1967 (株)ヤマト の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 359 | 359 | 348 | 355 | 20,000 | 355 |
| 2013-12-27 | 348 | 357 | 348 | 356 | 15,000 | 356 |
| 2013-12-26 | 343 | 353 | 343 | 351 | 14,000 | 351 |
| 2013-12-25 | 344 | 344 | 337 | 344 | 22,000 | 344 |
| 2013-12-24 | 343 | 343 | 338 | 341 | 19,000 | 341 |
| 2013-12-20 | 345 | 346 | 335 | 343 | 28,000 | 343 |
| 2013-12-19 | 345 | 348 | 341 | 342 | 22,000 | 342 |
| 2013-12-18 | 335 | 347 | 335 | 347 | 18,000 | 347 |
| 2013-12-17 | 340 | 342 | 340 | 342 | 14,000 | 342 |
| 2013-12-16 | 341 | 341 | 335 | 337 | 17,000 | 337 |
| 2013-12-13 | 340 | 341 | 337 | 341 | 52,000 | 341 |
| 2013-12-12 | 344 | 344 | 342 | 344 | 7,000 | 344 |
| 2013-12-11 | 344 | 345 | 343 | 345 | 6,000 | 345 |
| 2013-12-10 | 347 | 348 | 347 | 348 | 17,000 | 348 |
| 2013-12-09 | 346 | 348 | 346 | 347 | 6,000 | 347 |
| 2013-12-06 | 345 | 346 | 345 | 345 | 33,000 | 345 |
| 2013-12-05 | 345 | 346 | 342 | 345 | 23,000 | 345 |
| 2013-12-04 | 349 | 349 | 345 | 345 | 12,000 | 345 |
| 2013-12-03 | 350 | 350 | 348 | 349 | 20,000 | 349 |
| 2013-12-02 | 348 | 349 | 348 | 348 | 12,000 | 348 |
| 2013-11-29 | 348 | 348 | 344 | 348 | 6,000 | 348 |
| 2013-11-28 | 349 | 349 | 343 | 348 | 18,000 | 348 |
| 2013-11-27 | 349 | 349 | 348 | 349 | 5,000 | 349 |
| 2013-11-25 | 347 | 351 | 347 | 349 | 13,000 | 349 |
| 2013-11-22 | 348 | 351 | 347 | 350 | 8,000 | 350 |
| 2013-11-21 | 350 | 355 | 349 | 354 | 16,000 | 354 |
| 2013-11-20 | 353 | 353 | 342 | 345 | 34,000 | 345 |
| 2013-11-19 | 356 | 356 | 353 | 353 | 4,000 | 353 |
| 2013-11-18 | 358 | 358 | 356 | 356 | 3,000 | 356 |
| 2013-11-15 | 360 | 360 | 355 | 359 | 6,000 | 359 |
| 2013-11-14 | 360 | 361 | 357 | 357 | 21,000 | 357 |
| 2013-11-13 | 340 | 373 | 334 | 355 | 53,000 | 355 |
| 2013-11-12 | 337 | 342 | 337 | 340 | 25,000 | 340 |
| 2013-11-11 | 344 | 345 | 342 | 342 | 20,000 | 342 |
| 2013-11-08 | 342 | 344 | 342 | 344 | 5,000 | 344 |
| 2013-11-06 | 340 | 353 | 340 | 347 | 18,000 | 347 |
| 2013-11-05 | 351 | 351 | 343 | 343 | 12,000 | 343 |
| 2013-11-01 | 352 | 353 | 351 | 351 | 7,000 | 351 |
| 2013-10-31 | 355 | 362 | 350 | 357 | 18,000 | 357 |
| 2013-10-30 | 358 | 364 | 357 | 363 | 28,000 | 363 |
| 2013-10-29 | 367 | 367 | 341 | 342 | 41,000 | 342 |
| 2013-10-28 | 355 | 355 | 353 | 354 | 9,000 | 354 |
| 2013-10-25 | 362 | 362 | 355 | 355 | 15,000 | 355 |
| 2013-10-24 | 358 | 358 | 356 | 356 | 7,000 | 356 |
| 2013-10-23 | 360 | 362 | 359 | 359 | 7,000 | 359 |
| 2013-10-22 | 355 | 359 | 354 | 354 | 11,000 | 354 |
| 2013-10-21 | 356 | 364 | 355 | 360 | 10,000 | 360 |
| 2013-10-18 | 362 | 363 | 361 | 361 | 7,000 | 361 |
| 2013-10-17 | 357 | 362 | 354 | 362 | 8,000 | 362 |
| 2013-10-16 | 363 | 364 | 348 | 361 | 9,000 | 361 |
| 2013-10-15 | 361 | 368 | 361 | 365 | 19,000 | 365 |
| 2013-10-11 | 340 | 361 | 340 | 361 | 17,000 | 361 |
| 2013-10-10 | 333 | 339 | 333 | 337 | 10,000 | 337 |
| 2013-10-09 | 329 | 330 | 329 | 330 | 8,000 | 330 |
| 2013-10-08 | 330 | 330 | 325 | 327 | 7,000 | 327 |
| 2013-10-07 | 335 | 335 | 325 | 326 | 17,000 | 326 |
| 2013-10-04 | 335 | 335 | 330 | 330 | 11,000 | 330 |
| 2013-10-03 | 336 | 337 | 333 | 335 | 14,000 | 335 |
| 2013-10-02 | 348 | 348 | 336 | 336 | 14,000 | 336 |
| 2013-10-01 | 352 | 357 | 351 | 352 | 20,000 | 352 |
| 2013-09-30 | 378 | 380 | 360 | 360 | 24,000 | 360 |
| 2013-09-27 | 363 | 378 | 363 | 378 | 14,000 | 378 |
| 2013-09-26 | 353 | 362 | 352 | 362 | 11,000 | 362 |
| 2013-09-25 | 356 | 362 | 354 | 361 | 9,000 | 361 |
| 2013-09-24 | 353 | 360 | 353 | 357 | 10,000 | 357 |
| 2013-09-20 | 368 | 368 | 352 | 353 | 22,000 | 353 |
| 2013-09-19 | 343 | 351 | 342 | 345 | 13,000 | 345 |
| 2013-09-18 | 346 | 348 | 343 | 345 | 13,000 | 345 |
| 2013-09-17 | 329 | 340 | 329 | 338 | 14,000 | 338 |
| 2013-09-13 | 327 | 335 | 327 | 330 | 36,000 | 330 |
| 2013-09-12 | 331 | 333 | 326 | 333 | 8,000 | 333 |
| 2013-09-11 | 340 | 340 | 334 | 334 | 26,000 | 334 |
| 2013-09-10 | 337 | 342 | 337 | 340 | 20,000 | 340 |
| 2013-09-09 | 349 | 349 | 336 | 336 | 6,000 | 336 |
| 2013-09-06 | 340 | 340 | 336 | 336 | 6,000 | 336 |
| 2013-09-05 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2013-09-04 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2013-09-03 | 338 | 338 | 332 | 333 | 7,000 | 333 |
| 2013-09-02 | 324 | 329 | 320 | 327 | 10,000 | 327 |
| 2013-08-30 | 325 | 333 | 322 | 324 | 10,000 | 324 |
| 2013-08-29 | 327 | 328 | 325 | 325 | 5,000 | 325 |
| 2013-08-28 | 336 | 338 | 330 | 334 | 17,000 | 334 |
| 2013-08-27 | 335 | 336 | 334 | 336 | 3,000 | 336 |
| 2013-08-26 | 337 | 337 | 329 | 329 | 2,000 | 329 |
| 2013-08-23 | 328 | 329 | 328 | 329 | 6,000 | 329 |
| 2013-08-22 | 324 | 324 | 323 | 323 | 2,000 | 323 |
| 2013-08-21 | 321 | 323 | 321 | 323 | 11,000 | 323 |
| 2013-08-20 | 335 | 335 | 335 | 335 | 10,000 | 335 |
| 2013-08-19 | 347 | 350 | 344 | 349 | 13,000 | 349 |
| 2013-08-16 | 349 | 349 | 341 | 341 | 2,000 | 341 |
| 2013-08-15 | 348 | 348 | 342 | 342 | 6,000 | 342 |
| 2013-08-14 | 341 | 350 | 341 | 348 | 13,000 | 348 |
| 2013-08-13 | 335 | 341 | 335 | 341 | 2,000 | 341 |
| 2013-08-12 | 333 | 334 | 333 | 334 | 2,000 | 334 |
| 2013-08-09 | 341 | 341 | 333 | 333 | 8,000 | 333 |
| 2013-08-08 | 342 | 342 | 341 | 341 | 5,000 | 341 |
| 2013-08-07 | 344 | 344 | 340 | 340 | 5,000 | 340 |
| 2013-08-06 | 335 | 345 | 335 | 345 | 8,000 | 345 |
| 2013-08-05 | 331 | 338 | 322 | 327 | 6,000 | 327 |
| 2013-08-02 | 337 | 337 | 330 | 331 | 8,000 | 331 |
| 2013-08-01 | 333 | 333 | 326 | 329 | 8,000 | 329 |
| 2013-07-31 | 340 | 348 | 340 | 344 | 11,000 | 344 |
| 2013-07-30 | 348 | 348 | 348 | 348 | 4,000 | 348 |
| 2013-07-29 | 346 | 346 | 344 | 344 | 9,000 | 344 |
| 2013-07-26 | 350 | 350 | 345 | 350 | 11,000 | 350 |
| 2013-07-25 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2013-07-24 | 356 | 363 | 356 | 363 | 3,000 | 363 |
| 2013-07-23 | 358 | 373 | 356 | 356 | 10,000 | 356 |
| 2013-07-22 | 365 | 366 | 364 | 364 | 4,000 | 364 |
| 2013-07-19 | 362 | 377 | 362 | 365 | 8,000 | 365 |
| 2013-07-18 | 368 | 370 | 360 | 362 | 9,000 | 362 |
| 2013-07-17 | 359 | 368 | 359 | 368 | 6,000 | 368 |
| 2013-07-16 | 359 | 367 | 359 | 365 | 9,000 | 365 |
| 2013-07-12 | 356 | 356 | 356 | 356 | 8,000 | 356 |
| 2013-07-11 | 360 | 365 | 359 | 359 | 33,000 | 359 |
| 2013-07-10 | 356 | 360 | 356 | 360 | 16,000 | 360 |
| 2013-07-09 | 353 | 357 | 351 | 356 | 20,000 | 356 |
| 2013-07-08 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2013-07-05 | 374 | 374 | 362 | 362 | 6,000 | 362 |
| 2013-07-04 | 371 | 371 | 366 | 366 | 3,000 | 366 |
| 2013-07-03 | 369 | 370 | 365 | 365 | 13,000 | 365 |
| 2013-07-02 | 378 | 378 | 371 | 372 | 8,000 | 372 |
| 2013-07-01 | 369 | 374 | 368 | 373 | 12,000 | 373 |
| 2013-06-28 | 370 | 373 | 363 | 363 | 48,000 | 363 |
| 2013-06-27 | 358 | 362 | 357 | 362 | 18,000 | 362 |
| 2013-06-26 | 361 | 369 | 351 | 358 | 47,000 | 358 |
| 2013-06-25 | 345 | 351 | 345 | 351 | 14,000 | 351 |
| 2013-06-24 | 341 | 342 | 341 | 342 | 10,000 | 342 |
| 2013-06-21 | 325 | 334 | 318 | 333 | 10,000 | 333 |
| 2013-06-20 | 342 | 342 | 332 | 332 | 15,000 | 332 |
| 2013-06-19 | 335 | 335 | 334 | 334 | 3,000 | 334 |
| 2013-06-18 | 342 | 342 | 338 | 338 | 4,000 | 338 |
| 2013-06-17 | 324 | 334 | 324 | 334 | 6,000 | 334 |
| 2013-06-14 | 325 | 325 | 319 | 319 | 48,000 | 319 |
| 2013-06-12 | 328 | 337 | 328 | 333 | 12,000 | 333 |
| 2013-06-11 | 325 | 334 | 325 | 328 | 8,000 | 328 |
| 2013-06-10 | 326 | 327 | 317 | 325 | 13,000 | 325 |
| 2013-06-07 | 301 | 317 | 301 | 311 | 32,000 | 311 |
| 2013-06-06 | 337 | 339 | 325 | 325 | 17,000 | 325 |
| 2013-06-05 | 333 | 333 | 328 | 330 | 6,000 | 330 |
| 2013-06-04 | 330 | 330 | 313 | 325 | 23,000 | 325 |
| 2013-06-03 | 338 | 338 | 323 | 323 | 18,000 | 323 |
| 2013-05-31 | 348 | 348 | 333 | 337 | 16,000 | 337 |
| 2013-05-30 | 345 | 350 | 338 | 342 | 27,000 | 342 |
| 2013-05-29 | 354 | 354 | 343 | 347 | 23,000 | 347 |
| 2013-05-28 | 335 | 340 | 334 | 338 | 27,000 | 338 |
| 2013-05-27 | 353 | 353 | 348 | 349 | 14,000 | 349 |
| 2013-05-24 | 358 | 362 | 351 | 354 | 27,000 | 354 |
| 2013-05-23 | 369 | 369 | 359 | 359 | 24,000 | 359 |
| 2013-05-22 | 368 | 368 | 365 | 365 | 6,000 | 365 |
| 2013-05-21 | 375 | 375 | 362 | 363 | 14,000 | 363 |
| 2013-05-20 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2013-05-17 | 365 | 365 | 355 | 362 | 15,000 | 362 |
| 2013-05-16 | 374 | 374 | 337 | 357 | 33,000 | 357 |
| 2013-05-15 | 370 | 371 | 362 | 366 | 18,000 | 366 |
| 2013-05-14 | 375 | 375 | 370 | 370 | 8,000 | 370 |
| 2013-05-13 | 382 | 382 | 371 | 371 | 30,000 | 371 |
| 2013-05-10 | 371 | 375 | 370 | 375 | 29,000 | 375 |
| 2013-05-09 | 369 | 370 | 364 | 370 | 12,000 | 370 |
| 2013-05-08 | 363 | 367 | 360 | 364 | 43,000 | 364 |
| 2013-05-07 | 371 | 373 | 367 | 371 | 16,000 | 371 |
| 2013-05-02 | 367 | 381 | 363 | 371 | 38,000 | 371 |
| 2013-05-01 | 373 | 380 | 370 | 376 | 37,000 | 376 |
| 2013-04-30 | 390 | 392 | 384 | 389 | 32,000 | 389 |
| 2013-04-26 | 389 | 389 | 377 | 377 | 20,000 | 377 |
| 2013-04-25 | 383 | 386 | 383 | 384 | 16,000 | 384 |
| 2013-04-24 | 373 | 385 | 373 | 378 | 24,000 | 378 |
| 2013-04-23 | 373 | 376 | 367 | 372 | 27,000 | 372 |
| 2013-04-22 | 363 | 369 | 359 | 368 | 19,000 | 368 |
| 2013-04-19 | 365 | 366 | 363 | 364 | 14,000 | 364 |
| 2013-04-18 | 367 | 368 | 362 | 362 | 9,000 | 362 |
| 2013-04-17 | 362 | 365 | 355 | 360 | 17,000 | 360 |
| 2013-04-16 | 368 | 368 | 361 | 361 | 15,000 | 361 |
| 2013-04-15 | 367 | 369 | 366 | 368 | 8,000 | 368 |
| 2013-04-12 | 364 | 370 | 364 | 367 | 18,000 | 367 |
| 2013-04-11 | 373 | 373 | 354 | 369 | 29,000 | 369 |
| 2013-04-10 | 365 | 365 | 351 | 364 | 19,000 | 364 |
| 2013-04-09 | 375 | 375 | 363 | 365 | 23,000 | 365 |
| 2013-04-08 | 356 | 376 | 350 | 376 | 37,000 | 376 |
| 2013-04-05 | 357 | 365 | 346 | 356 | 51,000 | 356 |
| 2013-04-04 | 344 | 346 | 341 | 346 | 8,000 | 346 |
| 2013-04-03 | 345 | 346 | 343 | 343 | 15,000 | 343 |
| 2013-04-02 | 353 | 353 | 342 | 342 | 25,000 | 342 |
| 2013-04-01 | 365 | 370 | 353 | 353 | 28,000 | 353 |
| 2013-03-29 | 358 | 361 | 355 | 357 | 21,000 | 357 |
| 2013-03-28 | 365 | 365 | 360 | 362 | 18,000 | 362 |
| 2013-03-27 | 360 | 365 | 360 | 365 | 15,000 | 365 |
| 2013-03-26 | 364 | 364 | 356 | 357 | 32,000 | 357 |
| 2013-03-25 | 376 | 376 | 363 | 363 | 43,000 | 363 |
| 2013-03-22 | 376 | 376 | 366 | 368 | 57,000 | 368 |
| 2013-03-21 | 387 | 391 | 386 | 387 | 74,000 | 387 |
| 2013-03-19 | 402 | 405 | 390 | 392 | 98,000 | 392 |
| 2013-03-18 | 415 | 419 | 407 | 410 | 95,000 | 410 |
| 2013-03-15 | 455 | 455 | 415 | 422 | 675,000 | 422 |
| 2013-03-14 | 397 | 397 | 397 | 397 | 60,000 | 397 |
| 2013-03-13 | 315 | 317 | 310 | 317 | 19,000 | 317 |
| 2013-03-12 | 315 | 317 | 311 | 315 | 11,000 | 315 |
| 2013-03-11 | 310 | 318 | 310 | 317 | 21,000 | 317 |
| 2013-03-08 | 314 | 314 | 310 | 313 | 44,000 | 313 |
| 2013-03-07 | 310 | 312 | 310 | 310 | 5,000 | 310 |
| 2013-03-06 | 310 | 310 | 309 | 309 | 4,000 | 309 |
| 2013-03-05 | 311 | 311 | 309 | 310 | 7,000 | 310 |
| 2013-03-04 | 311 | 313 | 307 | 311 | 12,000 | 311 |
| 2013-03-01 | 306 | 308 | 306 | 306 | 5,000 | 306 |
| 2013-02-28 | 302 | 306 | 300 | 306 | 15,000 | 306 |
| 2013-02-27 | 305 | 307 | 302 | 305 | 16,000 | 305 |
| 2013-02-26 | 305 | 307 | 305 | 307 | 11,000 | 307 |
| 2013-02-25 | 305 | 308 | 303 | 305 | 11,000 | 305 |
| 2013-02-22 | 296 | 301 | 296 | 300 | 9,000 | 300 |
| 2013-02-21 | 300 | 304 | 300 | 302 | 8,000 | 302 |
| 2013-02-20 | 308 | 308 | 303 | 304 | 11,000 | 304 |
| 2013-02-19 | 295 | 304 | 292 | 304 | 14,000 | 304 |
| 2013-02-18 | 293 | 298 | 288 | 298 | 22,000 | 298 |
| 2013-02-15 | 299 | 299 | 294 | 296 | 14,000 | 296 |
| 2013-02-14 | 307 | 307 | 298 | 302 | 11,000 | 302 |
| 2013-02-13 | 307 | 307 | 307 | 307 | 8,000 | 307 |
| 2013-02-12 | 307 | 310 | 307 | 307 | 5,000 | 307 |
| 2013-02-08 | 310 | 310 | 306 | 306 | 4,000 | 306 |
| 2013-02-07 | 307 | 310 | 307 | 308 | 7,000 | 308 |
| 2013-02-06 | 308 | 308 | 307 | 307 | 12,000 | 307 |
| 2013-02-05 | 312 | 314 | 308 | 308 | 9,000 | 308 |
| 2013-02-04 | 306 | 311 | 306 | 311 | 9,000 | 311 |
| 2013-02-01 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2013-01-31 | 310 | 310 | 307 | 307 | 3,000 | 307 |
| 2013-01-30 | 307 | 313 | 307 | 312 | 8,000 | 312 |
| 2013-01-29 | 306 | 307 | 306 | 307 | 2,000 | 307 |
| 2013-01-28 | 312 | 312 | 309 | 310 | 12,000 | 310 |
| 2013-01-25 | 310 | 312 | 308 | 312 | 9,000 | 312 |
| 2013-01-24 | 304 | 307 | 304 | 307 | 11,000 | 307 |
| 2013-01-23 | 306 | 306 | 304 | 305 | 14,000 | 305 |
| 2013-01-22 | 310 | 311 | 307 | 311 | 14,000 | 311 |
| 2013-01-21 | 305 | 305 | 304 | 305 | 5,000 | 305 |
| 2013-01-18 | 308 | 308 | 305 | 306 | 8,000 | 306 |
| 2013-01-17 | 308 | 308 | 301 | 301 | 10,000 | 301 |
| 2013-01-16 | 303 | 303 | 303 | 303 | 8,000 | 303 |
| 2013-01-15 | 308 | 308 | 302 | 305 | 10,000 | 305 |
| 2013-01-11 | 307 | 307 | 303 | 304 | 19,000 | 304 |
| 2013-01-10 | 307 | 317 | 306 | 306 | 24,000 | 306 |
| 2013-01-09 | 307 | 308 | 302 | 303 | 20,000 | 303 |
| 2013-01-08 | 315 | 315 | 305 | 308 | 10,000 | 308 |
| 2013-01-07 | 322 | 322 | 315 | 315 | 6,000 | 315 |
| 2013-01-04 | 315 | 315 | 309 | 315 | 19,000 | 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
