1967 (株)ヤマト の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 313 | 313 | 303 | 313 | 15,000 | 313 |
| 2012-12-27 | 300 | 305 | 300 | 305 | 11,000 | 305 |
| 2012-12-26 | 294 | 300 | 294 | 300 | 10,000 | 300 |
| 2012-12-25 | 290 | 294 | 290 | 294 | 11,000 | 294 |
| 2012-12-21 | 290 | 290 | 288 | 288 | 12,000 | 288 |
| 2012-12-20 | 294 | 294 | 293 | 293 | 13,000 | 293 |
| 2012-12-19 | 290 | 293 | 290 | 293 | 14,000 | 293 |
| 2012-12-18 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2012-12-17 | 295 | 295 | 292 | 292 | 4,000 | 292 |
| 2012-12-14 | 292 | 292 | 286 | 290 | 34,000 | 290 |
| 2012-12-13 | 288 | 291 | 288 | 291 | 8,000 | 291 |
| 2012-12-12 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2012-12-11 | 287 | 288 | 282 | 288 | 9,000 | 288 |
| 2012-12-10 | 291 | 291 | 290 | 290 | 13,000 | 290 |
| 2012-12-07 | 290 | 293 | 290 | 291 | 11,000 | 291 |
| 2012-12-06 | 291 | 291 | 286 | 288 | 34,000 | 288 |
| 2012-12-05 | 284 | 288 | 284 | 288 | 13,000 | 288 |
| 2012-12-04 | 283 | 284 | 283 | 284 | 5,000 | 284 |
| 2012-12-03 | 281 | 283 | 281 | 283 | 2,000 | 283 |
| 2012-11-30 | 285 | 286 | 285 | 285 | 4,000 | 285 |
| 2012-11-29 | 282 | 285 | 282 | 285 | 7,000 | 285 |
| 2012-11-28 | 284 | 284 | 281 | 281 | 16,000 | 281 |
| 2012-11-27 | 274 | 284 | 274 | 284 | 17,000 | 284 |
| 2012-11-26 | 274 | 274 | 273 | 274 | 10,000 | 274 |
| 2012-11-22 | 270 | 270 | 269 | 269 | 15,000 | 269 |
| 2012-11-21 | 271 | 272 | 270 | 272 | 8,000 | 272 |
| 2012-11-20 | 276 | 276 | 271 | 271 | 9,000 | 271 |
| 2012-11-19 | 269 | 270 | 269 | 270 | 2,000 | 270 |
| 2012-11-16 | 262 | 265 | 262 | 265 | 9,000 | 265 |
| 2012-11-15 | 261 | 262 | 261 | 262 | 6,000 | 262 |
| 2012-11-14 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2012-11-13 | 264 | 266 | 262 | 262 | 7,000 | 262 |
| 2012-11-12 | 267 | 267 | 266 | 267 | 14,000 | 267 |
| 2012-11-09 | 265 | 267 | 265 | 267 | 9,000 | 267 |
| 2012-11-08 | 268 | 268 | 267 | 267 | 2,000 | 267 |
| 2012-11-07 | 269 | 270 | 269 | 269 | 10,000 | 269 |
| 2012-11-06 | 269 | 271 | 269 | 269 | 6,000 | 269 |
| 2012-11-05 | 271 | 271 | 267 | 267 | 13,000 | 267 |
| 2012-11-02 | 275 | 275 | 270 | 271 | 16,000 | 271 |
| 2012-11-01 | 271 | 271 | 267 | 267 | 10,000 | 267 |
| 2012-10-31 | 268 | 272 | 265 | 267 | 50,000 | 267 |
| 2012-10-30 | 301 | 301 | 258 | 261 | 132,000 | 261 |
| 2012-10-29 | 312 | 312 | 296 | 296 | 12,000 | 296 |
| 2012-10-26 | 307 | 311 | 307 | 308 | 18,000 | 308 |
| 2012-10-25 | 301 | 302 | 301 | 302 | 3,000 | 302 |
| 2012-10-24 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2012-10-23 | 297 | 300 | 297 | 300 | 2,000 | 300 |
| 2012-10-22 | 296 | 300 | 295 | 300 | 6,000 | 300 |
| 2012-10-19 | 294 | 294 | 289 | 294 | 8,000 | 294 |
| 2012-10-18 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2012-10-17 | 289 | 292 | 289 | 292 | 7,000 | 292 |
| 2012-10-16 | 294 | 294 | 289 | 289 | 3,000 | 289 |
| 2012-10-15 | 300 | 300 | 290 | 290 | 9,000 | 290 |
| 2012-10-12 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2012-10-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-10-10 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2012-10-09 | 304 | 304 | 300 | 300 | 4,000 | 300 |
| 2012-10-05 | 298 | 298 | 297 | 297 | 2,000 | 297 |
| 2012-10-04 | 297 | 302 | 297 | 302 | 3,000 | 302 |
| 2012-10-03 | 300 | 304 | 297 | 304 | 5,000 | 304 |
| 2012-10-02 | 311 | 311 | 290 | 296 | 13,000 | 296 |
| 2012-10-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2012-09-28 | 309 | 310 | 309 | 310 | 12,000 | 310 |
| 2012-09-27 | 305 | 309 | 305 | 309 | 5,000 | 309 |
| 2012-09-26 | 309 | 310 | 306 | 308 | 13,000 | 308 |
| 2012-09-25 | 305 | 308 | 305 | 308 | 9,000 | 308 |
| 2012-09-24 | 301 | 305 | 295 | 305 | 6,000 | 305 |
| 2012-09-21 | 300 | 306 | 300 | 304 | 4,000 | 304 |
| 2012-09-20 | 309 | 309 | 305 | 308 | 6,000 | 308 |
| 2012-09-19 | 305 | 308 | 305 | 305 | 4,000 | 305 |
| 2012-09-18 | 307 | 307 | 304 | 304 | 2,000 | 304 |
| 2012-09-14 | 307 | 307 | 300 | 304 | 19,000 | 304 |
| 2012-09-13 | 304 | 304 | 303 | 304 | 3,000 | 304 |
| 2012-09-12 | 297 | 304 | 297 | 304 | 3,000 | 304 |
| 2012-09-11 | 296 | 297 | 296 | 297 | 4,000 | 297 |
| 2012-09-10 | 296 | 296 | 296 | 296 | 6,000 | 296 |
| 2012-09-07 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2012-09-06 | 298 | 299 | 298 | 299 | 4,000 | 299 |
| 2012-09-05 | 299 | 299 | 298 | 298 | 3,000 | 298 |
| 2012-09-04 | 300 | 302 | 299 | 302 | 3,000 | 302 |
| 2012-09-03 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2012-08-31 | 302 | 302 | 295 | 298 | 3,000 | 298 |
| 2012-08-30 | 306 | 307 | 306 | 307 | 3,000 | 307 |
| 2012-08-29 | 305 | 306 | 305 | 306 | 4,000 | 306 |
| 2012-08-28 | 310 | 310 | 305 | 305 | 12,000 | 305 |
| 2012-08-27 | 309 | 310 | 309 | 310 | 4,000 | 310 |
| 2012-08-24 | 309 | 310 | 309 | 309 | 6,000 | 309 |
| 2012-08-23 | 307 | 308 | 307 | 307 | 4,000 | 307 |
| 2012-08-22 | 307 | 307 | 304 | 307 | 5,000 | 307 |
| 2012-08-21 | 309 | 310 | 309 | 310 | 7,000 | 310 |
| 2012-08-20 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2012-08-17 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2012-08-16 | 304 | 304 | 299 | 299 | 2,000 | 299 |
| 2012-08-15 | 296 | 304 | 296 | 304 | 4,000 | 304 |
| 2012-08-14 | 306 | 307 | 301 | 301 | 12,000 | 301 |
| 2012-08-13 | 307 | 307 | 304 | 306 | 7,000 | 306 |
| 2012-08-10 | 304 | 304 | 303 | 304 | 6,000 | 304 |
| 2012-08-09 | 296 | 300 | 296 | 300 | 9,000 | 300 |
| 2012-08-08 | 297 | 297 | 289 | 297 | 7,000 | 297 |
| 2012-08-07 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2012-08-06 | 292 | 295 | 292 | 295 | 2,000 | 295 |
| 2012-08-03 | 299 | 299 | 291 | 291 | 2,000 | 291 |
| 2012-08-02 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2012-07-31 | 292 | 302 | 292 | 302 | 5,000 | 302 |
| 2012-07-30 | 302 | 302 | 300 | 300 | 8,000 | 300 |
| 2012-07-27 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2012-07-26 | 301 | 302 | 300 | 302 | 7,000 | 302 |
| 2012-07-25 | 294 | 300 | 294 | 300 | 3,000 | 300 |
| 2012-07-24 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-07-23 | 306 | 306 | 294 | 294 | 6,000 | 294 |
| 2012-07-20 | 308 | 308 | 307 | 307 | 6,000 | 307 |
| 2012-07-19 | 304 | 306 | 304 | 304 | 5,000 | 304 |
| 2012-07-18 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2012-07-17 | 305 | 308 | 305 | 308 | 4,000 | 308 |
| 2012-07-13 | 308 | 309 | 302 | 309 | 16,000 | 309 |
| 2012-07-12 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2012-07-11 | 308 | 308 | 308 | 308 | 10,000 | 308 |
| 2012-07-10 | 304 | 310 | 304 | 308 | 5,000 | 308 |
| 2012-07-09 | 304 | 308 | 304 | 304 | 3,000 | 304 |
| 2012-07-06 | 296 | 304 | 296 | 304 | 4,000 | 304 |
| 2012-07-05 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2012-07-04 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2012-07-03 | 305 | 305 | 302 | 302 | 7,000 | 302 |
| 2012-07-02 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-06-29 | 307 | 310 | 295 | 310 | 16,000 | 310 |
| 2012-06-28 | 317 | 317 | 314 | 314 | 38,000 | 314 |
| 2012-06-27 | 308 | 314 | 308 | 314 | 30,000 | 314 |
| 2012-06-26 | 305 | 310 | 305 | 306 | 41,000 | 306 |
| 2012-06-25 | 298 | 305 | 298 | 301 | 4,000 | 301 |
| 2012-06-22 | 304 | 304 | 295 | 296 | 8,000 | 296 |
| 2012-06-21 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2012-06-20 | 296 | 300 | 295 | 299 | 21,000 | 299 |
| 2012-06-19 | 284 | 294 | 284 | 290 | 7,000 | 290 |
| 2012-06-18 | 284 | 285 | 284 | 285 | 4,000 | 285 |
| 2012-06-15 | 289 | 289 | 283 | 283 | 3,000 | 283 |
| 2012-06-14 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2012-06-13 | 285 | 291 | 285 | 291 | 3,000 | 291 |
| 2012-06-12 | 277 | 283 | 277 | 283 | 6,000 | 283 |
| 2012-06-11 | 300 | 300 | 277 | 277 | 17,000 | 277 |
| 2012-06-08 | 294 | 300 | 294 | 300 | 23,000 | 300 |
| 2012-06-07 | 294 | 294 | 286 | 291 | 6,000 | 291 |
| 2012-06-06 | 285 | 286 | 279 | 286 | 5,000 | 286 |
| 2012-06-05 | 279 | 279 | 275 | 279 | 9,000 | 279 |
| 2012-06-04 | 280 | 280 | 276 | 277 | 7,000 | 277 |
| 2012-06-01 | 278 | 278 | 275 | 276 | 4,000 | 276 |
| 2012-05-31 | 285 | 285 | 279 | 279 | 4,000 | 279 |
| 2012-05-30 | 287 | 293 | 287 | 293 | 9,000 | 293 |
| 2012-05-29 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2012-05-28 | 282 | 286 | 282 | 286 | 9,000 | 286 |
| 2012-05-25 | 273 | 281 | 273 | 280 | 7,000 | 280 |
| 2012-05-24 | 280 | 280 | 272 | 272 | 2,000 | 272 |
| 2012-05-23 | 273 | 276 | 273 | 273 | 9,000 | 273 |
| 2012-05-22 | 291 | 291 | 279 | 279 | 12,000 | 279 |
| 2012-05-21 | 278 | 279 | 270 | 279 | 6,000 | 279 |
| 2012-05-18 | 281 | 282 | 275 | 278 | 11,000 | 278 |
| 2012-05-17 | 290 | 290 | 275 | 282 | 14,000 | 282 |
| 2012-05-16 | 298 | 298 | 290 | 290 | 8,000 | 290 |
| 2012-05-15 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 2012-05-14 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2012-05-11 | 300 | 308 | 300 | 300 | 12,000 | 300 |
| 2012-05-10 | 299 | 302 | 299 | 300 | 10,000 | 300 |
| 2012-05-09 | 297 | 300 | 292 | 299 | 11,000 | 299 |
| 2012-05-08 | 301 | 301 | 296 | 297 | 24,000 | 297 |
| 2012-05-07 | 304 | 309 | 302 | 309 | 10,000 | 309 |
| 2012-05-02 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2012-05-01 | 314 | 314 | 311 | 312 | 9,000 | 312 |
| 2012-04-27 | 314 | 315 | 314 | 315 | 15,000 | 315 |
| 2012-04-26 | 312 | 315 | 312 | 315 | 8,000 | 315 |
| 2012-04-25 | 311 | 314 | 311 | 311 | 8,000 | 311 |
| 2012-04-24 | 307 | 307 | 302 | 302 | 5,000 | 302 |
| 2012-04-23 | 307 | 310 | 307 | 310 | 3,000 | 310 |
| 2012-04-20 | 311 | 312 | 311 | 312 | 4,000 | 312 |
| 2012-04-19 | 311 | 312 | 311 | 311 | 4,000 | 311 |
| 2012-04-18 | 310 | 314 | 310 | 310 | 9,000 | 310 |
| 2012-04-17 | 303 | 309 | 301 | 309 | 5,000 | 309 |
| 2012-04-16 | 306 | 308 | 306 | 308 | 2,000 | 308 |
| 2012-04-13 | 305 | 305 | 304 | 304 | 3,000 | 304 |
| 2012-04-12 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2012-04-11 | 303 | 308 | 303 | 308 | 5,000 | 308 |
| 2012-04-10 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2012-04-09 | 303 | 304 | 303 | 303 | 7,000 | 303 |
| 2012-04-06 | 311 | 311 | 305 | 305 | 9,000 | 305 |
| 2012-04-05 | 304 | 309 | 304 | 309 | 4,000 | 309 |
| 2012-04-04 | 312 | 312 | 309 | 310 | 6,000 | 310 |
| 2012-04-03 | 316 | 316 | 311 | 311 | 8,000 | 311 |
| 2012-04-02 | 315 | 316 | 315 | 316 | 5,000 | 316 |
| 2012-03-30 | 314 | 316 | 311 | 316 | 9,000 | 316 |
| 2012-03-29 | 316 | 320 | 315 | 320 | 8,000 | 320 |
| 2012-03-28 | 316 | 316 | 316 | 316 | 10,000 | 316 |
| 2012-03-27 | 311 | 314 | 311 | 314 | 11,000 | 314 |
| 2012-03-26 | 311 | 314 | 311 | 311 | 12,000 | 311 |
| 2012-03-23 | 307 | 311 | 307 | 311 | 6,000 | 311 |
| 2012-03-22 | 305 | 308 | 305 | 306 | 5,000 | 306 |
| 2012-03-21 | 310 | 310 | 308 | 308 | 12,000 | 308 |
| 2012-03-19 | 314 | 314 | 305 | 308 | 17,000 | 308 |
| 2012-03-16 | 311 | 312 | 309 | 312 | 9,000 | 312 |
| 2012-03-15 | 311 | 314 | 311 | 314 | 13,000 | 314 |
| 2012-03-14 | 316 | 316 | 313 | 313 | 10,000 | 313 |
| 2012-03-13 | 319 | 320 | 313 | 313 | 13,000 | 313 |
| 2012-03-12 | 320 | 320 | 319 | 319 | 5,000 | 319 |
| 2012-03-09 | 319 | 319 | 317 | 317 | 25,000 | 317 |
| 2012-03-08 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 2012-03-07 | 315 | 315 | 313 | 315 | 7,000 | 315 |
| 2012-03-06 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2012-03-05 | 317 | 317 | 312 | 312 | 3,000 | 312 |
| 2012-03-02 | 315 | 317 | 315 | 317 | 4,000 | 317 |
| 2012-03-01 | 316 | 319 | 315 | 319 | 11,000 | 319 |
| 2012-02-29 | 315 | 319 | 315 | 316 | 16,000 | 316 |
| 2012-02-28 | 315 | 315 | 314 | 315 | 17,000 | 315 |
| 2012-02-27 | 311 | 314 | 311 | 314 | 7,000 | 314 |
| 2012-02-24 | 311 | 315 | 310 | 315 | 8,000 | 315 |
| 2012-02-23 | 317 | 317 | 310 | 311 | 11,000 | 311 |
| 2012-02-22 | 306 | 312 | 306 | 312 | 9,000 | 312 |
| 2012-02-21 | 309 | 309 | 306 | 306 | 6,000 | 306 |
| 2012-02-20 | 311 | 311 | 306 | 306 | 7,000 | 306 |
| 2012-02-17 | 312 | 312 | 308 | 308 | 4,000 | 308 |
| 2012-02-16 | 320 | 320 | 316 | 317 | 3,000 | 317 |
| 2012-02-15 | 311 | 313 | 311 | 313 | 7,000 | 313 |
| 2012-02-14 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2012-02-13 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2012-02-10 | 315 | 315 | 310 | 312 | 11,000 | 312 |
| 2012-02-09 | 314 | 314 | 310 | 314 | 4,000 | 314 |
| 2012-02-08 | 310 | 314 | 310 | 314 | 4,000 | 314 |
| 2012-02-07 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2012-02-06 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2012-02-03 | 312 | 312 | 307 | 307 | 4,000 | 307 |
| 2012-02-02 | 309 | 312 | 308 | 312 | 15,000 | 312 |
| 2012-02-01 | 304 | 305 | 300 | 301 | 33,000 | 301 |
| 2012-01-31 | 311 | 312 | 309 | 312 | 4,000 | 312 |
| 2012-01-30 | 311 | 311 | 311 | 311 | 9,000 | 311 |
| 2012-01-27 | 310 | 311 | 310 | 311 | 4,000 | 311 |
| 2012-01-26 | 310 | 310 | 309 | 309 | 4,000 | 309 |
| 2012-01-25 | 305 | 309 | 305 | 309 | 4,000 | 309 |
| 2012-01-24 | 310 | 310 | 305 | 305 | 6,000 | 305 |
| 2012-01-23 | 310 | 310 | 307 | 307 | 8,000 | 307 |
| 2012-01-20 | 312 | 313 | 312 | 313 | 8,000 | 313 |
| 2012-01-19 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2012-01-18 | 310 | 311 | 310 | 311 | 14,000 | 311 |
| 2012-01-17 | 308 | 308 | 304 | 304 | 4,000 | 304 |
| 2012-01-16 | 309 | 309 | 306 | 306 | 3,000 | 306 |
| 2012-01-13 | 308 | 309 | 308 | 309 | 2,000 | 309 |
| 2012-01-12 | 310 | 310 | 306 | 307 | 4,000 | 307 |
| 2012-01-11 | 310 | 310 | 309 | 310 | 11,000 | 310 |
| 2012-01-10 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2012-01-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2012-01-05 | 312 | 312 | 305 | 305 | 7,000 | 305 |
| 2012-01-04 | 308 | 312 | 301 | 312 | 10,000 | 312 |
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
