,000 | 254 |
| 2008-10-28 | 240 | 241 | 232 | 241 | 40,000 | 241 |
| 2008-10-27 | 242 | 242 | 232 | 239 | 23,000 | 239 |
| 2008-10-24 | 251 | 251 | 233 | 242 | 41,000 | 242 |
| 2008-10-23 | 248 | 249 | 244 | 248 | 16,000 | 248 |
| 2008-10-22 | 257 | 258 | 250 | 250 | 15,000 | 250 |
| 2008-10-21 | 258 | 260 | 255 | 260 | 19,000 | 260 |
| 2008-10-20 | 251 | 258 | 241 | 253 | 26,000 | 253 |
| 2008-10-17 | 240 | 247 | 236 | 241 | 50,000 | 241 |
| 2008-10-16 | 236 | 248 | 230 | 247 | 19,000 | 247 |
| 2008-10-15 | 245 | 246 | 240 | 241 | 23,000 | 241 |
| 2008-10-14 | 257 | 257 | 253 | 254 | 25,000 | 254 |
| 2008-10-10 | 235 | 235 | 228 | 232 | 42,000 | 232 |
| 2008-10-09 | 241 | 241 | 230 | 230 | 36,000 | 230 |
| 2008-10-08 | 239 | 246 | 236 | 245 | 34,000 | 245 |
| 2008-10-07 | 247 | 256 | 236 | 256 | 32,000 | 256 |
| 2008-10-06 | 262 | 263 | 257 | 261 | 73,000 | 261 |
| 2008-10-03 | 263 | 264 | 258 | 260 | 34,000 | 260 |
| 2008-10-02 | 268 | 268 | 266 | 267 | 20,000 | 267 |
| 2008-10-01 | 269 | 269 | 266 | 266 | 29,000 | 266 |
| 2008-09-30 | 265 | 267 | 255 | 267 | 15,000 | 267 |
| 2008-09-29 | 269 | 269 | 263 | 269 | 46,000 | 269 |
| 2008-09-26 | 268 | 269 | 265 | 268 | 66,000 | 268 |
| 2008-09-25 | 269 | 270 | 262 | 268 | 28,000 | 268 |
| 2008-09-24 | 258 | 271 | 258 | 268 | 29,000 | 268 |
| 2008-09-22 | 261 | 264 | 256 | 263 | 69,000 | 263 |
| 2008-09-19 | 249 | 262 | 248 | 260 | 91,000 | 260 |
| 2008-09-18 | 254 | 255 | 245 | 254 | 67,000 | 254 |
| 2008-09-17 | 246 | 258 | 246 | 254 | 34,000 | 254 |
| 2008-09-16 | 250 | 250 | 235 | 246 | 42,000 | 246 |
| 2008-09-12 | 260 | 260 | 257 | 259 | 43,000 | 259 |
| 2008-09-11 | 258 | 258 | 253 | 256 | 14,000 | 256 |
| 2008-09-10 | 247 | 253 | 247 | 253 | 29,000 | 253 |
| 2008-09-09 | 247 | 248 | 247 | 247 | 13,000 | 247 |
| 2008-09-08 | 240 | 249 | 240 | 249 | 24,000 | 249 |
| 2008-09-05 | 241 | 248 | 232 | 245 | 28,000 | 245 |
| 2008-09-04 | 250 | 250 | 246 | 246 | 13,000 | 246 |
| 2008-09-03 | 247 | 249 | 247 | 249 | 42,000 | 249 |
| 2008-09-02 | 247 | 248 | 243 | 243 | 17,000 | 243 |
| 2008-09-01 | 248 | 248 | 245 | 248 | 27,000 | 248 |
| 2008-08-29 | 246 | 248 | 245 | 247 | 23,000 | 247 |
| 2008-08-28 | 246 | 247 | 245 | 245 | 16,000 | 245 |
| 2008-08-27 | 244 | 245 | 244 | 245 | 9,000 | 245 |
| 2008-08-26 | 242 | 244 | 241 | 244 | 29,000 | 244 |
| 2008-08-25 | 240 | 245 | 240 | 241 | 8,000 | 241 |
| 2008-08-22 | 233 | 237 | 233 | 237 | 7,000 | 237 |
| 2008-08-21 | 237 | 237 | 231 | 232 | 15,000 | 232 |
| 2008-08-20 | 231 | 233 | 230 | 232 | 15,000 | 232 |
| 2008-08-19 | 240 | 240 | 225 | 229 | 20,000 | 229 |
| 2008-08-18 | 231 | 243 | 231 | 239 | 43,000 | 239 |
| 2008-08-15 | 229 | 229 | 226 | 227 | 16,000 | 227 |
| 2008-08-14 | 225 | 232 | 225 | 232 | 17,000 | 232 |
| 2008-08-13 | 232 | 232 | 226 | 226 | 22,000 | 226 |
| 2008-08-12 | 232 | 232 | 229 | 229 | 17,000 | 229 |
| 2008-08-11 | 226 | 231 | 226 | 229 | 45,000 | 229 |
| 2008-08-08 | 234 | 234 | 227 | 231 | 8,000 | 231 |
| 2008-08-07 | 233 | 234 | 229 | 229 | 26,000 | 229 |
| 2008-08-06 | 233 | 233 | 230 | 233 | 25,000 | 233 |
| 2008-08-05 | 232 | 236 | 232 | 232 | 14,000 | 232 |
| 2008-08-04 | 240 | 240 | 233 | 234 | 48,000 | 234 |
| 2008-08-01 | 242 | 244 | 242 | 242 | 4,000 | 242 |
| 2008-07-31 | 245 | 246 | 242 | 242 | 13,000 | 242 |
| 2008-07-30 | 241 | 243 | 239 | 242 | 12,000 | 242 |
| 2008-07-29 | 239 | 241 | 238 | 241 | 12,000 | 241 |
| 2008-07-28 | 245 | 245 | 240 | 240 | 19,000 | 240 |
| 2008-07-25 | 245 | 248 | 241 | 242 | 27,000 | 242 |
| 2008-07-24 | 249 | 250 | 245 | 245 | 33,000 | 245 |
| 2008-07-23 | 245 | 251 | 245 | 251 | 14,000 | 251 |
| 2008-07-22 | 245 | 247 | 240 | 241 | 19,000 | 241 |
| 2008-07-18 | 243 | 247 | 243 | 244 | 14,000 | 244 |
| 2008-07-17 | 245 | 246 | 243 | 246 | 21,000 | 246 |
| 2008-07-16 | 264 | 264 | 240 | 242 | 64,000 | 242 |
| 2008-07-15 | 259 | 262 | 255 | 261 | 47,000 | 261 |
| 2008-07-14 | 253 | 256 | 253 | 255 | 17,000 | 255 |
| 2008-07-11 | 256 | 256 | 252 | 253 | 20,000 | 253 |
| 2008-07-10 | 252 | 253 | 251 | 251 | 17,000 | 251 |
| 2008-07-09 | 246 | 250 | 246 | 247 | 11,000 | 247 |
| 2008-07-08 | 251 | 251 | 246 | 246 | 11,000 | 246 |
| 2008-07-07 | 254 | 254 | 251 | 252 | 13,000 | 252 |
| 2008-07-04 | 248 | 254 | 248 | 254 | 17,000 | 254 |
| 2008-07-03 | 243 | 249 | 235 | 249 | 31,000 | 249 |
| 2008-07-02 | 258 | 261 | 252 | 257 | 18,000 | 257 |
| 2008-07-01 | 264 | 265 | 263 | 263 | 49,000 | 263 |
| 2008-06-30 | 256 | 258 | 256 | 257 | 52,000 | 257 |
| 2008-06-27 | 240 | 251 | 240 | 249 | 34,000 | 249 |
| 2008-06-26 | 258 | 258 | 250 | 253 | 25,000 | 253 |
| 2008-06-25 | 262 | 262 | 258 | 258 | 19,000 | 258 |
| 2008-06-24 | 266 | 266 | 262 | 262 | 12,000 | 262 |
| 2008-06-23 | 261 | 265 | 261 | 262 | 16,000 | 262 |
| 2008-06-20 | 269 | 269 | 265 | 265 | 39,000 | 265 |
| 2008-06-19 | 264 | 266 | 264 | 265 | 42,000 | 265 |
| 2008-06-18 | 265 | 266 | 263 | 263 | 53,000 | 263 |
| 2008-06-17 | 267 | 267 | 265 | 265 | 5,000 | 265 |
| 2008-06-16 | 264 | 269 | 263 | 267 | 12,000 | 267 |
| 2008-06-13 | 263 | 264 | 263 | 263 | 31,000 | 263 |
| 2008-06-12 | 259 | 270 | 259 | 267 | 46,000 | 267 |
| 2008-06-11 | 257 | 259 | 257 | 258 | 16,000 | 258 |
| 2008-06-10 | 265 | 265 | 258 | 258 | 31,000 | 258 |
| 2008-06-09 | 265 | 265 | 261 | 264 | 23,000 | 264 |
| 2008-06-06 | 271 | 273 | 266 | 266 | 20,000 | 266 |
| 2008-06-05 | 268 | 268 | 265 | 267 | 8,000 | 267 |
| 2008-06-04 | 264 | 270 | 264 | 270 | 20,000 | 270 |
| 2008-06-03 | 270 | 270 | 263 | 264 | 17,000 | 264 |
| 2008-06-02 | 273 | 273 | 268 | 270 | 14,000 | 270 |
| 2008-05-30 | 267 | 273 | 266 | 272 | 30,000 | 272 |
| 2008-05-29 | 266 | 271 | 261 | 271 | 32,000 | 271 |
| 2008-05-28 | 272 | 272 | 260 | 263 | 60,000 | 263 |
| 2008-05-27 | 270 | 273 | 265 | 268 | 30,000 | 268 |
| 2008-05-26 | 266 | 272 | 265 | 266 | 22,000 | 266 |
| 2008-05-23 | 268 | 273 | 267 | 268 | 36,000 | 268 |
| 2008-05-22 | 262 | 267 | 261 | 267 | 19,000 | 267 |
| 2008-05-21 | 268 | 269 | 263 | 264 | 38,000 | 264 |
| 2008-05-20 | 274 | 275 | 268 | 268 | 22,000 | 268 |
| 2008-05-19 | 271 | 273 | 271 | 273 | 31,000 | 273 |
| 2008-05-16 | 268 | 275 | 268 | 273 | 21,000 | 273 |
| 2008-05-15 | 272 | 273 | 269 | 273 | 28,000 | 273 |
| 2008-05-14 | 271 | 271 | 267 | 270 | 25,000 | 270 |
| 2008-05-13 | 262 | 266 | 262 | 266 | 21,000 | 266 |
| 2008-05-12 | 260 | 261 | 258 | 261 | 27,000 | 261 |
| 2008-05-09 | 270 | 270 | 260 | 260 | 34,000 | 260 |
| 2008-05-08 | 272 | 273 | 267 | 269 | 25,000 | 269 |
| 2008-05-07 | 275 | 275 | 268 | 273 | 53,000 | 273 |
| 2008-05-02 | 276 | 284 | 270 | 271 | 187,000 | 271 |
| 2008-05-01 | 267 | 270 | 262 | 268 | 38,000 | 268 |
| 2008-04-30 | 270 | 271 | 267 | 270 | 23,000 | 270 |
| 2008-04-28 | 267 | 271 | 263 | 270 | 45,000 | 270 |
| 2008-04-25 | 258 | 262 | 258 | 262 | 39,000 | 262 |
| 2008-04-24 | 250 | 250 | 245 | 246 | 13,000 | 246 |
| 2008-04-23 | 251 | 252 | 249 | 251 | 11,000 | 251 |
| 2008-04-22 | 250 | 254 | 246 | 251 | 46,000 | 251 |
| 2008-04-21 | 260 | 260 | 249 | 255 | 40,000 | 255 |
| 2008-04-18 | 262 | 262 | 257 | 260 | 25,000 | 260 |
| 2008-04-17 | 267 | 267 | 258 | 262 | 30,000 | 262 |
| 2008-04-16 | 264 | 269 | 258 | 262 | 65,000 | 262 |
| 2008-04-15 | 263 | 265 | 256 | 263 | 83,000 | 263 |
| 2008-04-14 | 273 | 273 | 257 | 267 | 56,000 | 267 |
| 2008-04-11 | 272 | 275 | 269 | 273 | 90,000 | 273 |
| 2008-04-10 | 266 | 275 | 263 | 269 | 131,000 | 269 |
| 2008-04-09 | 256 | 274 | 255 | 261 | 277,000 | 261 |
| 2008-04-08 | 246 | 264 | 243 | 261 | 905,000 | 261 |
| 2008-04-07 | 247 | 247 | 237 | 242 | 768,000 | 242 |
| 2008-04-04 | 242 | 243 | 241 | 243 | 28,000 | 243 |
| 2008-04-03 | 249 | 249 | 242 | 244 | 31,000 | 244 |
| 2008-04-02 | 252 | 262 | 252 | 252 | 21,000 | 252 |
| 2008-04-01 | 247 | 252 | 247 | 249 | 24,000 | 249 |
| 2008-03-31 | 257 | 257 | 247 | 247 | 25,000 | 247 |
| 2008-03-28 | 258 | 258 | 246 | 257 | 60,000 | 257 |
| 2008-03-27 | 251 | 253 | 247 | 253 | 47,000 | 253 |
| 2008-03-26 | 253 | 253 | 242 | 252 | 42,000 | 252 |
| 2008-03-25 | 257 | 257 | 245 | 248 | 53,000 | 248 |
| 2008-03-24 | 244 | 254 | 242 | 252 | 51,000 | 252 |
| 2008-03-21 | 246 | 246 | 236 | 245 | 48,000 | 245 |
| 2008-03-19 | 244 | 246 | 238 | 243 | 72,000 | 243 |
| 2008-03-18 | 229 | 239 | 228 | 239 | 106,000 | 239 |
| 2008-03-17 | 226 | 236 | 226 | 233 | 68,000 | 233 |
| 2008-03-14 | 254 | 254 | 235 | 236 | 119,000 | 236 |
| 2008-03-13 | 248 | 259 | 246 | 250 | 484,000 | 250 |
| 2008-03-12 | 260 | 260 | 248 | 248 | 500,000 | 248 |
| 2008-03-11 | 253 | 253 | 243 | 250 | 45,000 | 250 |
| 2008-03-10 | 256 | 260 | 252 | 256 | 52,000 | 256 |
| 2008-03-07 | 256 | 262 | 254 | 255 | 77,000 | 255 |
| 2008-03-06 | 269 | 270 | 254 | 268 | 105,000 | 268 |
| 2008-03-05 | 276 | 276 | 260 | 269 | 156,000 | 269 |
| 2008-03-04 | 291 | 292 | 275 | 278 | 214,000 | 278 |
| 2008-03-03 | 288 | 295 | 285 | 291 | 231,000 | 291 |
| 2008-02-29 | 293 | 294 | 290 | 293 | 122,000 | 293 |
| 2008-02-28 | 293 | 295 | 288 | 291 | 184,000 | 291 |
| 2008-02-27 | 287 | 293 | 287 | 291 | 183,000 | 291 |
| 2008-02-26 | 294 | 296 | 283 | 284 | 179,000 | 284 |
| 2008-02-25 | 291 | 295 | 288 | 293 | 212,000 | 293 |
| 2008-02-22 | 285 | 295 | 284 | 288 | 361,000 | 288 |
| 2008-02-21 | 282 | 286 | 279 | 283 | 524,000 | 283 |
| 2008-02-20 | 280 | 282 | 273 | 273 | 621,000 | 273 |
| 2008-02-19 | 276 | 278 | 273 | 278 | 106,000 | 278 |
| 2008-02-18 | 271 | 275 | 269 | 275 | 241,000 | 275 |
| 2008-02-15 | 265 | 269 | 260 | 269 | 241,000 | 269 |
| 2008-02-14 | 256 | 269 | 255 | 267 | 227,000 | 267 |
| 2008-02-13 | 258 | 263 | 255 | 256 | 240,000 | 256 |
| 2008-02-12 | 252 | 258 | 252 | 256 | 149,000 | 256 |
| 2008-02-08 | 255 | 259 | 250 | 251 | 198,000 | 251 |
| 2008-02-07 | 252 | 257 | 249 | 255 | 338,000 | 255 |
| 2008-02-06 | 261 | 261 | 252 | 252 | 219,000 | 252 |
| 2008-02-05 | 262 | 265 | 262 | 263 | 122,000 | 263 |
| 2008-02-04 | 261 | 266 | 257 | 264 | 260,000 | 264 |
| 2008-02-01 | 259 | 263 | 254 | 262 | 429,000 | 262 |
| 2008-01-31 | 240 | 246 | 232 | 244 | 322,000 | 244 |
| 2008-01-30 | 249 | 253 | 243 | 245 | 167,000 | 245 |
| 2008-01-29 | 245 | 250 | 240 | 247 | 181,000 | 247 |
| 2008-01-28 | 254 | 254 | 240 | 241 | 221,000 | 241 |
| 2008-01-25 | 232 | 259 | 232 | 249 | 318,000 | 249 |
| 2008-01-24 | 230 | 240 | 229 | 232 | 172,000 | 232 |
| 2008-01-23 | 234 | 234 | 220 | 223 | 147,000 | 223 |
| 2008-01-22 | 218 | 230 | 210 | 214 | 348,000 | 214 |
| 2008-01-21 | 230 | 250 | 226 | 226 | 279,000 | 226 |
| 2008-01-18 | 220 | 237 | 217 | 235 | 189,000 | 235 |
| 2008-01-17 | 220 | 226 | 214 | 225 | 272,000 | 225 |
| 2008-01-16 | 225 | 231 | 205 | 210 | 331,000 | 210 |
| 2008-01-15 | 242 | 252 | 233 | 234 | 205,000 | 234 |
| 2008-01-11 | 261 | 261 | 240 | 241 | 348,000 | 241 |
| 2008-01-10 | 274 | 274 | 260 | 260 | 222,000 | 260 |
| 2008-01-09 | 259 | 270 | 256 | 270 | 273,000 | 270 |
| 2008-01-08 | 262 | 270 | 260 | 264 | 269,000 | 264 |
| 2008-01-07 | 279 | 279 | 273 | 273 | 310,000 | 273 |
| 2008-01-04 | 282 | 282 | 278 | 281 | 312,000 | 281 |
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
