1967 (株)ヤマト の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 305 | 305 | 302 | 303 | 3,000 | 303 |
| 2010-12-29 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2010-12-28 | 301 | 305 | 301 | 305 | 11,000 | 305 |
| 2010-12-27 | 305 | 305 | 300 | 301 | 9,000 | 301 |
| 2010-12-24 | 307 | 307 | 302 | 302 | 8,000 | 302 |
| 2010-12-22 | 315 | 317 | 295 | 306 | 20,000 | 306 |
| 2010-12-21 | 318 | 318 | 313 | 318 | 13,000 | 318 |
| 2010-12-20 | 320 | 320 | 316 | 318 | 11,000 | 318 |
| 2010-12-17 | 317 | 320 | 315 | 320 | 13,000 | 320 |
| 2010-12-16 | 321 | 325 | 317 | 324 | 11,000 | 324 |
| 2010-12-15 | 329 | 329 | 329 | 329 | 5,000 | 329 |
| 2010-12-14 | 320 | 324 | 320 | 324 | 14,000 | 324 |
| 2010-12-13 | 320 | 320 | 319 | 320 | 7,000 | 320 |
| 2010-12-10 | 320 | 320 | 319 | 320 | 46,000 | 320 |
| 2010-12-09 | 314 | 319 | 314 | 319 | 7,000 | 319 |
| 2010-12-08 | 318 | 318 | 318 | 318 | 10,000 | 318 |
| 2010-12-07 | 319 | 320 | 318 | 320 | 13,000 | 320 |
| 2010-12-06 | 319 | 320 | 318 | 320 | 46,000 | 320 |
| 2010-12-03 | 305 | 311 | 305 | 311 | 13,000 | 311 |
| 2010-12-02 | 304 | 307 | 304 | 305 | 14,000 | 305 |
| 2010-12-01 | 305 | 305 | 301 | 305 | 7,000 | 305 |
| 2010-11-30 | 304 | 306 | 304 | 304 | 20,000 | 304 |
| 2010-11-29 | 300 | 304 | 300 | 304 | 18,000 | 304 |
| 2010-11-26 | 300 | 300 | 299 | 299 | 12,000 | 299 |
| 2010-11-25 | 299 | 300 | 299 | 300 | 5,000 | 300 |
| 2010-11-24 | 291 | 296 | 291 | 296 | 6,000 | 296 |
| 2010-11-22 | 303 | 303 | 298 | 299 | 6,000 | 299 |
| 2010-11-19 | 296 | 300 | 296 | 297 | 9,000 | 297 |
| 2010-11-18 | 288 | 298 | 288 | 298 | 6,000 | 298 |
| 2010-11-17 | 281 | 290 | 281 | 290 | 5,000 | 290 |
| 2010-11-16 | 291 | 293 | 291 | 292 | 8,000 | 292 |
| 2010-11-15 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2010-11-12 | 288 | 288 | 287 | 287 | 4,000 | 287 |
| 2010-11-11 | 300 | 300 | 293 | 296 | 17,000 | 296 |
| 2010-11-10 | 299 | 321 | 299 | 300 | 22,000 | 300 |
| 2010-11-09 | 298 | 300 | 296 | 299 | 9,000 | 299 |
| 2010-11-08 | 297 | 297 | 290 | 296 | 10,000 | 296 |
| 2010-11-05 | 290 | 298 | 290 | 297 | 18,000 | 297 |
| 2010-11-04 | 267 | 284 | 267 | 282 | 16,000 | 282 |
| 2010-11-02 | 282 | 282 | 275 | 275 | 7,000 | 275 |
| 2010-11-01 | 271 | 278 | 271 | 275 | 6,000 | 275 |
| 2010-10-29 | 282 | 298 | 276 | 276 | 25,000 | 276 |
| 2010-10-28 | 290 | 294 | 289 | 290 | 16,000 | 290 |
| 2010-10-27 | 300 | 300 | 296 | 296 | 7,000 | 296 |
| 2010-10-26 | 300 | 303 | 295 | 300 | 12,000 | 300 |
| 2010-10-25 | 302 | 302 | 296 | 296 | 9,000 | 296 |
| 2010-10-22 | 297 | 302 | 294 | 296 | 7,000 | 296 |
| 2010-10-21 | 303 | 303 | 288 | 296 | 17,000 | 296 |
| 2010-10-20 | 316 | 316 | 308 | 308 | 19,000 | 308 |
| 2010-10-19 | 317 | 319 | 315 | 317 | 7,000 | 317 |
| 2010-10-18 | 314 | 316 | 314 | 315 | 10,000 | 315 |
| 2010-10-15 | 318 | 318 | 311 | 314 | 12,000 | 314 |
| 2010-10-14 | 312 | 317 | 312 | 315 | 8,000 | 315 |
| 2010-10-13 | 306 | 314 | 306 | 311 | 8,000 | 311 |
| 2010-10-12 | 315 | 315 | 310 | 310 | 13,000 | 310 |
| 2010-10-08 | 313 | 317 | 305 | 315 | 16,000 | 315 |
| 2010-10-07 | 309 | 309 | 307 | 308 | 8,000 | 308 |
| 2010-10-06 | 310 | 310 | 308 | 308 | 3,000 | 308 |
| 2010-10-05 | 305 | 305 | 298 | 302 | 7,000 | 302 |
| 2010-10-04 | 313 | 313 | 306 | 308 | 10,000 | 308 |
| 2010-10-01 | 312 | 318 | 312 | 313 | 7,000 | 313 |
| 2010-09-30 | 320 | 323 | 317 | 317 | 22,000 | 317 |
| 2010-09-29 | 314 | 319 | 303 | 318 | 35,000 | 318 |
| 2010-09-28 | 313 | 314 | 313 | 314 | 17,000 | 314 |
| 2010-09-27 | 304 | 314 | 304 | 314 | 12,000 | 314 |
| 2010-09-24 | 303 | 307 | 303 | 305 | 8,000 | 305 |
| 2010-09-22 | 310 | 310 | 308 | 308 | 8,000 | 308 |
| 2010-09-21 | 315 | 315 | 302 | 305 | 8,000 | 305 |
| 2010-09-17 | 310 | 314 | 310 | 314 | 8,000 | 314 |
| 2010-09-16 | 318 | 318 | 313 | 315 | 6,000 | 315 |
| 2010-09-15 | 310 | 316 | 310 | 315 | 17,000 | 315 |
| 2010-09-14 | 315 | 315 | 313 | 314 | 14,000 | 314 |
| 2010-09-13 | 319 | 319 | 314 | 314 | 11,000 | 314 |
| 2010-09-10 | 313 | 315 | 313 | 314 | 31,000 | 314 |
| 2010-09-09 | 298 | 306 | 298 | 305 | 11,000 | 305 |
| 2010-09-08 | 307 | 307 | 306 | 306 | 2,000 | 306 |
| 2010-09-06 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2010-09-03 | 300 | 303 | 300 | 303 | 13,000 | 303 |
| 2010-09-02 | 300 | 300 | 292 | 296 | 8,000 | 296 |
| 2010-09-01 | 302 | 302 | 285 | 285 | 10,000 | 285 |
| 2010-08-31 | 302 | 306 | 300 | 302 | 10,000 | 302 |
| 2010-08-30 | 308 | 310 | 305 | 310 | 22,000 | 310 |
| 2010-08-27 | 296 | 300 | 296 | 300 | 10,000 | 300 |
| 2010-08-26 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2010-08-25 | 291 | 298 | 291 | 298 | 3,000 | 298 |
| 2010-08-24 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2010-08-23 | 290 | 304 | 290 | 290 | 8,000 | 290 |
| 2010-08-20 | 299 | 299 | 298 | 298 | 6,000 | 298 |
| 2010-08-18 | 299 | 307 | 286 | 291 | 16,000 | 291 |
| 2010-08-17 | 290 | 296 | 288 | 291 | 17,000 | 291 |
| 2010-08-16 | 287 | 300 | 287 | 294 | 5,000 | 294 |
| 2010-08-13 | 290 | 294 | 290 | 293 | 5,000 | 293 |
| 2010-08-12 | 294 | 295 | 294 | 295 | 5,000 | 295 |
| 2010-08-11 | 304 | 304 | 295 | 295 | 16,000 | 295 |
| 2010-08-10 | 303 | 304 | 303 | 304 | 4,000 | 304 |
| 2010-08-09 | 301 | 302 | 301 | 302 | 5,000 | 302 |
| 2010-08-06 | 303 | 303 | 301 | 303 | 7,000 | 303 |
| 2010-08-05 | 297 | 298 | 295 | 298 | 11,000 | 298 |
| 2010-08-04 | 299 | 299 | 289 | 290 | 17,000 | 290 |
| 2010-08-03 | 301 | 301 | 296 | 296 | 6,000 | 296 |
| 2010-08-02 | 296 | 300 | 291 | 300 | 5,000 | 300 |
| 2010-07-30 | 299 | 299 | 298 | 298 | 3,000 | 298 |
| 2010-07-29 | 316 | 316 | 307 | 307 | 17,000 | 307 |
| 2010-07-28 | 317 | 318 | 315 | 318 | 17,000 | 318 |
| 2010-07-27 | 313 | 313 | 313 | 313 | 5,000 | 313 |
| 2010-07-26 | 308 | 309 | 308 | 309 | 5,000 | 309 |
| 2010-07-23 | 300 | 303 | 300 | 303 | 6,000 | 303 |
| 2010-07-22 | 292 | 299 | 292 | 298 | 13,000 | 298 |
| 2010-07-21 | 305 | 305 | 300 | 300 | 12,000 | 300 |
| 2010-07-20 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2010-07-16 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2010-07-15 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2010-07-14 | 307 | 310 | 307 | 310 | 9,000 | 310 |
| 2010-07-13 | 307 | 309 | 307 | 307 | 16,000 | 307 |
| 2010-07-12 | 314 | 317 | 307 | 307 | 10,000 | 307 |
| 2010-07-09 | 303 | 306 | 303 | 306 | 5,000 | 306 |
| 2010-07-08 | 297 | 306 | 291 | 301 | 9,000 | 301 |
| 2010-07-07 | 292 | 292 | 288 | 289 | 4,000 | 289 |
| 2010-07-06 | 292 | 299 | 291 | 292 | 8,000 | 292 |
| 2010-07-05 | 297 | 297 | 293 | 293 | 9,000 | 293 |
| 2010-07-02 | 303 | 303 | 298 | 300 | 12,000 | 300 |
| 2010-07-01 | 294 | 295 | 293 | 295 | 6,000 | 295 |
| 2010-06-30 | 311 | 311 | 296 | 301 | 17,000 | 301 |
| 2010-06-29 | 316 | 317 | 310 | 311 | 77,000 | 311 |
| 2010-06-28 | 306 | 310 | 306 | 307 | 24,000 | 307 |
| 2010-06-25 | 292 | 298 | 292 | 298 | 13,000 | 298 |
| 2010-06-24 | 287 | 292 | 287 | 291 | 5,000 | 291 |
| 2010-06-23 | 291 | 295 | 289 | 295 | 12,000 | 295 |
| 2010-06-22 | 297 | 300 | 297 | 299 | 9,000 | 299 |
| 2010-06-21 | 294 | 296 | 294 | 296 | 5,000 | 296 |
| 2010-06-18 | 281 | 298 | 281 | 292 | 29,000 | 292 |
| 2010-06-17 | 290 | 290 | 280 | 281 | 55,000 | 281 |
| 2010-06-16 | 303 | 303 | 294 | 296 | 5,000 | 296 |
| 2010-06-15 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2010-06-14 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2010-06-11 | 300 | 300 | 294 | 295 | 36,000 | 295 |
| 2010-06-10 | 293 | 294 | 293 | 294 | 3,000 | 294 |
| 2010-06-09 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2010-06-08 | 295 | 295 | 291 | 292 | 13,000 | 292 |
| 2010-06-07 | 283 | 290 | 283 | 288 | 5,000 | 288 |
| 2010-06-04 | 299 | 299 | 298 | 299 | 7,000 | 299 |
| 2010-06-03 | 284 | 296 | 284 | 296 | 8,000 | 296 |
| 2010-06-02 | 288 | 288 | 284 | 284 | 5,000 | 284 |
| 2010-06-01 | 280 | 288 | 280 | 288 | 5,000 | 288 |
| 2010-05-31 | 275 | 285 | 275 | 285 | 9,000 | 285 |
| 2010-05-28 | 286 | 286 | 277 | 279 | 20,000 | 279 |
| 2010-05-27 | 285 | 285 | 278 | 278 | 11,000 | 278 |
| 2010-05-26 | 287 | 287 | 277 | 277 | 10,000 | 277 |
| 2010-05-25 | 287 | 293 | 286 | 287 | 29,000 | 287 |
| 2010-05-24 | 286 | 286 | 279 | 279 | 16,000 | 279 |
| 2010-05-21 | 288 | 289 | 286 | 287 | 27,000 | 287 |
| 2010-05-20 | 296 | 296 | 295 | 296 | 5,000 | 296 |
| 2010-05-19 | 295 | 295 | 293 | 293 | 3,000 | 293 |
| 2010-05-18 | 306 | 306 | 299 | 299 | 4,000 | 299 |
| 2010-05-17 | 302 | 306 | 300 | 300 | 8,000 | 300 |
| 2010-05-14 | 324 | 324 | 310 | 310 | 9,000 | 310 |
| 2010-05-13 | 312 | 321 | 312 | 318 | 10,000 | 318 |
| 2010-05-12 | 311 | 311 | 309 | 311 | 5,000 | 311 |
| 2010-05-11 | 309 | 313 | 309 | 310 | 19,000 | 310 |
| 2010-05-10 | 310 | 310 | 303 | 305 | 16,000 | 305 |
| 2010-05-07 | 305 | 316 | 301 | 310 | 13,000 | 310 |
| 2010-05-06 | 311 | 311 | 310 | 310 | 15,000 | 310 |
| 2010-04-30 | 326 | 327 | 326 | 327 | 2,000 | 327 |
| 2010-04-28 | 325 | 325 | 319 | 319 | 12,000 | 319 |
| 2010-04-27 | 329 | 329 | 322 | 327 | 18,000 | 327 |
| 2010-04-26 | 321 | 328 | 321 | 328 | 12,000 | 328 |
| 2010-04-23 | 319 | 321 | 319 | 321 | 3,000 | 321 |
| 2010-04-22 | 321 | 321 | 319 | 319 | 8,000 | 319 |
| 2010-04-21 | 320 | 325 | 320 | 324 | 13,000 | 324 |
| 2010-04-20 | 326 | 326 | 322 | 323 | 9,000 | 323 |
| 2010-04-19 | 325 | 325 | 317 | 322 | 19,000 | 322 |
| 2010-04-16 | 321 | 322 | 320 | 322 | 8,000 | 322 |
| 2010-04-15 | 323 | 327 | 323 | 325 | 6,000 | 325 |
| 2010-04-14 | 327 | 327 | 322 | 326 | 6,000 | 326 |
| 2010-04-13 | 327 | 328 | 325 | 327 | 12,000 | 327 |
| 2010-04-12 | 328 | 328 | 325 | 325 | 17,000 | 325 |
| 2010-04-09 | 323 | 323 | 318 | 323 | 9,000 | 323 |
| 2010-04-08 | 325 | 325 | 324 | 324 | 6,000 | 324 |
| 2010-04-07 | 327 | 327 | 325 | 325 | 15,000 | 325 |
| 2010-04-06 | 326 | 327 | 326 | 326 | 13,000 | 326 |
| 2010-04-05 | 323 | 327 | 323 | 325 | 14,000 | 325 |
| 2010-04-02 | 325 | 326 | 323 | 325 | 26,000 | 325 |
| 2010-04-01 | 322 | 322 | 317 | 317 | 17,000 | 317 |
| 2010-03-31 | 320 | 325 | 320 | 324 | 15,000 | 324 |
| 2010-03-30 | 319 | 324 | 319 | 324 | 14,000 | 324 |
| 2010-03-29 | 319 | 327 | 318 | 326 | 22,000 | 326 |
| 2010-03-26 | 311 | 319 | 311 | 319 | 19,000 | 319 |
| 2010-03-25 | 310 | 313 | 310 | 313 | 18,000 | 313 |
| 2010-03-24 | 317 | 317 | 309 | 310 | 16,000 | 310 |
| 2010-03-23 | 318 | 318 | 308 | 309 | 16,000 | 309 |
| 2010-03-19 | 318 | 318 | 312 | 316 | 9,000 | 316 |
| 2010-03-18 | 318 | 318 | 314 | 314 | 16,000 | 314 |
| 2010-03-17 | 314 | 315 | 313 | 315 | 5,000 | 315 |
| 2010-03-16 | 312 | 317 | 312 | 312 | 10,000 | 312 |
| 2010-03-15 | 311 | 315 | 311 | 315 | 3,000 | 315 |
| 2010-03-12 | 310 | 311 | 310 | 311 | 25,000 | 311 |
| 2010-03-11 | 315 | 316 | 315 | 316 | 5,000 | 316 |
| 2010-03-10 | 320 | 320 | 311 | 315 | 14,000 | 315 |
| 2010-03-09 | 321 | 321 | 317 | 320 | 4,000 | 320 |
| 2010-03-08 | 321 | 321 | 315 | 321 | 5,000 | 321 |
| 2010-03-05 | 309 | 316 | 309 | 316 | 15,000 | 316 |
| 2010-03-04 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2010-03-03 | 314 | 314 | 312 | 314 | 17,000 | 314 |
| 2010-03-02 | 309 | 314 | 309 | 314 | 18,000 | 314 |
| 2010-03-01 | 310 | 310 | 302 | 305 | 15,000 | 305 |
| 2010-02-26 | 301 | 302 | 301 | 302 | 25,000 | 302 |
| 2010-02-25 | 295 | 301 | 295 | 301 | 4,000 | 301 |
| 2010-02-24 | 301 | 301 | 295 | 295 | 20,000 | 295 |
| 2010-02-23 | 302 | 302 | 297 | 297 | 15,000 | 297 |
| 2010-02-22 | 305 | 311 | 300 | 302 | 26,000 | 302 |
| 2010-02-19 | 310 | 310 | 297 | 297 | 12,000 | 297 |
| 2010-02-18 | 314 | 314 | 313 | 313 | 3,000 | 313 |
| 2010-02-17 | 308 | 311 | 308 | 311 | 6,000 | 311 |
| 2010-02-16 | 304 | 304 | 298 | 300 | 9,000 | 300 |
| 2010-02-15 | 302 | 302 | 298 | 298 | 2,000 | 298 |
| 2010-02-12 | 298 | 306 | 296 | 302 | 21,000 | 302 |
| 2010-02-10 | 304 | 304 | 296 | 299 | 25,000 | 299 |
| 2010-02-09 | 297 | 304 | 297 | 304 | 12,000 | 304 |
| 2010-02-08 | 305 | 305 | 299 | 301 | 6,000 | 301 |
| 2010-02-05 | 303 | 305 | 301 | 305 | 15,000 | 305 |
| 2010-02-04 | 309 | 314 | 309 | 314 | 14,000 | 314 |
| 2010-02-03 | 307 | 312 | 306 | 309 | 9,000 | 309 |
| 2010-02-02 | 313 | 313 | 305 | 307 | 18,000 | 307 |
| 2010-02-01 | 297 | 305 | 287 | 305 | 29,000 | 305 |
| 2010-01-29 | 320 | 320 | 305 | 311 | 27,000 | 311 |
| 2010-01-28 | 318 | 320 | 318 | 320 | 15,000 | 320 |
| 2010-01-27 | 326 | 326 | 321 | 322 | 8,000 | 322 |
| 2010-01-26 | 328 | 328 | 325 | 326 | 8,000 | 326 |
| 2010-01-25 | 325 | 328 | 325 | 326 | 8,000 | 326 |
| 2010-01-22 | 332 | 332 | 324 | 325 | 12,000 | 325 |
| 2010-01-21 | 322 | 330 | 322 | 330 | 10,000 | 330 |
| 2010-01-20 | 328 | 330 | 328 | 330 | 8,000 | 330 |
| 2010-01-19 | 321 | 329 | 321 | 328 | 15,000 | 328 |
| 2010-01-18 | 339 | 339 | 323 | 329 | 13,000 | 329 |
| 2010-01-15 | 341 | 341 | 329 | 339 | 23,000 | 339 |
| 2010-01-14 | 339 | 340 | 335 | 340 | 15,000 | 340 |
| 2010-01-13 | 337 | 337 | 334 | 335 | 9,000 | 335 |
| 2010-01-12 | 329 | 331 | 328 | 331 | 14,000 | 331 |
| 2010-01-08 | 328 | 328 | 324 | 326 | 20,000 | 326 |
| 2010-01-07 | 329 | 329 | 328 | 328 | 5,000 | 328 |
| 2010-01-06 | 325 | 325 | 323 | 324 | 8,000 | 324 |
| 2010-01-05 | 323 | 324 | 323 | 324 | 7,000 | 324 |
| 2010-01-04 | 315 | 316 | 315 | 315 | 7,000 | 315 |
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
