1967 (株)ヤマトの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	570	581	570	580	11,700	580
2016-12-29	583	583	568	575	12,400	575
2016-12-28	570	585	570	583	20,700	583
2016-12-27	564	570	562	570	7,700	570
2016-12-26	570	570	567	568	14,100	568
2016-12-22	571	579	565	570	13,500	570
2016-12-21	582	582	568	571	12,800	571
2016-12-20	581	581	575	581	10,700	581
2016-12-19	581	581	577	581	12,700	581
2016-12-16	575	580	575	578	15,100	578
2016-12-15	578	581	573	575	14,600	575
2016-12-14	588	592	573	578	27,300	578
2016-12-13	577	585	573	585	28,300	585
2016-12-12	571	577	570	577	18,500	577
2016-12-09	562	571	562	570	26,000	570
2016-12-08	566	571	563	571	21,400	571
2016-12-07	552	564	552	559	27,000	559
2016-12-06	563	563	547	550	38,200	550
2016-12-05	556	556	541	553	25,800	553
2016-12-02	550	550	540	547	13,200	547
2016-12-01	557	562	545	550	46,200	550
2016-11-30	559	562	537	549	16,900	549
2016-11-29	565	565	556	558	15,100	558
2016-11-28	557	567	553	567	23,100	567
2016-11-25	559	564	558	561	15,200	561
2016-11-24	568	571	554	558	18,800	558
2016-11-22	567	570	557	566	24,000	566
2016-11-21	565	572	551	571	17,100	571
2016-11-18	568	568	554	565	15,200	565
2016-11-17	566	566	559	562	5,600	562
2016-11-16	566	569	557	567	30,200	567
2016-11-15	574	576	566	571	16,400	571
2016-11-14	553	569	547	567	35,700	567
2016-11-11	556	560	551	553	21,000	553
2016-11-10	556	565	547	549	31,300	549
2016-11-09	560	560	520	547	24,900	547
2016-11-08	553	557	548	555	7,600	555
2016-11-07	548	560	548	557	5,300	557
2016-11-04	567	567	541	547	35,100	547
2016-11-02	575	575	567	569	16,900	569
2016-11-01	575	578	568	578	12,300	578
2016-10-31	573	579	573	577	16,200	577
2016-10-28	573	579	566	573	57,500	573
2016-10-27	563	577	563	573	76,400	573
2016-10-26	545	557	545	556	20,800	556
2016-10-25	543	546	542	545	15,200	545
2016-10-24	546	546	540	542	19,000	542
2016-10-21	569	569	540	546	71,900	546
2016-10-20	556	559	552	559	7,600	559
2016-10-19	559	559	539	556	14,000	556
2016-10-17	567	567	551	558	17,400	558
2016-10-13	560	563	556	559	7,000	559
2016-10-12	555	558	555	556	9,600	556
2016-10-11	553	560	552	555	11,300	555
2016-10-07	550	553	548	552	5,600	552
2016-10-06	545	550	543	550	19,300	550
2016-10-05	537	546	537	541	11,400	541
2016-10-04	526	546	526	537	19,600	537
2016-10-03	527	542	527	536	4,800	536
2016-09-30	524	540	522	527	18,900	527
2016-09-29	537	540	513	538	22,600	538
2016-09-28	530	535	526	533	16,700	533
2016-09-27	526	533	519	528	31,600	528
2016-09-26	524	524	518	521	7,700	521
2016-09-23	515	527	507	524	28,100	524
2016-09-21	492	519	492	517	14,400	517
2016-09-20	491	507	487	495	20,500	495
2016-09-16	504	504	490	496	5,800	496
2016-09-15	488	498	486	491	8,200	491
2016-09-14	492	504	481	496	15,600	496
2016-09-13	504	508	498	499	5,600	499
2016-09-12	502	507	495	504	19,000	504
2016-09-09	508	508	502	503	15,300	503
2016-09-08	508	508	502	506	10,700	506
2016-09-07	503	513	503	510	14,300	510
2016-09-06	505	518	505	512	6,600	512
2016-09-05	515	517	505	509	15,800	509
2016-09-02	522	522	512	515	6,100	515
2016-09-01	505	522	505	521	11,800	521
2016-08-31	501	510	492	509	20,700	509
2016-08-30	512	517	509	511	6,400	511
2016-08-29	521	521	503	516	22,000	516
2016-08-26	523	523	501	506	16,700	506
2016-08-25	517	527	517	523	10,600	523
2016-08-24	517	521	514	516	7,000	516
2016-08-23	530	530	498	517	15,500	517
2016-08-22	524	535	522	532	10,100	532
2016-08-19	518	530	518	525	16,900	525
2016-08-18	509	521	509	514	14,800	514
2016-08-17	510	525	501	519	26,400	519
2016-08-16	532	532	507	511	23,500	511
2016-08-15	533	535	530	530	5,100	530
2016-08-12	530	535	528	532	11,200	532
2016-08-10	530	531	516	523	9,800	523
2016-08-09	527	530	523	530	5,200	530
2016-08-08	534	543	524	529	14,900	529
2016-08-05	515	539	515	533	12,500	533
2016-08-04	523	525	490	517	29,000	517
2016-08-03	538	538	521	523	19,000	523
2016-08-02	540	548	531	544	15,300	544
2016-08-01	553	556	544	546	19,800	546
2016-07-29	581	581	530	562	43,800	562
2016-07-28	578	580	570	574	24,500	574
2016-07-27	580	584	565	580	46,200	580
2016-07-26	564	580	564	576	36,600	576
2016-07-25	554	563	554	562	19,600	562
2016-07-22	544	554	544	554	10,000	554
2016-07-21	555	556	550	550	15,600	550
2016-07-20	546	552	540	552	23,500	552
2016-07-19	535	550	527	550	15,500	550
2016-07-15	543	543	534	535	14,100	535
2016-07-14	541	544	536	539	32,500	539
2016-07-13	540	543	531	542	27,200	542
2016-07-12	541	543	525	538	37,700	538
2016-07-11	522	548	517	542	45,100	542
2016-07-08	531	531	521	522	15,300	522
2016-07-07	524	540	514	530	29,700	530
2016-07-06	517	535	513	532	19,800	532
2016-07-05	520	531	520	531	15,900	531
2016-07-04	532	532	521	529	11,300	529
2016-07-01	517	534	517	532	29,000	532
2016-06-30	532	532	514	517	28,300	517
2016-06-29	539	539	528	534	28,400	534
2016-06-28	535	540	529	540	72,200	540
2016-06-27	527	527	511	520	40,900	520
2016-06-24	531	534	499	508	63,200	508
2016-06-23	516	534	515	527	44,200	527
2016-06-22	510	524	509	518	36,500	518
2016-06-21	505	516	500	511	37,800	511
2016-06-20	494	510	494	507	35,000	507
2016-06-17	487	495	486	488	28,900	488
2016-06-16	492	500	483	489	45,300	489
2016-06-15	500	508	494	500	29,600	500
2016-06-14	500	506	490	501	16,000	501
2016-06-13	512	520	490	506	52,100	506
2016-06-10	536	536	520	526	33,100	526
2016-06-09	528	538	519	536	48,700	536
2016-06-08	518	527	515	518	19,000	518
2016-06-07	522	529	515	518	15,100	518
2016-06-06	510	524	505	523	25,300	523
2016-06-03	523	529	520	525	12,800	525
2016-06-02	522	535	501	525	119,500	525
2016-06-01	536	550	535	535	27,400	535
2016-05-31	533	550	533	546	67,100	546
2016-05-30	524	550	521	532	78,800	532
2016-05-27	530	530	516	524	59,400	524
2016-05-26	519	526	519	526	62,800	526
2016-05-25	513	516	506	515	41,400	515
2016-05-24	506	515	502	506	57,800	506
2016-05-23	500	520	494	508	62,200	508
2016-05-20	482	505	482	500	86,700	500
2016-05-19	481	490	470	488	46,700	488
2016-05-18	483	485	474	485	25,200	485
2016-05-17	483	484	474	482	19,800	482
2016-05-16	486	489	482	483	29,200	483
2016-05-13	490	490	479	486	29,600	486
2016-05-12	470	491	470	491	48,600	491
2016-05-11	478	484	471	478	50,500	478
2016-05-10	464	485	456	474	72,500	474
2016-05-09	465	469	461	462	50,300	462
2016-05-06	462	462	447	452	77,800	452
2016-05-02	450	457	445	446	142,100	446
2016-04-28	491	492	472	473	51,400	473
2016-04-27	478	489	476	488	36,600	488
2016-04-26	481	484	474	478	38,400	478
2016-04-25	496	497	485	489	49,300	489
2016-04-22	488	490	481	490	33,900	490
2016-04-21	484	493	482	487	56,300	487
2016-04-20	483	485	480	483	87,800	483
2016-04-19	500	514	470	482	469,800	482
2016-04-18	442	445	434	443	15,900	443
2016-04-15	450	450	445	448	15,400	448
2016-04-14	450	453	437	453	32,200	453
2016-04-13	440	441	432	438	23,500	438
2016-04-12	434	440	431	434	18,200	434
2016-04-11	434	437	427	434	26,000	434
2016-04-08	430	441	425	434	45,400	434
2016-04-07	433	443	433	440	23,200	440
2016-04-06	435	449	427	437	37,800	437
2016-04-05	467	469	440	443	32,300	443
2016-04-04	458	471	458	470	23,200	470
2016-04-01	462	462	450	453	32,000	453
2016-03-31	474	483	452	460	15,600	460
2016-03-30	482	482	471	474	42,700	474
2016-03-29	488	491	484	490	14,800	490
2016-03-28	487	493	482	493	42,100	493
2016-03-25	495	496	489	489	28,800	489
2016-03-24	492	498	485	490	32,800	490
2016-03-23	485	493	479	493	30,000	493
2016-03-22	463	481	463	479	35,500	479
2016-03-18	457	462	451	459	18,400	459
2016-03-17	458	468	457	458	13,900	458
2016-03-16	456	460	451	456	47,500	456
2016-03-15	471	471	456	463	106,600	463
2016-03-14	479	479	455	475	35,600	475
2016-03-11	470	480	461	473	38,400	473
2016-03-10	472	473	467	470	18,200	470
2016-03-09	466	471	463	464	13,500	464
2016-03-08	475	475	467	472	20,700	472
2016-03-07	478	478	468	476	20,800	476
2016-03-04	471	478	453	478	30,800	478
2016-03-03	459	478	449	478	29,700	478
2016-03-02	442	472	438	461	63,900	461
2016-03-01	421	437	421	436	50,900	436
2016-02-29	437	438	420	421	31,000	421
2016-02-26	428	429	424	425	24,500	425
2016-02-25	420	439	420	425	21,200	425
2016-02-24	419	427	419	420	24,400	420
2016-02-23	432	437	425	426	22,800	426
2016-02-22	431	431	415	429	30,200	429
2016-02-19	433	434	428	429	19,000	429
2016-02-18	438	444	433	436	9,900	436
2016-02-17	425	434	419	425	11,200	425
2016-02-16	431	441	421	427	29,100	427
2016-02-15	414	440	414	434	17,700	434
2016-02-12	415	435	411	414	13,800	414
2016-02-10	455	464	435	441	23,700	441
2016-02-09	464	468	451	453	26,800	453
2016-02-08	469	486	465	483	15,000	483
2016-02-05	484	484	465	472	15,200	472
2016-02-04	486	490	482	484	20,700	484
2016-02-03	490	490	467	487	32,400	487
2016-02-02	493	496	491	496	19,600	496
2016-02-01	515	516	496	499	54,400	499
2016-01-29	490	519	482	500	148,300	500
2016-01-28	449	454	448	450	25,000	450
2016-01-27	439	449	439	447	14,000	447
2016-01-26	435	445	432	432	13,500	432
2016-01-25	444	444	432	435	9,500	435
2016-01-22	412	430	412	429	14,000	429
2016-01-21	415	422	406	408	20,300	408
2016-01-20	420	430	412	414	33,700	414
2016-01-19	449	449	427	431	36,500	431
2016-01-18	450	457	449	449	10,600	449
2016-01-15	462	469	453	455	10,600	455
2016-01-14	451	458	451	454	19,400	454
2016-01-13	452	467	452	462	18,700	462
2016-01-12	455	468	444	446	33,200	446
2016-01-08	459	467	454	455	21,900	455
2016-01-07	465	479	460	461	17,200	461
2016-01-06	479	480	468	473	12,100	473
2016-01-05	475	483	473	479	13,900	479
2016-01-04	491	491	473	477	16,400	477

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

1967 (株)ヤマト の時系列データ [2016年度]

1967 (株)ヤマトの時系列データ [2016年度]