1967 (株)ヤマトの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	766	770	760	760	6,700	760
2021-12-29	770	775	760	768	13,000	768
2021-12-28	760	774	756	770	21,700	770
2021-12-27	750	758	744	758	66,200	758
2021-12-24	756	756	745	749	8,500	749
2021-12-23	755	759	741	755	9,300	755
2021-12-22	767	767	749	753	9,100	753
2021-12-21	749	762	747	760	17,900	760
2021-12-20	761	761	735	735	23,000	735
2021-12-17	787	787	763	764	12,800	764
2021-12-16	791	793	778	789	19,200	789
2021-12-15	764	782	764	778	7,900	778
2021-12-14	774	778	767	771	9,500	771
2021-12-13	779	779	766	774	11,200	774
2021-12-10	782	782	771	771	20,100	771
2021-12-09	774	784	774	782	6,000	782
2021-12-08	788	788	775	781	14,800	781
2021-12-07	750	784	750	784	19,300	784
2021-12-06	766	766	746	748	28,800	748
2021-12-03	721	754	721	754	23,900	754
2021-12-02	752	768	725	725	63,800	725
2021-12-01	730	752	730	737	23,500	737
2021-11-30	753	765	738	738	22,200	738
2021-11-29	777	777	745	745	29,000	745
2021-11-26	788	788	763	763	20,500	763
2021-11-25	780	791	780	788	7,100	788
2021-11-24	785	796	775	779	24,400	779
2021-11-22	769	787	768	787	10,800	787
2021-11-19	765	779	764	777	18,200	777
2021-11-18	756	768	756	764	25,200	764
2021-11-17	770	771	755	762	29,200	762
2021-11-16	775	788	773	774	46,500	774
2021-11-15	790	790	772	774	41,100	774
2021-11-12	764	786	764	786	15,900	786
2021-11-11	759	770	753	764	16,900	764
2021-11-10	765	768	759	761	18,400	761
2021-11-09	775	777	765	765	10,100	765
2021-11-08	774	780	765	766	20,100	766
2021-11-05	782	782	767	768	18,300	768
2021-11-04	779	790	779	790	14,400	790
2021-11-02	799	799	776	776	17,000	776
2021-11-01	796	800	787	797	30,300	797
2021-10-29	814	815	782	782	42,100	782
2021-10-28	809	824	780	823	187,700	823
2021-10-27	798	815	783	810	69,600	810
2021-10-26	802	811	790	811	98,900	811
2021-10-25	799	841	793	804	560,800	804
2021-10-22	738	741	733	740	18,000	740
2021-10-21	753	759	743	744	21,000	744
2021-10-20	759	763	753	754	26,500	754
2021-10-19	758	760	756	757	10,400	757
2021-10-18	762	762	742	760	36,400	760
2021-10-15	748	751	742	751	16,500	751
2021-10-14	741	748	738	745	14,000	745
2021-10-13	738	747	736	744	16,900	744
2021-10-12	746	752	739	739	20,000	739
2021-10-11	742	751	740	751	19,100	751
2021-10-08	737	747	735	742	25,000	742
2021-10-07	741	756	732	734	15,000	734
2021-10-06	747	754	740	740	11,900	740
2021-10-05	733	745	733	737	20,600	737
2021-10-04	743	745	732	743	16,800	743
2021-10-01	754	754	734	735	25,300	735
2021-09-30	758	767	755	755	21,900	755
2021-09-29	762	765	751	759	31,000	759
2021-09-28	778	778	758	777	36,300	777
2021-09-27	799	805	781	784	33,300	784
2021-09-24	787	799	780	799	40,300	799
2021-09-22	782	782	772	772	12,700	772
2021-09-21	786	791	775	784	28,600	784
2021-09-17	794	795	784	794	39,500	794
2021-09-16	796	796	784	794	18,900	794
2021-09-15	788	792	778	792	17,100	792
2021-09-14	790	790	777	790	33,800	790
2021-09-13	774	790	774	790	22,300	790
2021-09-10	771	780	765	780	44,300	780
2021-09-09	777	777	766	771	18,000	771
2021-09-08	776	778	770	777	27,200	777
2021-09-07	774	775	768	772	26,900	772
2021-09-06	771	771	760	771	17,900	771
2021-09-03	759	774	759	770	30,500	770
2021-09-02	771	771	759	766	12,800	766
2021-09-01	768	774	765	768	14,700	768
2021-08-31	767	774	766	768	11,000	768
2021-08-30	769	778	767	770	25,800	770
2021-08-27	770	773	760	763	15,400	763
2021-08-26	753	770	751	770	11,000	770
2021-08-25	752	763	748	753	23,200	753
2021-08-24	741	756	740	752	21,000	752
2021-08-23	753	756	747	750	25,200	750
2021-08-20	752	757	740	741	20,000	741
2021-08-19	760	767	755	756	18,200	756
2021-08-18	754	773	754	760	33,400	760
2021-08-17	758	763	755	756	24,000	756
2021-08-16	760	762	752	752	22,300	752
2021-08-13	770	773	763	767	15,200	767
2021-08-12	776	777	762	768	24,600	768
2021-08-11	775	783	768	770	19,900	770
2021-08-10	779	785	767	768	64,800	768
2021-08-06	780	788	779	779	21,800	779
2021-08-05	779	784	779	780	14,300	780
2021-08-04	788	790	777	781	30,200	781
2021-08-03	796	797	790	794	22,600	794
2021-08-02	790	796	787	789	37,400	789
2021-07-30	787	792	784	784	20,500	784
2021-07-29	812	812	788	790	36,900	790
2021-07-28	810	815	806	809	11,800	809
2021-07-27	815	818	809	818	27,400	818
2021-07-26	825	825	809	814	12,900	814
2021-07-21	806	817	804	810	19,300	810
2021-07-20	797	810	792	806	20,300	806
2021-07-19	801	810	800	807	15,500	807
2021-07-16	810	816	808	810	7,200	810
2021-07-15	815	815	807	812	28,400	812
2021-07-14	825	838	814	814	38,100	814
2021-07-13	816	825	811	825	39,400	825
2021-07-12	809	818	803	816	26,400	816
2021-07-09	789	799	784	794	53,600	794
2021-07-08	795	801	790	791	28,900	791
2021-07-07	788	800	781	792	24,100	792
2021-07-06	795	800	790	792	8,800	792
2021-07-05	805	805	795	795	7,000	795
2021-07-02	805	816	804	811	42,800	811
2021-07-01	794	803	786	798	35,500	798
2021-06-30	816	816	800	800	24,100	800
2021-06-29	815	818	801	818	28,500	818
2021-06-28	821	821	813	818	55,400	818
2021-06-25	809	818	805	816	42,300	816
2021-06-24	809	812	802	809	33,500	809
2021-06-23	799	809	795	809	41,900	809
2021-06-22	803	808	797	804	30,200	804
2021-06-21	781	804	781	798	54,400	798
2021-06-18	800	808	787	795	54,300	795
2021-06-17	796	801	792	796	34,500	796
2021-06-16	782	802	782	800	35,500	800
2021-06-15	793	794	783	783	75,600	783
2021-06-14	799	799	785	786	15,000	786
2021-06-11	812	812	787	789	40,100	789
2021-06-10	806	816	800	804	52,000	804
2021-06-09	809	812	801	806	19,400	806
2021-06-08	785	806	782	806	53,700	806
2021-06-07	798	798	785	788	50,800	788
2021-06-04	809	809	786	788	44,000	788
2021-06-03	799	815	798	798	62,200	798
2021-06-02	798	806	791	797	62,800	797
2021-06-01	781	798	775	797	40,000	797
2021-05-31	793	800	779	781	76,300	781
2021-05-28	785	795	776	795	141,100	795
2021-05-27	778	785	773	778	142,400	778
2021-05-26	777	789	772	783	395,300	783
2021-05-25	770	797	768	777	266,400	777
2021-05-24	696	788	696	773	741,200	773
2021-05-21	693	704	690	697	24,500	697
2021-05-20	690	704	690	694	17,100	694
2021-05-19	694	703	684	689	22,600	689
2021-05-18	698	706	695	704	24,700	704
2021-05-17	687	699	687	693	20,400	693
2021-05-14	691	697	687	687	19,500	687
2021-05-13	685	695	677	684	44,200	684
2021-05-12	674	696	674	685	43,700	685
2021-05-11	694	694	674	674	26,400	674
2021-05-10	694	706	692	698	41,700	698
2021-05-07	690	708	689	697	54,500	697
2021-05-06	660	685	660	680	53,100	680
2021-04-30	660	664	658	661	19,900	661
2021-04-28	673	676	660	661	39,600	661
2021-04-27	667	670	664	664	21,000	664
2021-04-26	662	669	660	665	15,000	665
2021-04-23	660	665	660	662	12,200	662
2021-04-22	666	666	658	660	10,700	660
2021-04-21	650	666	650	660	34,500	660
2021-04-20	660	665	659	660	19,300	660
2021-04-19	654	668	654	666	22,800	666
2021-04-16	664	669	650	652	69,600	652
2021-04-15	660	665	658	665	15,000	665
2021-04-14	667	667	658	666	16,400	666
2021-04-13	655	669	654	664	23,300	664
2021-04-12	650	662	649	655	72,900	655
2021-04-09	649	657	646	649	42,600	649
2021-04-08	661	661	645	651	90,700	651
2021-04-07	667	679	665	669	58,500	669
2021-04-06	680	680	663	668	26,400	668
2021-04-05	680	685	673	680	38,500	680
2021-04-02	670	682	668	680	32,500	680
2021-04-01	678	683	667	667	43,700	667
2021-03-31	682	696	672	673	62,000	673
2021-03-30	723	729	690	690	74,800	690
2021-03-29	720	728	707	728	62,800	728
2021-03-26	719	727	707	711	38,800	711
2021-03-25	693	718	693	714	28,600	714
2021-03-24	706	706	684	693	44,500	693
2021-03-23	702	717	698	706	36,200	706
2021-03-22	703	708	693	706	34,700	706
2021-03-19	695	706	690	706	39,500	706
2021-03-18	689	703	685	701	69,800	701
2021-03-17	693	703	686	703	173,300	703
2021-03-16	672	688	668	688	53,800	688
2021-03-15	672	678	668	670	60,800	670
2021-03-12	670	671	660	671	49,100	671
2021-03-11	671	678	666	670	64,500	670
2021-03-10	681	683	667	670	60,300	670
2021-03-09	690	690	677	680	45,000	680
2021-03-08	696	705	676	683	58,600	683
2021-03-05	685	694	668	694	50,700	694
2021-03-04	685	686	673	685	32,300	685
2021-03-03	688	690	675	685	46,300	685
2021-03-02	680	688	667	688	45,500	688
2021-03-01	661	672	661	672	37,700	672
2021-02-26	654	665	651	651	41,100	651
2021-02-25	657	668	657	661	27,700	661
2021-02-24	669	669	655	657	30,800	657
2021-02-22	669	669	663	669	17,300	669
2021-02-19	676	683	664	669	53,100	669
2021-02-18	683	687	671	676	31,600	676
2021-02-17	687	697	682	683	39,800	683
2021-02-16	708	708	685	689	33,400	689
2021-02-15	713	716	696	700	41,000	700
2021-02-12	726	726	714	714	14,900	714
2021-02-10	738	738	716	726	30,300	726
2021-02-09	719	739	712	738	62,100	738
2021-02-08	707	716	699	712	35,300	712
2021-02-05	710	710	697	707	25,100	707
2021-02-04	701	707	695	705	19,800	705
2021-02-03	686	702	685	701	21,500	701
2021-02-02	692	692	683	686	20,300	686
2021-02-01	695	704	692	692	34,400	692
2021-01-29	707	714	697	703	26,000	703
2021-01-28	702	720	702	707	46,500	707
2021-01-27	722	738	714	732	23,000	732
2021-01-26	711	719	700	719	15,800	719
2021-01-25	714	721	706	707	22,900	707
2021-01-22	722	728	714	714	28,200	714
2021-01-21	742	747	727	732	17,200	732
2021-01-20	739	739	720	733	19,500	733
2021-01-19	749	749	732	737	10,600	737
2021-01-18	734	747	718	746	20,500	746
2021-01-15	750	750	721	721	31,100	721
2021-01-14	760	760	739	750	28,500	750
2021-01-13	736	756	734	754	28,300	754
2021-01-12	732	736	721	736	17,300	736
2021-01-08	725	733	717	732	33,600	732
2021-01-07	719	727	711	724	28,300	724
2021-01-06	695	710	687	710	23,200	710
2021-01-05	681	693	677	688	16,200	688
2021-01-04	703	703	678	685	21,300	685

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 [2021年度]

1967 (株)ヤマトの時系列データ [2021年度]