1. HOME >
  2. 株価時系列 >
  3. 1967 >
  4. 2011年

1967 (株)ヤマト の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303043043043043,000304
2011-12-293013033013033,000303
2011-12-2830830830430410,000304
2011-12-2730630830630811,000308
2011-12-263063063063061,000306
2011-12-223053053053052,000305
2011-12-2130430530430421,000304
2011-12-203083083083086,000308
2011-12-193033033033033,000303
2011-12-153123123063064,000306
2011-12-143103123093127,000312
2011-12-133083093083094,000309
2011-12-123123123083086,000308
2011-12-0930830830530826,000308
2011-12-083153153073087,000308
2011-12-073153153143142,000314
2011-12-0631331331231332,000313
2011-12-0531431530631016,000310
2011-12-0230931130931114,000311
2011-12-013073093063098,000309
2011-11-303063093063074,000307
2011-11-2930731130531121,000311
2011-11-283133133063069,000306
2011-11-253083143083146,000314
2011-11-242993102993109,000310
2011-11-222973082973006,000300
2011-11-213033043033042,000304
2011-11-1830230330230211,000302
2011-11-173093103093108,000310
2011-11-163093093093091,000309
2011-11-153083083083081,000308
2011-11-143073083043084,000308
2011-11-113023103023107,000310
2011-11-103013023013029,000302
2011-11-093023023003017,000301
2011-11-083083083023056,000305
2011-11-073043043043041,000304
2011-11-0430730830330310,000303
2011-11-0230931030830910,000309
2011-11-013183183133148,000314
2011-10-313193193133188,000318
2011-10-2831632031231227,000312
2011-10-2730831730131529,000315
2011-10-263063063043056,000305
2011-10-253083113063069,000306
2011-10-243063063053067,000306
2011-10-2130630629830610,000306
2011-10-203173173103105,000310
2011-10-193123123123122,000312
2011-10-183113123113125,000312
2011-10-173203203183193,000319
2011-10-1432332331531511,000315
2011-10-133253253223238,000323
2011-10-123143173133176,000317
2011-10-1131231931231314,000313
2011-10-073193203093096,000309
2011-10-063223233183187,000318
2011-10-0531832731832710,000327
2011-10-043243273133139,000313
2011-10-033323323243247,000324
2011-09-303303343303346,000334
2011-09-2932433632433615,000336
2011-09-2831632931632117,000321
2011-09-273113123043128,000312
2011-09-263103103053096,000309
2011-09-223103103053065,000306
2011-09-213103103093106,000310
2011-09-203103103033043,000304
2011-09-163103103103108,000310
2011-09-153093093053053,000305
2011-09-143123123063085,000308
2011-09-1330630730630710,000307
2011-09-1231831830030134,000301
2011-09-0931732531731826,000318
2011-09-083203213203216,000321
2011-09-073193233193224,000322
2011-09-063223263183197,000319
2011-09-053223223213223,000322
2011-09-023323323273279,000327
2011-09-013323323313325,000332
2011-08-313283293283289,000328
2011-08-303333333313324,000332
2011-08-2933033033033012,000330
2011-08-2633233332933310,000333
2011-08-2533433432832915,000329
2011-08-2432032832032610,000326
2011-08-233223233223235,000323
2011-08-2232132230832215,000322
2011-08-1930731930731915,000319
2011-08-183133153133156,000315
2011-08-173123123123122,000312
2011-08-1631031231031210,000312
2011-08-153103103103102,000310
2011-08-1230931030731010,000310
2011-08-113173173083083,000308
2011-08-1030731230731230,000312
2011-08-093053063053067,000306
2011-08-083083173063177,000317
2011-08-0530831130131118,000311
2011-08-043133133083099,000309
2011-08-0331031030931015,000310
2011-08-023163163163163,000316
2011-08-013143143123124,000312
2011-07-2931531530730912,000309
2011-07-2831131730931729,000317
2011-07-2732732730431164,000311
2011-07-263303303293295,000329
2011-07-253303303263286,000328
2011-07-223303303303303,000330
2011-07-213263263253253,000325
2011-07-203303303303308,000330
2011-07-193303303283296,000329
2011-07-1533033032833010,000330
2011-07-1433033032732714,000327
2011-07-1333833933633910,000339
2011-07-1233033133033022,000330
2011-07-1132433032433010,000330
2011-07-0832132632132418,000324
2011-07-073293313273278,000327
2011-07-063273363273369,000336
2011-07-053283343283343,000334
2011-07-0433033132532819,000328
2011-07-0134234233033012,000330
2011-06-3034034333434324,000343
2011-06-2933333332333212,000332
2011-06-2834534533233367,000333
2011-06-2733634433634427,000344
2011-06-2433034133034120,000341
2011-06-2332833432833036,000330
2011-06-2232232832232812,000328
2011-06-2132132632132618,000326
2011-06-2031532931232916,000329
2011-06-173113113103118,000311
2011-06-163123123103104,000310
2011-06-153153153103157,000315
2011-06-143153153153151,000315
2011-06-133123133123135,000313
2011-06-1031031331031228,000312
2011-06-093103103103101,000310
2011-06-083063083063084,000308
2011-06-073083133083139,000313
2011-06-063093093083096,000309
2011-06-0330931330831011,000310
2011-06-023123133093095,000309
2011-06-0131231330931212,000312
2011-05-313113123113123,000312
2011-05-3030431030431016,000310
2011-05-273123123113118,000311
2011-05-263093093093091,000309
2011-05-2531131130830811,000308
2011-05-243113113113112,000311
2011-05-233093123093124,000312
2011-05-203153153113114,000311
2011-05-193083143083136,000313
2011-05-183143143083087,000308
2011-05-173083133083114,000311
2011-05-1631131530631512,000315
2011-05-1331731730731016,000310
2011-05-1231631831631713,000317
2011-05-113163163153165,000316
2011-05-1031231331231310,000313
2011-05-093103113103109,000310
2011-05-063113113103103,000310
2011-05-0230831230831212,000312
2011-04-2831231230531125,000311
2011-04-2730931130930912,000309
2011-04-263103113103115,000311
2011-04-2531531531031011,000310
2011-04-223073113073107,000310
2011-04-213103123083087,000308
2011-04-203143143083116,000311
2011-04-1930831030730819,000308
2011-04-1830131130130615,000306
2011-04-153183183093096,000309
2011-04-1430531130531112,000311
2011-04-1330430730430711,000307
2011-04-123063103063106,000310
2011-04-113093093063068,000306
2011-04-0830330530230210,000302
2011-04-0730230530230311,000303
2011-04-0630330530230514,000305
2011-04-0530830830230718,000307
2011-04-043163193163169,000316
2011-04-013153163133138,000313
2011-03-3131532031232016,000320
2011-03-3031031630631521,000315
2011-03-2930630730330512,000305
2011-03-2831431430230624,000306
2011-03-2532332530330739,000307
2011-03-2431432231232263,000322
2011-03-2331831830730726,000307
2011-03-2231532130730750,000307
2011-03-1829432229432228,000322
2011-03-1728429228429241,000292
2011-03-1628330028129233,000292
2011-03-1529729828128923,000289
2011-03-1427530527529628,000296
2011-03-1128929228929164,000291
2011-03-102892922892899,000289
2011-03-0929229228928912,000289
2011-03-0829129128628712,000287
2011-03-0729129328828816,000288
2011-03-0429529529329310,000293
2011-03-0329729729229313,000293
2011-03-0230030029029017,000290
2011-03-013033033033034,000303
2011-02-2830130230130213,000302
2011-02-252972992972996,000299
2011-02-242962982962976,000297
2011-02-232983042983039,000303
2011-02-223053053013028,000302
2011-02-213013033013033,000303
2011-02-183043043023025,000302
2011-02-173053053013049,000304
2011-02-163053053023029,000302
2011-02-153013013013016,000301
2011-02-143093093013055,000305
2011-02-1030130430130410,000304
2011-02-093053053003018,000301
2011-02-0831031029829911,000299
2011-02-073043073043057,000305
2011-02-0430731030330314,000303
2011-02-033033042953049,000304
2011-02-023023033013037,000303
2011-02-013023022952955,000295
2011-01-3130030029329410,000294
2011-01-2831331330130916,000309
2011-01-273073093073093,000309
2011-01-2631631630330512,000305
2011-01-253053143053128,000312
2011-01-243043083043054,000305
2011-01-2130631430430417,000304
2011-01-203193193133134,000313
2011-01-193153163153164,000316
2011-01-183153153153153,000315
2011-01-173163163123127,000312
2011-01-1430730930730910,000309
2011-01-133103103073073,000307
2011-01-1230731030731013,000310
2011-01-1130730730130219,000302
2011-01-073083083063079,000307
2011-01-053023053023056,000305
2011-01-043033042983025,000302

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