1967 (株)ヤマト の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 422 | 425 | 421 | 425 | 10,000 | 425 |
| 2014-12-29 | 429 | 429 | 425 | 429 | 24,000 | 429 |
| 2014-12-26 | 422 | 426 | 422 | 425 | 18,000 | 425 |
| 2014-12-25 | 422 | 423 | 419 | 419 | 17,000 | 419 |
| 2014-12-24 | 417 | 424 | 417 | 422 | 13,000 | 422 |
| 2014-12-22 | 426 | 426 | 419 | 422 | 23,000 | 422 |
| 2014-12-19 | 410 | 419 | 406 | 419 | 33,000 | 419 |
| 2014-12-18 | 417 | 420 | 410 | 410 | 20,000 | 410 |
| 2014-12-17 | 413 | 418 | 410 | 413 | 15,000 | 413 |
| 2014-12-16 | 423 | 428 | 417 | 417 | 28,000 | 417 |
| 2014-12-15 | 424 | 435 | 420 | 423 | 54,000 | 423 |
| 2014-12-12 | 416 | 421 | 416 | 419 | 43,000 | 419 |
| 2014-12-11 | 421 | 422 | 419 | 419 | 20,000 | 419 |
| 2014-12-10 | 424 | 432 | 420 | 424 | 34,000 | 424 |
| 2014-12-09 | 432 | 432 | 423 | 424 | 26,000 | 424 |
| 2014-12-08 | 430 | 438 | 428 | 430 | 100,000 | 430 |
| 2014-12-05 | 409 | 417 | 409 | 413 | 80,000 | 413 |
| 2014-12-04 | 410 | 410 | 407 | 409 | 15,000 | 409 |
| 2014-12-03 | 409 | 412 | 409 | 412 | 11,000 | 412 |
| 2014-12-02 | 411 | 411 | 409 | 411 | 12,000 | 411 |
| 2014-12-01 | 411 | 413 | 410 | 411 | 22,000 | 411 |
| 2014-11-28 | 415 | 415 | 402 | 412 | 22,000 | 412 |
| 2014-11-27 | 402 | 414 | 402 | 412 | 75,000 | 412 |
| 2014-11-26 | 404 | 404 | 380 | 396 | 40,000 | 396 |
| 2014-11-25 | 400 | 406 | 400 | 404 | 9,000 | 404 |
| 2014-11-21 | 396 | 399 | 392 | 399 | 14,000 | 399 |
| 2014-11-20 | 405 | 407 | 390 | 396 | 27,000 | 396 |
| 2014-11-19 | 402 | 404 | 398 | 398 | 21,000 | 398 |
| 2014-11-18 | 395 | 404 | 390 | 402 | 20,000 | 402 |
| 2014-11-17 | 396 | 396 | 381 | 389 | 24,000 | 389 |
| 2014-11-14 | 408 | 408 | 396 | 400 | 47,000 | 400 |
| 2014-11-13 | 399 | 404 | 395 | 400 | 25,000 | 400 |
| 2014-11-12 | 408 | 417 | 390 | 393 | 48,000 | 393 |
| 2014-11-11 | 404 | 407 | 404 | 407 | 27,000 | 407 |
| 2014-11-10 | 404 | 404 | 402 | 404 | 13,000 | 404 |
| 2014-11-07 | 402 | 402 | 398 | 399 | 18,000 | 399 |
| 2014-11-06 | 397 | 404 | 393 | 394 | 20,000 | 394 |
| 2014-11-05 | 388 | 396 | 387 | 394 | 51,000 | 394 |
| 2014-11-04 | 408 | 408 | 385 | 385 | 66,000 | 385 |
| 2014-10-31 | 403 | 409 | 399 | 408 | 58,000 | 408 |
| 2014-10-30 | 408 | 408 | 404 | 404 | 30,000 | 404 |
| 2014-10-29 | 408 | 409 | 400 | 406 | 53,000 | 406 |
| 2014-10-28 | 395 | 408 | 394 | 400 | 44,000 | 400 |
| 2014-10-27 | 392 | 393 | 388 | 391 | 36,000 | 391 |
| 2014-10-24 | 386 | 390 | 383 | 384 | 22,000 | 384 |
| 2014-10-23 | 378 | 384 | 377 | 383 | 46,000 | 383 |
| 2014-10-22 | 372 | 380 | 371 | 377 | 66,000 | 377 |
| 2014-10-21 | 372 | 374 | 371 | 372 | 59,000 | 372 |
| 2014-10-20 | 375 | 394 | 366 | 375 | 335,000 | 375 |
| 2014-10-17 | 350 | 350 | 343 | 343 | 12,000 | 343 |
| 2014-10-16 | 350 | 350 | 341 | 346 | 12,000 | 346 |
| 2014-10-15 | 369 | 369 | 352 | 352 | 20,000 | 352 |
| 2014-10-14 | 359 | 359 | 354 | 356 | 8,000 | 356 |
| 2014-10-10 | 368 | 368 | 359 | 359 | 16,000 | 359 |
| 2014-10-09 | 375 | 375 | 368 | 368 | 9,000 | 368 |
| 2014-10-08 | 372 | 372 | 369 | 369 | 9,000 | 369 |
| 2014-10-07 | 376 | 376 | 374 | 374 | 18,000 | 374 |
| 2014-10-06 | 378 | 378 | 375 | 376 | 12,000 | 376 |
| 2014-10-03 | 367 | 370 | 365 | 370 | 14,000 | 370 |
| 2014-10-02 | 373 | 373 | 369 | 369 | 10,000 | 369 |
| 2014-10-01 | 374 | 375 | 373 | 375 | 23,000 | 375 |
| 2014-09-30 | 373 | 373 | 371 | 373 | 16,000 | 373 |
| 2014-09-29 | 374 | 380 | 370 | 372 | 22,000 | 372 |
| 2014-09-26 | 367 | 371 | 367 | 368 | 27,000 | 368 |
| 2014-09-25 | 370 | 371 | 369 | 371 | 21,000 | 371 |
| 2014-09-24 | 368 | 369 | 360 | 367 | 17,000 | 367 |
| 2014-09-22 | 365 | 369 | 365 | 369 | 24,000 | 369 |
| 2014-09-19 | 371 | 371 | 369 | 371 | 19,000 | 371 |
| 2014-09-18 | 369 | 370 | 363 | 370 | 16,000 | 370 |
| 2014-09-17 | 370 | 370 | 369 | 369 | 10,000 | 369 |
| 2014-09-16 | 372 | 372 | 369 | 370 | 22,000 | 370 |
| 2014-09-12 | 370 | 370 | 360 | 365 | 50,000 | 365 |
| 2014-09-11 | 365 | 370 | 365 | 370 | 16,000 | 370 |
| 2014-09-10 | 369 | 370 | 365 | 368 | 34,000 | 368 |
| 2014-09-09 | 369 | 369 | 365 | 369 | 8,000 | 369 |
| 2014-09-08 | 370 | 373 | 366 | 368 | 17,000 | 368 |
| 2014-09-05 | 369 | 369 | 369 | 369 | 5,000 | 369 |
| 2014-09-04 | 370 | 370 | 368 | 368 | 7,000 | 368 |
| 2014-09-03 | 370 | 370 | 368 | 370 | 11,000 | 370 |
| 2014-09-02 | 366 | 369 | 366 | 369 | 32,000 | 369 |
| 2014-09-01 | 365 | 366 | 365 | 366 | 15,000 | 366 |
| 2014-08-29 | 366 | 366 | 363 | 366 | 16,000 | 366 |
| 2014-08-28 | 364 | 366 | 364 | 366 | 16,000 | 366 |
| 2014-08-27 | 365 | 366 | 365 | 365 | 14,000 | 365 |
| 2014-08-26 | 365 | 366 | 365 | 365 | 10,000 | 365 |
| 2014-08-25 | 364 | 365 | 363 | 364 | 10,000 | 364 |
| 2014-08-22 | 363 | 363 | 359 | 361 | 11,000 | 361 |
| 2014-08-21 | 360 | 361 | 354 | 359 | 12,000 | 359 |
| 2014-08-20 | 364 | 364 | 360 | 360 | 15,000 | 360 |
| 2014-08-19 | 369 | 369 | 364 | 364 | 12,000 | 364 |
| 2014-08-18 | 368 | 368 | 366 | 366 | 5,000 | 366 |
| 2014-08-15 | 368 | 370 | 360 | 360 | 19,000 | 360 |
| 2014-08-14 | 368 | 368 | 363 | 365 | 14,000 | 365 |
| 2014-08-13 | 364 | 367 | 364 | 367 | 7,000 | 367 |
| 2014-08-12 | 365 | 366 | 361 | 364 | 17,000 | 364 |
| 2014-08-11 | 360 | 360 | 355 | 357 | 15,000 | 357 |
| 2014-08-08 | 355 | 355 | 354 | 354 | 11,000 | 354 |
| 2014-08-07 | 358 | 359 | 353 | 357 | 10,000 | 357 |
| 2014-08-06 | 358 | 359 | 353 | 353 | 18,000 | 353 |
| 2014-08-05 | 359 | 361 | 359 | 359 | 18,000 | 359 |
| 2014-08-04 | 348 | 355 | 348 | 354 | 14,000 | 354 |
| 2014-08-01 | 359 | 359 | 356 | 356 | 13,000 | 356 |
| 2014-07-31 | 360 | 363 | 360 | 360 | 11,000 | 360 |
| 2014-07-30 | 360 | 362 | 358 | 361 | 12,000 | 361 |
| 2014-07-29 | 355 | 365 | 355 | 360 | 9,000 | 360 |
| 2014-07-28 | 359 | 361 | 358 | 360 | 21,000 | 360 |
| 2014-07-25 | 359 | 359 | 355 | 357 | 10,000 | 357 |
| 2014-07-24 | 355 | 355 | 353 | 355 | 8,000 | 355 |
| 2014-07-23 | 355 | 355 | 353 | 353 | 13,000 | 353 |
| 2014-07-22 | 360 | 360 | 352 | 355 | 5,000 | 355 |
| 2014-07-18 | 347 | 354 | 347 | 354 | 6,000 | 354 |
| 2014-07-17 | 352 | 352 | 351 | 352 | 7,000 | 352 |
| 2014-07-16 | 354 | 354 | 353 | 353 | 12,000 | 353 |
| 2014-07-15 | 352 | 352 | 345 | 352 | 10,000 | 352 |
| 2014-07-14 | 350 | 355 | 350 | 353 | 11,000 | 353 |
| 2014-07-11 | 359 | 359 | 358 | 358 | 15,000 | 358 |
| 2014-07-10 | 359 | 361 | 359 | 359 | 14,000 | 359 |
| 2014-07-09 | 356 | 359 | 356 | 359 | 6,000 | 359 |
| 2014-07-08 | 359 | 361 | 359 | 360 | 9,000 | 360 |
| 2014-07-07 | 356 | 359 | 356 | 359 | 6,000 | 359 |
| 2014-07-04 | 361 | 361 | 358 | 358 | 4,000 | 358 |
| 2014-07-03 | 360 | 361 | 360 | 361 | 6,000 | 361 |
| 2014-07-02 | 371 | 371 | 365 | 365 | 15,000 | 365 |
| 2014-07-01 | 367 | 370 | 366 | 369 | 15,000 | 369 |
| 2014-06-30 | 368 | 368 | 361 | 365 | 50,000 | 365 |
| 2014-06-27 | 364 | 366 | 362 | 364 | 22,000 | 364 |
| 2014-06-26 | 365 | 365 | 362 | 362 | 30,000 | 362 |
| 2014-06-25 | 358 | 364 | 357 | 364 | 22,000 | 364 |
| 2014-06-24 | 358 | 360 | 355 | 358 | 35,000 | 358 |
| 2014-06-23 | 362 | 364 | 359 | 360 | 14,000 | 360 |
| 2014-06-20 | 360 | 363 | 360 | 362 | 24,000 | 362 |
| 2014-06-19 | 356 | 360 | 356 | 360 | 15,000 | 360 |
| 2014-06-18 | 353 | 357 | 353 | 356 | 23,000 | 356 |
| 2014-06-17 | 341 | 352 | 341 | 351 | 26,000 | 351 |
| 2014-06-16 | 340 | 341 | 340 | 341 | 8,000 | 341 |
| 2014-06-13 | 333 | 340 | 333 | 340 | 30,000 | 340 |
| 2014-06-12 | 334 | 335 | 334 | 335 | 3,000 | 335 |
| 2014-06-11 | 338 | 340 | 338 | 339 | 12,000 | 339 |
| 2014-06-10 | 337 | 337 | 334 | 334 | 14,000 | 334 |
| 2014-06-09 | 337 | 337 | 334 | 335 | 5,000 | 335 |
| 2014-06-06 | 335 | 337 | 335 | 337 | 7,000 | 337 |
| 2014-06-05 | 332 | 337 | 332 | 335 | 10,000 | 335 |
| 2014-06-04 | 332 | 332 | 327 | 332 | 10,000 | 332 |
| 2014-06-03 | 337 | 337 | 329 | 329 | 12,000 | 329 |
| 2014-06-02 | 337 | 338 | 328 | 332 | 8,000 | 332 |
| 2014-05-30 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2014-05-29 | 333 | 334 | 331 | 332 | 6,000 | 332 |
| 2014-05-28 | 331 | 335 | 329 | 331 | 13,000 | 331 |
| 2014-05-27 | 329 | 330 | 327 | 330 | 11,000 | 330 |
| 2014-05-26 | 328 | 335 | 328 | 330 | 12,000 | 330 |
| 2014-05-23 | 322 | 326 | 322 | 325 | 8,000 | 325 |
| 2014-05-22 | 321 | 321 | 320 | 321 | 3,000 | 321 |
| 2014-05-21 | 315 | 318 | 315 | 318 | 5,000 | 318 |
| 2014-05-20 | 320 | 325 | 317 | 319 | 7,000 | 319 |
| 2014-05-19 | 314 | 321 | 314 | 317 | 10,000 | 317 |
| 2014-05-16 | 321 | 321 | 318 | 319 | 15,000 | 319 |
| 2014-05-15 | 324 | 332 | 324 | 330 | 6,000 | 330 |
| 2014-05-14 | 331 | 331 | 329 | 330 | 11,000 | 330 |
| 2014-05-13 | 328 | 334 | 328 | 331 | 8,000 | 331 |
| 2014-05-12 | 328 | 328 | 325 | 326 | 10,000 | 326 |
| 2014-05-09 | 336 | 336 | 324 | 324 | 6,000 | 324 |
| 2014-05-08 | 324 | 333 | 324 | 328 | 7,000 | 328 |
| 2014-05-07 | 335 | 343 | 330 | 330 | 14,000 | 330 |
| 2014-05-02 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2014-05-01 | 336 | 337 | 335 | 337 | 12,000 | 337 |
| 2014-04-30 | 349 | 349 | 341 | 341 | 13,000 | 341 |
| 2014-04-28 | 343 | 343 | 342 | 342 | 12,000 | 342 |
| 2014-04-25 | 338 | 344 | 337 | 344 | 12,000 | 344 |
| 2014-04-24 | 345 | 345 | 335 | 338 | 8,000 | 338 |
| 2014-04-23 | 341 | 341 | 340 | 341 | 4,000 | 341 |
| 2014-04-22 | 342 | 344 | 342 | 342 | 8,000 | 342 |
| 2014-04-21 | 341 | 347 | 336 | 336 | 8,000 | 336 |
| 2014-04-18 | 339 | 347 | 339 | 341 | 5,000 | 341 |
| 2014-04-17 | 338 | 344 | 338 | 339 | 8,000 | 339 |
| 2014-04-16 | 332 | 338 | 332 | 338 | 6,000 | 338 |
| 2014-04-15 | 334 | 335 | 334 | 335 | 8,000 | 335 |
| 2014-04-14 | 338 | 338 | 334 | 334 | 9,000 | 334 |
| 2014-04-11 | 350 | 350 | 337 | 338 | 57,000 | 338 |
| 2014-04-10 | 339 | 339 | 337 | 337 | 4,000 | 337 |
| 2014-04-09 | 334 | 335 | 334 | 335 | 10,000 | 335 |
| 2014-04-08 | 343 | 343 | 337 | 337 | 9,000 | 337 |
| 2014-04-07 | 349 | 353 | 340 | 347 | 8,000 | 347 |
| 2014-04-04 | 349 | 356 | 349 | 353 | 21,000 | 353 |
| 2014-04-03 | 359 | 361 | 356 | 359 | 14,000 | 359 |
| 2014-04-02 | 360 | 360 | 351 | 359 | 27,000 | 359 |
| 2014-04-01 | 356 | 359 | 352 | 354 | 21,000 | 354 |
| 2014-03-31 | 349 | 349 | 348 | 349 | 14,000 | 349 |
| 2014-03-28 | 352 | 352 | 346 | 348 | 30,000 | 348 |
| 2014-03-27 | 339 | 344 | 339 | 342 | 22,000 | 342 |
| 2014-03-26 | 331 | 335 | 331 | 334 | 20,000 | 334 |
| 2014-03-25 | 328 | 334 | 325 | 331 | 23,000 | 331 |
| 2014-03-24 | 310 | 331 | 310 | 322 | 19,000 | 322 |
| 2014-03-20 | 316 | 317 | 309 | 309 | 29,000 | 309 |
| 2014-03-19 | 325 | 337 | 316 | 324 | 44,000 | 324 |
| 2014-03-18 | 334 | 335 | 328 | 330 | 31,000 | 330 |
| 2014-03-17 | 347 | 347 | 341 | 341 | 43,000 | 341 |
| 2014-03-14 | 348 | 348 | 341 | 341 | 49,000 | 341 |
| 2014-03-13 | 346 | 352 | 346 | 351 | 15,000 | 351 |
| 2014-03-12 | 348 | 348 | 342 | 342 | 29,000 | 342 |
| 2014-03-11 | 346 | 348 | 346 | 348 | 11,000 | 348 |
| 2014-03-10 | 343 | 345 | 343 | 344 | 8,000 | 344 |
| 2014-03-07 | 346 | 346 | 339 | 342 | 10,000 | 342 |
| 2014-03-06 | 338 | 341 | 338 | 339 | 6,000 | 339 |
| 2014-03-05 | 342 | 344 | 342 | 343 | 6,000 | 343 |
| 2014-03-04 | 344 | 344 | 342 | 342 | 5,000 | 342 |
| 2014-03-03 | 339 | 340 | 339 | 340 | 7,000 | 340 |
| 2014-02-28 | 349 | 354 | 344 | 344 | 20,000 | 344 |
| 2014-02-27 | 343 | 348 | 342 | 346 | 9,000 | 346 |
| 2014-02-26 | 345 | 345 | 343 | 345 | 7,000 | 345 |
| 2014-02-25 | 344 | 345 | 343 | 345 | 8,000 | 345 |
| 2014-02-24 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2014-02-21 | 336 | 340 | 330 | 340 | 13,000 | 340 |
| 2014-02-20 | 336 | 338 | 334 | 336 | 10,000 | 336 |
| 2014-02-19 | 343 | 343 | 342 | 342 | 4,000 | 342 |
| 2014-02-18 | 339 | 339 | 336 | 339 | 11,000 | 339 |
| 2014-02-17 | 341 | 344 | 341 | 341 | 14,000 | 341 |
| 2014-02-14 | 342 | 344 | 339 | 339 | 15,000 | 339 |
| 2014-02-13 | 346 | 346 | 342 | 342 | 7,000 | 342 |
| 2014-02-12 | 342 | 342 | 341 | 341 | 4,000 | 341 |
| 2014-02-10 | 334 | 338 | 331 | 334 | 8,000 | 334 |
| 2014-02-07 | 332 | 333 | 326 | 329 | 9,000 | 329 |
| 2014-02-06 | 323 | 325 | 319 | 319 | 17,000 | 319 |
| 2014-02-05 | 321 | 325 | 320 | 320 | 26,000 | 320 |
| 2014-02-04 | 333 | 333 | 313 | 318 | 31,000 | 318 |
| 2014-02-03 | 342 | 342 | 332 | 333 | 11,000 | 333 |
| 2014-01-31 | 349 | 350 | 337 | 339 | 27,000 | 339 |
| 2014-01-30 | 340 | 346 | 335 | 335 | 24,000 | 335 |
| 2014-01-29 | 345 | 347 | 342 | 342 | 45,000 | 342 |
| 2014-01-28 | 353 | 354 | 347 | 347 | 28,000 | 347 |
| 2014-01-27 | 353 | 354 | 345 | 345 | 33,000 | 345 |
| 2014-01-24 | 360 | 360 | 351 | 351 | 28,000 | 351 |
| 2014-01-23 | 365 | 368 | 362 | 362 | 9,000 | 362 |
| 2014-01-22 | 368 | 370 | 360 | 361 | 17,000 | 361 |
| 2014-01-21 | 376 | 376 | 360 | 370 | 49,000 | 370 |
| 2014-01-20 | 357 | 357 | 350 | 352 | 16,000 | 352 |
| 2014-01-17 | 349 | 355 | 349 | 352 | 11,000 | 352 |
| 2014-01-16 | 350 | 351 | 350 | 351 | 14,000 | 351 |
| 2014-01-15 | 360 | 360 | 355 | 358 | 12,000 | 358 |
| 2014-01-14 | 359 | 359 | 357 | 357 | 8,000 | 357 |
| 2014-01-10 | 359 | 359 | 356 | 357 | 17,000 | 357 |
| 2014-01-09 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 2014-01-08 | 363 | 363 | 355 | 360 | 8,000 | 360 |
| 2014-01-07 | 366 | 366 | 357 | 357 | 8,000 | 357 |
| 2014-01-06 | 360 | 368 | 352 | 366 | 25,000 | 366 |
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
