1967 (株)ヤマト の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 324 | 324 | 319 | 319 | 8,000 | 319 |
| 2009-12-29 | 322 | 324 | 317 | 324 | 7,000 | 324 |
| 2009-12-28 | 322 | 325 | 321 | 321 | 15,000 | 321 |
| 2009-12-25 | 322 | 324 | 322 | 324 | 10,000 | 324 |
| 2009-12-24 | 316 | 323 | 314 | 322 | 13,000 | 322 |
| 2009-12-22 | 324 | 324 | 318 | 320 | 16,000 | 320 |
| 2009-12-21 | 325 | 325 | 318 | 319 | 5,000 | 319 |
| 2009-12-18 | 324 | 325 | 324 | 325 | 8,000 | 325 |
| 2009-12-17 | 325 | 325 | 320 | 324 | 9,000 | 324 |
| 2009-12-16 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 2009-12-15 | 319 | 319 | 318 | 319 | 7,000 | 319 |
| 2009-12-14 | 320 | 320 | 308 | 319 | 25,000 | 319 |
| 2009-12-11 | 319 | 319 | 315 | 319 | 32,000 | 319 |
| 2009-12-10 | 315 | 316 | 313 | 314 | 17,000 | 314 |
| 2009-12-09 | 315 | 315 | 312 | 313 | 10,000 | 313 |
| 2009-12-08 | 310 | 316 | 310 | 312 | 14,000 | 312 |
| 2009-12-07 | 319 | 319 | 309 | 315 | 41,000 | 315 |
| 2009-12-04 | 300 | 304 | 298 | 304 | 7,000 | 304 |
| 2009-12-03 | 287 | 300 | 287 | 300 | 20,000 | 300 |
| 2009-12-02 | 309 | 310 | 296 | 297 | 19,000 | 297 |
| 2009-12-01 | 300 | 305 | 300 | 300 | 11,000 | 300 |
| 2009-11-30 | 293 | 307 | 293 | 300 | 23,000 | 300 |
| 2009-11-27 | 293 | 293 | 292 | 293 | 11,000 | 293 |
| 2009-11-26 | 282 | 293 | 281 | 293 | 8,000 | 293 |
| 2009-11-25 | 292 | 292 | 291 | 292 | 4,000 | 292 |
| 2009-11-24 | 290 | 298 | 280 | 291 | 28,000 | 291 |
| 2009-11-20 | 297 | 297 | 295 | 295 | 6,000 | 295 |
| 2009-11-19 | 300 | 300 | 295 | 299 | 9,000 | 299 |
| 2009-11-18 | 300 | 301 | 296 | 297 | 9,000 | 297 |
| 2009-11-17 | 305 | 305 | 304 | 305 | 6,000 | 305 |
| 2009-11-16 | 309 | 309 | 303 | 303 | 9,000 | 303 |
| 2009-11-13 | 309 | 309 | 309 | 309 | 6,000 | 309 |
| 2009-11-12 | 311 | 311 | 309 | 309 | 9,000 | 309 |
| 2009-11-11 | 309 | 310 | 308 | 309 | 23,000 | 309 |
| 2009-11-10 | 310 | 310 | 307 | 308 | 20,000 | 308 |
| 2009-11-09 | 308 | 308 | 301 | 303 | 14,000 | 303 |
| 2009-11-06 | 308 | 308 | 304 | 307 | 7,000 | 307 |
| 2009-11-05 | 315 | 315 | 308 | 311 | 9,000 | 311 |
| 2009-11-04 | 312 | 313 | 312 | 313 | 9,000 | 313 |
| 2009-11-02 | 303 | 307 | 301 | 307 | 12,000 | 307 |
| 2009-10-30 | 312 | 314 | 307 | 308 | 18,000 | 308 |
| 2009-10-29 | 298 | 308 | 293 | 307 | 35,000 | 307 |
| 2009-10-28 | 313 | 315 | 306 | 308 | 26,000 | 308 |
| 2009-10-27 | 314 | 314 | 310 | 310 | 14,000 | 310 |
| 2009-10-26 | 312 | 317 | 311 | 314 | 22,000 | 314 |
| 2009-10-23 | 312 | 318 | 312 | 312 | 12,000 | 312 |
| 2009-10-22 | 315 | 315 | 312 | 312 | 4,000 | 312 |
| 2009-10-21 | 316 | 316 | 311 | 315 | 9,000 | 315 |
| 2009-10-20 | 320 | 320 | 317 | 318 | 41,000 | 318 |
| 2009-10-19 | 312 | 312 | 305 | 311 | 14,000 | 311 |
| 2009-10-16 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2009-10-15 | 307 | 310 | 307 | 309 | 5,000 | 309 |
| 2009-10-14 | 316 | 317 | 304 | 306 | 29,000 | 306 |
| 2009-10-13 | 311 | 318 | 311 | 316 | 9,000 | 316 |
| 2009-10-09 | 310 | 310 | 309 | 309 | 3,000 | 309 |
| 2009-10-08 | 319 | 319 | 313 | 313 | 8,000 | 313 |
| 2009-10-07 | 318 | 318 | 312 | 318 | 10,000 | 318 |
| 2009-10-06 | 318 | 319 | 314 | 315 | 11,000 | 315 |
| 2009-10-05 | 312 | 318 | 306 | 318 | 16,000 | 318 |
| 2009-10-02 | 313 | 313 | 303 | 303 | 11,000 | 303 |
| 2009-10-01 | 307 | 308 | 307 | 308 | 10,000 | 308 |
| 2009-09-30 | 317 | 319 | 310 | 310 | 12,000 | 310 |
| 2009-09-29 | 321 | 321 | 310 | 316 | 14,000 | 316 |
| 2009-09-28 | 318 | 319 | 313 | 316 | 25,000 | 316 |
| 2009-09-25 | 317 | 318 | 313 | 318 | 17,000 | 318 |
| 2009-09-24 | 307 | 316 | 307 | 316 | 21,000 | 316 |
| 2009-09-18 | 301 | 313 | 301 | 312 | 17,000 | 312 |
| 2009-09-17 | 306 | 306 | 303 | 306 | 11,000 | 306 |
| 2009-09-16 | 307 | 307 | 304 | 306 | 10,000 | 306 |
| 2009-09-15 | 313 | 313 | 309 | 310 | 10,000 | 310 |
| 2009-09-14 | 316 | 317 | 312 | 313 | 23,000 | 313 |
| 2009-09-11 | 319 | 319 | 315 | 316 | 21,000 | 316 |
| 2009-09-10 | 317 | 317 | 314 | 314 | 10,000 | 314 |
| 2009-09-09 | 312 | 315 | 311 | 312 | 7,000 | 312 |
| 2009-09-08 | 317 | 317 | 311 | 312 | 6,000 | 312 |
| 2009-09-04 | 312 | 313 | 309 | 313 | 10,000 | 313 |
| 2009-09-03 | 318 | 318 | 310 | 316 | 12,000 | 316 |
| 2009-09-02 | 319 | 319 | 311 | 318 | 23,000 | 318 |
| 2009-09-01 | 329 | 330 | 327 | 327 | 11,000 | 327 |
| 2009-08-31 | 335 | 335 | 330 | 334 | 13,000 | 334 |
| 2009-08-28 | 333 | 333 | 327 | 331 | 13,000 | 331 |
| 2009-08-27 | 333 | 333 | 329 | 329 | 10,000 | 329 |
| 2009-08-26 | 331 | 334 | 327 | 334 | 11,000 | 334 |
| 2009-08-25 | 330 | 330 | 327 | 328 | 9,000 | 328 |
| 2009-08-24 | 334 | 334 | 328 | 329 | 26,000 | 329 |
| 2009-08-21 | 335 | 338 | 328 | 334 | 21,000 | 334 |
| 2009-08-20 | 334 | 335 | 331 | 335 | 10,000 | 335 |
| 2009-08-19 | 333 | 333 | 331 | 333 | 7,000 | 333 |
| 2009-08-18 | 337 | 337 | 333 | 333 | 9,000 | 333 |
| 2009-08-17 | 338 | 338 | 334 | 337 | 15,000 | 337 |
| 2009-08-14 | 337 | 338 | 334 | 338 | 9,000 | 338 |
| 2009-08-13 | 334 | 336 | 334 | 336 | 5,000 | 336 |
| 2009-08-12 | 338 | 339 | 338 | 338 | 12,000 | 338 |
| 2009-08-11 | 340 | 340 | 338 | 338 | 5,000 | 338 |
| 2009-08-10 | 337 | 337 | 336 | 337 | 7,000 | 337 |
| 2009-08-07 | 331 | 340 | 330 | 330 | 13,000 | 330 |
| 2009-08-06 | 337 | 337 | 331 | 336 | 8,000 | 336 |
| 2009-08-05 | 335 | 336 | 333 | 335 | 12,000 | 335 |
| 2009-08-04 | 332 | 333 | 327 | 333 | 4,000 | 333 |
| 2009-08-03 | 330 | 330 | 327 | 329 | 10,000 | 329 |
| 2009-07-31 | 332 | 334 | 330 | 330 | 9,000 | 330 |
| 2009-07-30 | 332 | 332 | 325 | 327 | 12,000 | 327 |
| 2009-07-29 | 325 | 335 | 325 | 328 | 9,000 | 328 |
| 2009-07-28 | 335 | 335 | 326 | 327 | 25,000 | 327 |
| 2009-07-27 | 333 | 335 | 333 | 335 | 12,000 | 335 |
| 2009-07-24 | 335 | 335 | 333 | 333 | 8,000 | 333 |
| 2009-07-23 | 330 | 335 | 330 | 332 | 9,000 | 332 |
| 2009-07-22 | 337 | 338 | 331 | 335 | 14,000 | 335 |
| 2009-07-21 | 338 | 338 | 330 | 333 | 23,000 | 333 |
| 2009-07-17 | 327 | 329 | 327 | 329 | 5,000 | 329 |
| 2009-07-16 | 336 | 336 | 328 | 328 | 18,000 | 328 |
| 2009-07-15 | 326 | 332 | 325 | 328 | 21,000 | 328 |
| 2009-07-14 | 326 | 329 | 325 | 325 | 15,000 | 325 |
| 2009-07-13 | 330 | 330 | 325 | 325 | 14,000 | 325 |
| 2009-07-10 | 331 | 331 | 327 | 328 | 22,000 | 328 |
| 2009-07-09 | 332 | 332 | 327 | 327 | 16,000 | 327 |
| 2009-07-08 | 334 | 335 | 334 | 334 | 7,000 | 334 |
| 2009-07-07 | 337 | 339 | 337 | 339 | 4,000 | 339 |
| 2009-07-06 | 335 | 337 | 335 | 337 | 8,000 | 337 |
| 2009-07-03 | 343 | 345 | 338 | 345 | 23,000 | 345 |
| 2009-07-02 | 349 | 349 | 345 | 345 | 9,000 | 345 |
| 2009-07-01 | 345 | 345 | 344 | 344 | 4,000 | 344 |
| 2009-06-30 | 353 | 353 | 343 | 353 | 16,000 | 353 |
| 2009-06-29 | 350 | 350 | 348 | 349 | 60,000 | 349 |
| 2009-06-26 | 341 | 341 | 338 | 340 | 11,000 | 340 |
| 2009-06-25 | 340 | 340 | 336 | 338 | 10,000 | 338 |
| 2009-06-24 | 332 | 336 | 328 | 335 | 10,000 | 335 |
| 2009-06-23 | 335 | 335 | 327 | 327 | 12,000 | 327 |
| 2009-06-22 | 340 | 340 | 337 | 340 | 12,000 | 340 |
| 2009-06-19 | 334 | 339 | 332 | 339 | 13,000 | 339 |
| 2009-06-18 | 330 | 338 | 330 | 338 | 10,000 | 338 |
| 2009-06-17 | 328 | 337 | 328 | 335 | 8,000 | 335 |
| 2009-06-16 | 334 | 340 | 326 | 333 | 34,000 | 333 |
| 2009-06-15 | 335 | 335 | 334 | 334 | 4,000 | 334 |
| 2009-06-12 | 343 | 343 | 339 | 339 | 27,000 | 339 |
| 2009-06-11 | 340 | 340 | 339 | 339 | 12,000 | 339 |
| 2009-06-10 | 336 | 339 | 336 | 339 | 6,000 | 339 |
| 2009-06-09 | 338 | 338 | 335 | 336 | 8,000 | 336 |
| 2009-06-08 | 339 | 339 | 338 | 338 | 4,000 | 338 |
| 2009-06-05 | 341 | 341 | 338 | 338 | 4,000 | 338 |
| 2009-06-04 | 340 | 340 | 338 | 338 | 4,000 | 338 |
| 2009-06-03 | 339 | 339 | 338 | 339 | 7,000 | 339 |
| 2009-06-02 | 340 | 340 | 336 | 339 | 7,000 | 339 |
| 2009-06-01 | 339 | 339 | 339 | 339 | 4,000 | 339 |
| 2009-05-29 | 337 | 339 | 335 | 336 | 16,000 | 336 |
| 2009-05-28 | 341 | 344 | 340 | 340 | 14,000 | 340 |
| 2009-05-27 | 341 | 344 | 341 | 342 | 17,000 | 342 |
| 2009-05-26 | 342 | 342 | 339 | 341 | 21,000 | 341 |
| 2009-05-25 | 342 | 342 | 340 | 341 | 10,000 | 341 |
| 2009-05-22 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2009-05-21 | 339 | 341 | 339 | 341 | 10,000 | 341 |
| 2009-05-20 | 338 | 340 | 338 | 340 | 20,000 | 340 |
| 2009-05-19 | 334 | 336 | 330 | 336 | 8,000 | 336 |
| 2009-05-18 | 336 | 336 | 332 | 333 | 12,000 | 333 |
| 2009-05-15 | 334 | 338 | 334 | 336 | 10,000 | 336 |
| 2009-05-14 | 335 | 340 | 335 | 336 | 18,000 | 336 |
| 2009-05-13 | 344 | 344 | 342 | 343 | 13,000 | 343 |
| 2009-05-12 | 342 | 344 | 341 | 342 | 13,000 | 342 |
| 2009-05-11 | 335 | 341 | 335 | 341 | 31,000 | 341 |
| 2009-05-08 | 333 | 333 | 333 | 333 | 12,000 | 333 |
| 2009-05-07 | 329 | 330 | 327 | 329 | 19,000 | 329 |
| 2009-05-01 | 333 | 333 | 322 | 324 | 18,000 | 324 |
| 2009-04-30 | 330 | 332 | 329 | 329 | 12,000 | 329 |
| 2009-04-28 | 335 | 335 | 328 | 328 | 24,000 | 328 |
| 2009-04-27 | 335 | 335 | 331 | 335 | 17,000 | 335 |
| 2009-04-24 | 335 | 336 | 333 | 333 | 14,000 | 333 |
| 2009-04-23 | 327 | 333 | 321 | 333 | 40,000 | 333 |
| 2009-04-22 | 332 | 332 | 330 | 332 | 22,000 | 332 |
| 2009-04-21 | 336 | 336 | 331 | 336 | 18,000 | 336 |
| 2009-04-20 | 338 | 338 | 333 | 333 | 16,000 | 333 |
| 2009-04-17 | 338 | 338 | 335 | 335 | 5,000 | 335 |
| 2009-04-16 | 337 | 338 | 335 | 337 | 22,000 | 337 |
| 2009-04-15 | 331 | 333 | 330 | 332 | 13,000 | 332 |
| 2009-04-14 | 331 | 335 | 330 | 330 | 21,000 | 330 |
| 2009-04-13 | 330 | 330 | 329 | 329 | 11,000 | 329 |
| 2009-04-10 | 329 | 329 | 325 | 326 | 12,000 | 326 |
| 2009-04-09 | 323 | 324 | 320 | 324 | 15,000 | 324 |
| 2009-04-08 | 327 | 327 | 323 | 323 | 10,000 | 323 |
| 2009-04-07 | 329 | 329 | 326 | 327 | 15,000 | 327 |
| 2009-04-06 | 326 | 327 | 321 | 324 | 18,000 | 324 |
| 2009-04-03 | 330 | 330 | 324 | 327 | 9,000 | 327 |
| 2009-04-02 | 325 | 331 | 324 | 330 | 17,000 | 330 |
| 2009-04-01 | 327 | 327 | 323 | 324 | 15,000 | 324 |
| 2009-03-31 | 336 | 337 | 327 | 328 | 27,000 | 328 |
| 2009-03-30 | 341 | 343 | 337 | 337 | 49,000 | 337 |
| 2009-03-27 | 337 | 347 | 336 | 339 | 81,000 | 339 |
| 2009-03-26 | 329 | 329 | 323 | 327 | 20,000 | 327 |
| 2009-03-25 | 318 | 325 | 318 | 325 | 32,000 | 325 |
| 2009-03-24 | 318 | 319 | 315 | 318 | 28,000 | 318 |
| 2009-03-23 | 312 | 314 | 310 | 314 | 21,000 | 314 |
| 2009-03-19 | 307 | 308 | 304 | 307 | 15,000 | 307 |
| 2009-03-18 | 310 | 311 | 303 | 307 | 15,000 | 307 |
| 2009-03-17 | 316 | 316 | 310 | 312 | 24,000 | 312 |
| 2009-03-16 | 311 | 316 | 311 | 315 | 33,000 | 315 |
| 2009-03-13 | 314 | 314 | 310 | 311 | 57,000 | 311 |
| 2009-03-12 | 300 | 307 | 300 | 307 | 18,000 | 307 |
| 2009-03-11 | 303 | 305 | 298 | 300 | 15,000 | 300 |
| 2009-03-10 | 310 | 310 | 300 | 302 | 20,000 | 302 |
| 2009-03-09 | 308 | 310 | 308 | 309 | 14,000 | 309 |
| 2009-03-06 | 302 | 310 | 297 | 307 | 43,000 | 307 |
| 2009-03-05 | 295 | 300 | 295 | 300 | 33,000 | 300 |
| 2009-03-04 | 297 | 298 | 293 | 298 | 9,000 | 298 |
| 2009-03-03 | 298 | 299 | 294 | 299 | 9,000 | 299 |
| 2009-03-02 | 299 | 299 | 294 | 299 | 28,000 | 299 |
| 2009-02-27 | 291 | 298 | 291 | 298 | 16,000 | 298 |
| 2009-02-26 | 291 | 291 | 290 | 291 | 9,000 | 291 |
| 2009-02-25 | 291 | 291 | 288 | 288 | 4,000 | 288 |
| 2009-02-24 | 282 | 285 | 280 | 285 | 11,000 | 285 |
| 2009-02-23 | 288 | 290 | 288 | 290 | 5,000 | 290 |
| 2009-02-20 | 291 | 291 | 280 | 289 | 23,000 | 289 |
| 2009-02-19 | 288 | 289 | 284 | 289 | 8,000 | 289 |
| 2009-02-18 | 283 | 284 | 283 | 283 | 8,000 | 283 |
| 2009-02-17 | 289 | 289 | 283 | 286 | 12,000 | 286 |
| 2009-02-16 | 288 | 290 | 283 | 290 | 40,000 | 290 |
| 2009-02-13 | 271 | 277 | 271 | 276 | 11,000 | 276 |
| 2009-02-12 | 286 | 286 | 272 | 274 | 38,000 | 274 |
| 2009-02-10 | 286 | 286 | 285 | 285 | 13,000 | 285 |
| 2009-02-09 | 285 | 285 | 281 | 285 | 5,000 | 285 |
| 2009-02-06 | 289 | 289 | 280 | 284 | 11,000 | 284 |
| 2009-02-05 | 289 | 291 | 289 | 290 | 15,000 | 290 |
| 2009-02-04 | 280 | 285 | 278 | 285 | 11,000 | 285 |
| 2009-02-03 | 290 | 293 | 280 | 280 | 22,000 | 280 |
| 2009-02-02 | 288 | 291 | 288 | 289 | 9,000 | 289 |
| 2009-01-30 | 290 | 293 | 285 | 289 | 20,000 | 289 |
| 2009-01-29 | 293 | 293 | 290 | 290 | 13,000 | 290 |
| 2009-01-28 | 291 | 293 | 290 | 293 | 12,000 | 293 |
| 2009-01-27 | 288 | 291 | 283 | 291 | 31,000 | 291 |
| 2009-01-26 | 279 | 284 | 275 | 283 | 16,000 | 283 |
| 2009-01-23 | 278 | 279 | 276 | 279 | 12,000 | 279 |
| 2009-01-22 | 281 | 281 | 275 | 277 | 13,000 | 277 |
| 2009-01-21 | 273 | 276 | 273 | 276 | 20,000 | 276 |
| 2009-01-20 | 291 | 291 | 288 | 288 | 6,000 | 288 |
| 2009-01-19 | 290 | 290 | 285 | 288 | 15,000 | 288 |
| 2009-01-16 | 290 | 290 | 284 | 289 | 25,000 | 289 |
| 2009-01-15 | 295 | 295 | 283 | 289 | 21,000 | 289 |
| 2009-01-14 | 296 | 296 | 290 | 290 | 11,000 | 290 |
| 2009-01-13 | 290 | 295 | 290 | 292 | 21,000 | 292 |
| 2009-01-09 | 295 | 295 | 289 | 290 | 15,000 | 290 |
| 2009-01-08 | 292 | 303 | 292 | 297 | 29,000 | 297 |
| 2009-01-07 | 302 | 310 | 302 | 307 | 29,000 | 307 |
| 2009-01-06 | 300 | 313 | 299 | 301 | 34,000 | 301 |
| 2009-01-05 | 295 | 299 | 295 | 299 | 3,000 | 299 |
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
