1967 (株)ヤマト の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 489 | 495 | 487 | 491 | 12,200 | 491 |
| 2015-12-29 | 477 | 497 | 477 | 489 | 12,200 | 489 |
| 2015-12-28 | 488 | 488 | 475 | 485 | 17,700 | 485 |
| 2015-12-25 | 485 | 485 | 468 | 474 | 14,300 | 474 |
| 2015-12-24 | 483 | 489 | 475 | 478 | 11,000 | 478 |
| 2015-12-22 | 479 | 484 | 475 | 477 | 24,000 | 477 |
| 2015-12-21 | 486 | 492 | 476 | 484 | 20,700 | 484 |
| 2015-12-18 | 504 | 504 | 490 | 492 | 20,600 | 492 |
| 2015-12-17 | 505 | 507 | 481 | 501 | 25,600 | 501 |
| 2015-12-16 | 488 | 491 | 484 | 491 | 15,600 | 491 |
| 2015-12-15 | 480 | 487 | 480 | 483 | 25,400 | 483 |
| 2015-12-14 | 482 | 499 | 482 | 496 | 16,200 | 496 |
| 2015-12-11 | 486 | 508 | 486 | 498 | 45,400 | 498 |
| 2015-12-10 | 495 | 497 | 475 | 484 | 30,000 | 484 |
| 2015-12-09 | 497 | 500 | 495 | 495 | 15,600 | 495 |
| 2015-12-08 | 507 | 507 | 491 | 492 | 24,700 | 492 |
| 2015-12-07 | 511 | 514 | 498 | 501 | 50,500 | 501 |
| 2015-12-04 | 497 | 507 | 493 | 504 | 33,800 | 504 |
| 2015-12-03 | 508 | 508 | 502 | 508 | 19,300 | 508 |
| 2015-12-02 | 511 | 512 | 490 | 509 | 20,600 | 509 |
| 2015-12-01 | 493 | 510 | 493 | 508 | 47,700 | 508 |
| 2015-11-30 | 488 | 500 | 488 | 494 | 40,400 | 494 |
| 2015-11-27 | 493 | 501 | 493 | 493 | 20,200 | 493 |
| 2015-11-26 | 495 | 498 | 494 | 496 | 26,400 | 496 |
| 2015-11-25 | 503 | 507 | 499 | 500 | 44,300 | 500 |
| 2015-11-24 | 505 | 506 | 496 | 503 | 37,100 | 503 |
| 2015-11-20 | 512 | 512 | 488 | 505 | 46,700 | 505 |
| 2015-11-19 | 518 | 518 | 504 | 508 | 34,400 | 508 |
| 2015-11-18 | 515 | 519 | 511 | 515 | 39,900 | 515 |
| 2015-11-17 | 516 | 516 | 508 | 511 | 42,800 | 511 |
| 2015-11-16 | 502 | 504 | 493 | 501 | 23,600 | 501 |
| 2015-11-13 | 500 | 510 | 499 | 505 | 52,700 | 505 |
| 2015-11-12 | 497 | 500 | 497 | 500 | 33,200 | 500 |
| 2015-11-11 | 499 | 500 | 496 | 497 | 39,100 | 497 |
| 2015-11-10 | 493 | 504 | 487 | 499 | 102,200 | 499 |
| 2015-11-09 | 484 | 497 | 483 | 493 | 73,300 | 493 |
| 2015-11-06 | 479 | 485 | 471 | 485 | 32,900 | 485 |
| 2015-11-05 | 483 | 485 | 480 | 480 | 45,800 | 480 |
| 2015-11-04 | 474 | 481 | 473 | 479 | 48,600 | 479 |
| 2015-11-02 | 469 | 478 | 466 | 475 | 35,600 | 475 |
| 2015-10-30 | 470 | 484 | 470 | 479 | 49,900 | 479 |
| 2015-10-29 | 484 | 484 | 474 | 478 | 37,100 | 478 |
| 2015-10-28 | 481 | 485 | 475 | 484 | 60,000 | 484 |
| 2015-10-27 | 477 | 482 | 472 | 478 | 21,900 | 478 |
| 2015-10-26 | 485 | 485 | 473 | 478 | 45,900 | 478 |
| 2015-10-23 | 485 | 488 | 479 | 482 | 52,100 | 482 |
| 2015-10-22 | 480 | 485 | 473 | 477 | 92,600 | 477 |
| 2015-10-21 | 479 | 485 | 469 | 479 | 284,000 | 479 |
| 2015-10-20 | 448 | 448 | 440 | 441 | 12,100 | 441 |
| 2015-10-19 | 448 | 448 | 437 | 446 | 18,000 | 446 |
| 2015-10-16 | 436 | 449 | 436 | 449 | 23,500 | 449 |
| 2015-10-15 | 428 | 446 | 428 | 443 | 11,400 | 443 |
| 2015-10-14 | 450 | 455 | 436 | 436 | 22,000 | 436 |
| 2015-10-13 | 442 | 447 | 437 | 442 | 16,000 | 442 |
| 2015-10-09 | 429 | 445 | 429 | 442 | 25,600 | 442 |
| 2015-10-08 | 432 | 437 | 424 | 433 | 15,700 | 433 |
| 2015-10-07 | 427 | 431 | 422 | 431 | 18,900 | 431 |
| 2015-10-06 | 425 | 427 | 419 | 426 | 24,700 | 426 |
| 2015-10-05 | 433 | 434 | 416 | 428 | 39,200 | 428 |
| 2015-10-02 | 417 | 423 | 410 | 422 | 10,900 | 422 |
| 2015-10-01 | 423 | 423 | 409 | 417 | 15,300 | 417 |
| 2015-09-30 | 416 | 420 | 411 | 419 | 5,900 | 419 |
| 2015-09-29 | 420 | 424 | 411 | 413 | 11,400 | 413 |
| 2015-09-28 | 432 | 436 | 426 | 428 | 15,600 | 428 |
| 2015-09-25 | 420 | 426 | 411 | 424 | 15,100 | 424 |
| 2015-09-24 | 413 | 425 | 413 | 420 | 29,800 | 420 |
| 2015-09-18 | 435 | 435 | 417 | 429 | 26,000 | 429 |
| 2015-09-17 | 416 | 438 | 415 | 433 | 17,100 | 433 |
| 2015-09-16 | 430 | 430 | 414 | 424 | 20,600 | 424 |
| 2015-09-15 | 418 | 425 | 406 | 423 | 18,200 | 423 |
| 2015-09-14 | 432 | 432 | 415 | 417 | 8,700 | 417 |
| 2015-09-11 | 432 | 435 | 413 | 424 | 43,600 | 424 |
| 2015-09-10 | 428 | 438 | 413 | 432 | 22,800 | 432 |
| 2015-09-09 | 431 | 443 | 412 | 428 | 27,900 | 428 |
| 2015-09-08 | 414 | 414 | 394 | 402 | 16,900 | 402 |
| 2015-09-07 | 408 | 413 | 380 | 410 | 11,900 | 410 |
| 2015-09-04 | 417 | 422 | 390 | 408 | 30,700 | 408 |
| 2015-09-03 | 420 | 438 | 420 | 425 | 13,900 | 425 |
| 2015-09-02 | 427 | 438 | 403 | 422 | 26,500 | 422 |
| 2015-09-01 | 432 | 450 | 426 | 427 | 48,500 | 427 |
| 2015-08-31 | 425 | 440 | 410 | 440 | 61,000 | 440 |
| 2015-08-28 | 413 | 429 | 410 | 416 | 40,000 | 416 |
| 2015-08-27 | 409 | 417 | 405 | 405 | 10,000 | 405 |
| 2015-08-26 | 382 | 408 | 382 | 407 | 31,000 | 407 |
| 2015-08-25 | 369 | 401 | 363 | 375 | 58,000 | 375 |
| 2015-08-24 | 396 | 425 | 396 | 401 | 48,000 | 401 |
| 2015-08-21 | 421 | 425 | 419 | 420 | 46,000 | 420 |
| 2015-08-20 | 448 | 448 | 435 | 437 | 31,000 | 437 |
| 2015-08-19 | 443 | 452 | 429 | 449 | 39,000 | 449 |
| 2015-08-18 | 448 | 451 | 448 | 451 | 35,000 | 451 |
| 2015-08-17 | 446 | 450 | 446 | 449 | 17,000 | 449 |
| 2015-08-14 | 448 | 448 | 440 | 448 | 10,000 | 448 |
| 2015-08-13 | 443 | 445 | 426 | 445 | 66,000 | 445 |
| 2015-08-12 | 434 | 444 | 433 | 442 | 61,000 | 442 |
| 2015-08-11 | 430 | 437 | 425 | 434 | 38,000 | 434 |
| 2015-08-10 | 427 | 427 | 417 | 426 | 15,000 | 426 |
| 2015-08-07 | 420 | 430 | 420 | 429 | 37,000 | 429 |
| 2015-08-06 | 415 | 425 | 415 | 420 | 39,000 | 420 |
| 2015-08-05 | 412 | 420 | 412 | 420 | 16,000 | 420 |
| 2015-08-04 | 414 | 422 | 401 | 420 | 69,000 | 420 |
| 2015-08-03 | 402 | 411 | 402 | 410 | 32,000 | 410 |
| 2015-07-31 | 395 | 411 | 390 | 408 | 77,000 | 408 |
| 2015-07-30 | 381 | 387 | 381 | 387 | 12,000 | 387 |
| 2015-07-29 | 386 | 386 | 382 | 382 | 14,000 | 382 |
| 2015-07-28 | 387 | 387 | 386 | 387 | 16,000 | 387 |
| 2015-07-27 | 387 | 388 | 386 | 386 | 11,000 | 386 |
| 2015-07-24 | 390 | 390 | 386 | 386 | 9,000 | 386 |
| 2015-07-23 | 391 | 393 | 388 | 390 | 14,000 | 390 |
| 2015-07-22 | 395 | 395 | 391 | 391 | 9,000 | 391 |
| 2015-07-21 | 392 | 395 | 392 | 395 | 6,000 | 395 |
| 2015-07-17 | 392 | 392 | 391 | 392 | 5,000 | 392 |
| 2015-07-16 | 398 | 398 | 396 | 396 | 14,000 | 396 |
| 2015-07-15 | 393 | 393 | 389 | 391 | 33,000 | 391 |
| 2015-07-14 | 392 | 393 | 390 | 393 | 16,000 | 393 |
| 2015-07-13 | 390 | 391 | 387 | 388 | 36,000 | 388 |
| 2015-07-10 | 382 | 389 | 382 | 383 | 18,000 | 383 |
| 2015-07-09 | 385 | 387 | 380 | 382 | 27,000 | 382 |
| 2015-07-08 | 402 | 402 | 392 | 393 | 18,000 | 393 |
| 2015-07-07 | 402 | 404 | 402 | 402 | 14,000 | 402 |
| 2015-07-06 | 408 | 408 | 401 | 402 | 14,000 | 402 |
| 2015-07-03 | 409 | 410 | 406 | 408 | 11,000 | 408 |
| 2015-07-02 | 414 | 417 | 412 | 414 | 14,000 | 414 |
| 2015-07-01 | 415 | 415 | 407 | 412 | 21,000 | 412 |
| 2015-06-30 | 415 | 415 | 409 | 415 | 29,000 | 415 |
| 2015-06-29 | 405 | 409 | 404 | 409 | 57,000 | 409 |
| 2015-06-26 | 417 | 418 | 410 | 416 | 29,000 | 416 |
| 2015-06-25 | 411 | 420 | 411 | 417 | 41,000 | 417 |
| 2015-06-24 | 406 | 413 | 406 | 410 | 42,000 | 410 |
| 2015-06-23 | 405 | 406 | 403 | 406 | 35,000 | 406 |
| 2015-06-22 | 408 | 408 | 400 | 405 | 35,000 | 405 |
| 2015-06-19 | 403 | 407 | 402 | 405 | 25,000 | 405 |
| 2015-06-18 | 404 | 404 | 403 | 403 | 18,000 | 403 |
| 2015-06-17 | 401 | 405 | 401 | 402 | 18,000 | 402 |
| 2015-06-16 | 401 | 404 | 401 | 402 | 20,000 | 402 |
| 2015-06-15 | 404 | 405 | 402 | 404 | 10,000 | 404 |
| 2015-06-12 | 401 | 405 | 401 | 404 | 44,000 | 404 |
| 2015-06-11 | 403 | 403 | 402 | 402 | 14,000 | 402 |
| 2015-06-10 | 404 | 406 | 402 | 402 | 34,000 | 402 |
| 2015-06-09 | 408 | 409 | 406 | 406 | 14,000 | 406 |
| 2015-06-08 | 412 | 416 | 409 | 411 | 12,000 | 411 |
| 2015-06-05 | 408 | 412 | 408 | 411 | 16,000 | 411 |
| 2015-06-04 | 412 | 415 | 411 | 413 | 14,000 | 413 |
| 2015-06-03 | 409 | 414 | 408 | 412 | 14,000 | 412 |
| 2015-06-02 | 417 | 417 | 415 | 415 | 6,000 | 415 |
| 2015-06-01 | 412 | 418 | 412 | 417 | 14,000 | 417 |
| 2015-05-29 | 415 | 417 | 415 | 417 | 10,000 | 417 |
| 2015-05-28 | 415 | 416 | 411 | 415 | 33,000 | 415 |
| 2015-05-27 | 416 | 416 | 413 | 414 | 7,000 | 414 |
| 2015-05-26 | 413 | 417 | 413 | 415 | 10,000 | 415 |
| 2015-05-25 | 411 | 417 | 411 | 413 | 16,000 | 413 |
| 2015-05-22 | 415 | 416 | 402 | 415 | 38,000 | 415 |
| 2015-05-21 | 417 | 418 | 411 | 411 | 33,000 | 411 |
| 2015-05-20 | 412 | 417 | 412 | 417 | 15,000 | 417 |
| 2015-05-19 | 411 | 418 | 411 | 412 | 14,000 | 412 |
| 2015-05-18 | 406 | 408 | 405 | 408 | 18,000 | 408 |
| 2015-05-15 | 402 | 409 | 402 | 407 | 20,000 | 407 |
| 2015-05-14 | 418 | 418 | 391 | 401 | 35,000 | 401 |
| 2015-05-13 | 413 | 417 | 412 | 413 | 20,000 | 413 |
| 2015-05-12 | 415 | 415 | 412 | 413 | 18,000 | 413 |
| 2015-05-11 | 424 | 425 | 415 | 415 | 21,000 | 415 |
| 2015-05-08 | 424 | 424 | 421 | 423 | 28,000 | 423 |
| 2015-05-07 | 429 | 430 | 420 | 420 | 31,000 | 420 |
| 2015-05-01 | 426 | 427 | 421 | 421 | 29,000 | 421 |
| 2015-04-30 | 418 | 430 | 418 | 424 | 132,000 | 424 |
| 2015-04-28 | 454 | 455 | 453 | 454 | 37,000 | 454 |
| 2015-04-27 | 455 | 455 | 451 | 452 | 12,000 | 452 |
| 2015-04-24 | 455 | 455 | 451 | 451 | 14,000 | 451 |
| 2015-04-23 | 454 | 456 | 452 | 453 | 16,000 | 453 |
| 2015-04-22 | 452 | 455 | 452 | 453 | 21,000 | 453 |
| 2015-04-21 | 458 | 458 | 452 | 456 | 18,000 | 456 |
| 2015-04-20 | 452 | 453 | 441 | 451 | 112,000 | 451 |
| 2015-04-17 | 434 | 440 | 434 | 436 | 19,000 | 436 |
| 2015-04-16 | 439 | 439 | 436 | 436 | 7,000 | 436 |
| 2015-04-15 | 432 | 434 | 432 | 434 | 6,000 | 434 |
| 2015-04-14 | 432 | 432 | 432 | 432 | 6,000 | 432 |
| 2015-04-13 | 430 | 433 | 430 | 431 | 8,000 | 431 |
| 2015-04-10 | 435 | 435 | 429 | 430 | 23,000 | 430 |
| 2015-04-09 | 427 | 430 | 427 | 427 | 6,000 | 427 |
| 2015-04-08 | 433 | 433 | 427 | 427 | 7,000 | 427 |
| 2015-04-07 | 429 | 434 | 422 | 430 | 20,000 | 430 |
| 2015-04-06 | 427 | 429 | 425 | 428 | 12,000 | 428 |
| 2015-04-03 | 430 | 430 | 427 | 427 | 7,000 | 427 |
| 2015-04-02 | 429 | 432 | 425 | 430 | 18,000 | 430 |
| 2015-04-01 | 430 | 430 | 425 | 425 | 11,000 | 425 |
| 2015-03-31 | 425 | 431 | 425 | 430 | 14,000 | 430 |
| 2015-03-30 | 428 | 429 | 419 | 420 | 36,000 | 420 |
| 2015-03-27 | 430 | 444 | 430 | 433 | 17,000 | 433 |
| 2015-03-26 | 440 | 445 | 435 | 437 | 23,000 | 437 |
| 2015-03-25 | 442 | 442 | 441 | 441 | 9,000 | 441 |
| 2015-03-24 | 439 | 450 | 438 | 442 | 12,000 | 442 |
| 2015-03-23 | 440 | 444 | 437 | 439 | 64,000 | 439 |
| 2015-03-20 | 450 | 450 | 444 | 448 | 26,000 | 448 |
| 2015-03-19 | 445 | 449 | 445 | 447 | 12,000 | 447 |
| 2015-03-18 | 435 | 450 | 435 | 450 | 45,000 | 450 |
| 2015-03-17 | 449 | 449 | 442 | 442 | 55,000 | 442 |
| 2015-03-16 | 438 | 445 | 438 | 445 | 26,000 | 445 |
| 2015-03-13 | 438 | 446 | 438 | 442 | 65,000 | 442 |
| 2015-03-12 | 442 | 444 | 441 | 441 | 25,000 | 441 |
| 2015-03-11 | 438 | 440 | 427 | 437 | 35,000 | 437 |
| 2015-03-10 | 437 | 441 | 436 | 438 | 25,000 | 438 |
| 2015-03-09 | 446 | 446 | 430 | 436 | 21,000 | 436 |
| 2015-03-06 | 443 | 444 | 426 | 439 | 37,000 | 439 |
| 2015-03-05 | 448 | 448 | 442 | 443 | 11,000 | 443 |
| 2015-03-04 | 445 | 451 | 445 | 446 | 15,000 | 446 |
| 2015-03-03 | 454 | 454 | 443 | 445 | 14,000 | 445 |
| 2015-03-02 | 454 | 454 | 447 | 451 | 27,000 | 451 |
| 2015-02-27 | 455 | 455 | 450 | 452 | 22,000 | 452 |
| 2015-02-26 | 447 | 456 | 446 | 450 | 50,000 | 450 |
| 2015-02-25 | 448 | 449 | 447 | 447 | 11,000 | 447 |
| 2015-02-24 | 448 | 448 | 443 | 444 | 13,000 | 444 |
| 2015-02-23 | 441 | 448 | 441 | 442 | 15,000 | 442 |
| 2015-02-20 | 445 | 445 | 432 | 441 | 24,000 | 441 |
| 2015-02-19 | 434 | 444 | 434 | 444 | 32,000 | 444 |
| 2015-02-18 | 433 | 442 | 433 | 438 | 30,000 | 438 |
| 2015-02-17 | 441 | 443 | 438 | 439 | 18,000 | 439 |
| 2015-02-16 | 438 | 445 | 438 | 442 | 33,000 | 442 |
| 2015-02-13 | 435 | 440 | 435 | 437 | 21,000 | 437 |
| 2015-02-12 | 437 | 438 | 431 | 435 | 28,000 | 435 |
| 2015-02-10 | 437 | 437 | 433 | 436 | 23,000 | 436 |
| 2015-02-09 | 434 | 436 | 433 | 433 | 20,000 | 433 |
| 2015-02-06 | 438 | 438 | 420 | 432 | 35,000 | 432 |
| 2015-02-05 | 426 | 437 | 426 | 433 | 31,000 | 433 |
| 2015-02-04 | 424 | 434 | 424 | 429 | 28,000 | 429 |
| 2015-02-03 | 423 | 432 | 412 | 432 | 66,000 | 432 |
| 2015-02-02 | 420 | 423 | 416 | 416 | 53,000 | 416 |
| 2015-01-30 | 435 | 442 | 425 | 426 | 69,000 | 426 |
| 2015-01-29 | 427 | 447 | 423 | 440 | 53,000 | 440 |
| 2015-01-28 | 419 | 429 | 419 | 429 | 40,000 | 429 |
| 2015-01-27 | 421 | 425 | 420 | 424 | 19,000 | 424 |
| 2015-01-26 | 417 | 420 | 416 | 420 | 16,000 | 420 |
| 2015-01-23 | 420 | 420 | 415 | 415 | 10,000 | 415 |
| 2015-01-22 | 414 | 417 | 413 | 414 | 11,000 | 414 |
| 2015-01-21 | 416 | 416 | 414 | 414 | 10,000 | 414 |
| 2015-01-20 | 419 | 420 | 417 | 419 | 11,000 | 419 |
| 2015-01-19 | 417 | 417 | 413 | 414 | 9,000 | 414 |
| 2015-01-16 | 417 | 418 | 415 | 417 | 19,000 | 417 |
| 2015-01-15 | 418 | 422 | 418 | 422 | 6,000 | 422 |
| 2015-01-14 | 421 | 422 | 420 | 421 | 6,000 | 421 |
| 2015-01-13 | 421 | 423 | 421 | 421 | 20,000 | 421 |
| 2015-01-09 | 425 | 425 | 421 | 421 | 25,000 | 421 |
| 2015-01-08 | 426 | 434 | 426 | 426 | 18,000 | 426 |
| 2015-01-07 | 430 | 431 | 426 | 426 | 18,000 | 426 |
| 2015-01-06 | 434 | 436 | 430 | 431 | 27,000 | 431 |
| 2015-01-05 | 433 | 433 | 428 | 432 | 22,000 | 432 |
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
