1967 (株)ヤマトの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	703	707	700	701	5,600	701
2022-12-29	699	707	692	706	25,500	706
2022-12-28	708	711	702	710	13,300	710
2022-12-27	698	706	698	704	10,500	704
2022-12-26	687	698	687	695	6,200	695
2022-12-23	672	689	672	687	9,900	687
2022-12-22	675	681	671	681	12,800	681
2022-12-21	679	682	669	670	22,100	670
2022-12-20	693	695	676	679	18,000	679
2022-12-19	693	698	691	691	9,300	691
2022-12-16	714	715	697	697	21,000	697
2022-12-15	711	715	711	714	7,300	714
2022-12-14	706	711	705	711	8,800	711
2022-12-13	716	718	703	706	13,800	706
2022-12-12	706	724	701	711	49,300	711
2022-12-09	666	676	666	676	11,400	676
2022-12-08	675	675	661	666	29,600	666
2022-12-07	666	678	666	676	22,000	676
2022-12-06	677	683	675	676	22,200	676
2022-12-05	670	689	669	680	24,400	680
2022-12-02	684	684	671	673	20,500	673
2022-12-01	693	693	683	686	15,800	686
2022-11-30	699	701	690	690	8,900	690
2022-11-29	706	706	696	701	21,900	701
2022-11-28	721	721	706	709	24,000	709
2022-11-25	726	726	711	717	22,400	717
2022-11-24	707	726	703	726	31,400	726
2022-11-22	700	705	694	703	24,400	703
2022-11-21	698	698	686	690	29,500	690
2022-11-18	688	690	686	688	9,500	688
2022-11-17	685	689	679	685	14,000	685
2022-11-16	675	680	675	679	7,300	679
2022-11-15	668	682	668	675	15,500	675
2022-11-14	679	679	663	665	31,700	665
2022-11-11	677	679	673	679	14,900	679
2022-11-10	677	677	667	667	15,200	667
2022-11-09	678	686	678	680	11,100	680
2022-11-08	666	683	666	678	30,100	678
2022-11-07	677	681	666	666	17,800	666
2022-11-04	671	677	667	670	39,300	670
2022-11-02	670	685	664	678	50,100	678
2022-11-01	672	674	664	665	27,000	665
2022-10-31	671	679	665	669	46,800	669
2022-10-28	685	690	669	670	141,400	670
2022-10-27	704	704	687	690	63,600	690
2022-10-26	699	707	696	704	49,900	704
2022-10-25	685	699	684	697	41,100	697
2022-10-24	687	693	680	684	37,700	684
2022-10-21	697	697	682	684	49,000	684
2022-10-20	693	705	692	699	36,800	699
2022-10-19	707	707	682	701	70,500	701
2022-10-18	708	711	700	704	64,100	704
2022-10-17	720	724	706	715	48,000	715
2022-10-14	738	738	718	720	53,800	720
2022-10-13	730	733	718	723	76,100	723
2022-10-12	749	750	715	731	78,800	731
2022-10-11	789	796	749	749	66,800	749
2022-10-07	803	803	795	801	13,500	801
2022-10-06	793	804	793	804	35,900	804
2022-10-05	795	795	786	791	13,100	791
2022-10-04	785	795	784	793	30,300	793
2022-10-03	764	784	764	781	14,600	781
2022-09-30	784	784	770	779	16,500	779
2022-09-29	773	788	767	785	24,300	785
2022-09-28	772	774	758	774	26,500	774
2022-09-27	783	783	767	772	14,400	772
2022-09-26	785	788	775	783	21,900	783
2022-09-22	786	790	784	785	18,400	785
2022-09-21	778	786	778	786	6,000	786
2022-09-20	782	793	779	785	15,400	785
2022-09-16	778	786	778	783	12,000	783
2022-09-15	790	790	777	777	11,800	777
2022-09-14	771	788	770	787	17,700	787
2022-09-13	790	791	781	785	13,900	785
2022-09-12	800	800	783	790	14,600	790
2022-09-09	795	795	783	792	37,800	792
2022-09-08	773	786	771	786	25,600	786
2022-09-07	763	767	750	767	23,500	767
2022-09-06	767	776	755	768	33,100	768
2022-09-05	770	776	762	767	20,700	767
2022-09-02	782	782	766	777	20,400	777
2022-09-01	767	777	767	770	20,800	770
2022-08-31	780	780	768	773	17,100	773
2022-08-30	775	790	775	790	6,000	790
2022-08-29	782	785	767	773	26,700	773
2022-08-26	766	783	766	782	22,800	782
2022-08-25	757	767	757	763	4,100	763
2022-08-24	763	763	755	755	7,200	755
2022-08-23	769	771	763	763	13,300	763
2022-08-22	768	785	765	782	14,300	782
2022-08-19	763	772	762	768	5,400	768
2022-08-18	763	768	759	761	5,700	761
2022-08-17	764	777	762	767	13,900	767
2022-08-16	756	765	751	761	7,900	761
2022-08-15	778	778	756	756	12,100	756
2022-08-12	758	778	755	774	17,300	774
2022-08-10	755	758	750	750	8,200	750
2022-08-09	779	779	756	756	13,400	756
2022-08-08	794	794	773	779	12,300	779
2022-08-05	798	798	770	791	33,800	791
2022-08-04	765	765	753	753	10,500	753
2022-08-03	776	780	755	759	27,000	759
2022-08-02	798	798	777	777	17,500	777
2022-08-01	778	797	778	797	15,000	797
2022-07-29	783	783	777	777	12,800	777
2022-07-28	792	809	785	787	75,900	787
2022-07-27	779	790	772	777	22,100	777
2022-07-26	772	785	772	773	11,500	773
2022-07-25	786	786	772	772	9,500	772
2022-07-22	805	805	786	797	58,500	797
2022-07-21	774	788	774	786	7,800	786
2022-07-20	770	777	765	774	17,500	774
2022-07-19	756	762	756	757	12,000	757
2022-07-15	751	759	750	756	15,500	756
2022-07-14	747	756	745	749	17,400	749
2022-07-13	750	755	748	748	8,900	748
2022-07-12	765	765	749	749	17,800	749
2022-07-11	755	773	755	773	26,100	773
2022-07-08	760	764	749	749	24,200	749
2022-07-07	751	764	745	761	25,100	761
2022-07-06	745	756	745	751	21,100	751
2022-07-05	744	752	744	749	14,100	749
2022-07-04	763	764	745	756	15,200	756
2022-07-01	760	766	750	762	34,000	762
2022-06-30	766	772	760	763	34,100	763
2022-06-29	795	795	763	763	89,900	763
2022-06-28	804	804	789	799	82,200	799
2022-06-27	772	792	764	790	21,300	790
2022-06-24	763	772	750	770	19,500	770
2022-06-23	761	767	760	763	17,700	763
2022-06-22	765	768	754	760	11,300	760
2022-06-21	749	766	749	764	22,300	764
2022-06-20	753	756	747	754	20,800	754
2022-06-17	751	758	746	748	25,000	748
2022-06-16	748	760	740	760	21,500	760
2022-06-15	740	753	740	743	42,300	743
2022-06-14	740	751	740	745	26,500	745
2022-06-13	747	754	747	748	15,200	748
2022-06-10	759	762	750	750	23,500	750
2022-06-09	764	769	761	765	14,900	765
2022-06-08	763	772	760	766	14,900	766
2022-06-07	768	770	758	761	19,200	761
2022-06-06	748	761	747	756	31,100	756
2022-06-03	754	755	749	750	75,300	750
2022-06-02	745	757	745	752	31,800	752
2022-06-01	760	762	757	759	13,500	759
2022-05-31	741	758	741	757	27,000	757
2022-05-30	762	762	735	735	125,000	735
2022-05-27	748	758	740	758	33,200	758
2022-05-26	740	748	736	736	11,600	736
2022-05-25	736	746	736	739	15,500	739
2022-05-24	743	743	731	736	19,500	736
2022-05-23	747	747	729	746	21,800	746
2022-05-20	734	741	728	740	37,500	740
2022-05-19	721	739	717	734	16,400	734
2022-05-18	733	736	729	736	11,400	736
2022-05-17	734	734	720	731	23,500	731
2022-05-16	749	749	727	735	24,300	735
2022-05-13	723	739	721	739	22,100	739
2022-05-12	727	733	724	724	14,300	724
2022-05-11	726	734	725	732	14,300	732
2022-05-10	720	738	719	731	16,100	731
2022-05-09	743	743	725	728	22,800	728
2022-05-06	753	753	736	742	18,200	742
2022-05-02	736	744	730	738	36,500	738
2022-04-28	747	756	719	731	81,000	731
2022-04-27	798	798	755	755	137,700	755
2022-04-26	810	820	803	805	59,400	805
2022-04-25	785	806	783	804	67,800	804
2022-04-22	767	783	766	777	20,100	777
2022-04-21	769	779	769	779	15,900	779
2022-04-20	780	780	753	771	40,200	771
2022-04-19	778	782	767	768	20,100	768
2022-04-18	770	783	765	783	25,500	783
2022-04-15	771	774	768	774	23,100	774
2022-04-14	760	782	760	771	71,700	771
2022-04-13	755	771	755	765	51,900	765
2022-04-12	769	769	751	755	51,200	755
2022-04-11	765	769	755	769	103,500	769
2022-04-08	763	765	750	765	62,000	765
2022-04-07	755	763	752	761	55,700	761
2022-04-06	756	767	751	762	21,400	762
2022-04-05	770	770	757	760	18,800	760
2022-04-04	770	770	752	759	18,800	759
2022-04-01	745	772	740	770	58,500	770
2022-03-31	734	766	734	754	47,900	754
2022-03-30	755	755	734	746	31,100	746
2022-03-29	758	760	748	760	31,500	760
2022-03-28	765	769	757	764	20,900	764
2022-03-25	769	769	753	765	29,700	765
2022-03-24	754	765	744	765	29,100	765
2022-03-23	736	756	728	754	45,200	754
2022-03-22	734	734	718	725	29,400	725
2022-03-18	734	734	723	733	31,100	733
2022-03-17	725	739	720	737	39,400	737
2022-03-16	732	737	708	725	380,700	725
2022-03-15	720	737	720	734	17,900	734
2022-03-14	721	726	715	720	13,000	720
2022-03-11	732	732	708	719	51,100	719
2022-03-10	717	735	714	735	37,100	735
2022-03-09	710	710	695	698	24,000	698
2022-03-08	688	707	688	707	32,600	707
2022-03-07	709	710	680	692	66,600	692
2022-03-04	730	742	709	709	26,900	709
2022-03-03	716	746	716	745	33,500	745
2022-03-02	711	722	697	716	50,800	716
2022-03-01	725	726	710	715	22,200	715
2022-02-28	715	722	710	721	20,800	721
2022-02-25	713	713	699	712	21,800	712
2022-02-24	708	713	698	713	13,200	713
2022-02-22	699	706	696	703	12,300	703
2022-02-21	706	709	698	708	9,300	708
2022-02-18	702	711	702	705	19,700	705
2022-02-17	725	726	702	702	29,300	702
2022-02-16	719	729	714	726	11,300	726
2022-02-15	708	710	702	710	20,000	710
2022-02-14	710	710	702	705	14,700	705
2022-02-10	708	715	705	715	18,000	715
2022-02-09	702	711	700	708	9,600	708
2022-02-08	709	709	695	699	11,200	699
2022-02-07	708	716	705	709	9,700	709
2022-02-04	701	720	700	713	13,800	713
2022-02-03	705	706	697	701	22,500	701
2022-02-02	698	709	697	703	23,200	703
2022-02-01	704	704	690	690	11,200	690
2022-01-31	685	697	685	697	20,400	697
2022-01-28	690	695	682	693	48,100	693
2022-01-27	706	709	670	670	33,200	670
2022-01-26	701	709	696	696	18,500	696
2022-01-25	712	712	697	698	20,600	698
2022-01-24	708	713	704	712	31,300	712
2022-01-21	703	715	694	710	16,400	710
2022-01-20	711	719	701	706	26,700	706
2022-01-19	721	726	710	710	25,300	710
2022-01-18	741	741	726	729	7,800	729
2022-01-17	728	738	727	736	7,100	736
2022-01-14	735	735	724	727	31,900	727
2022-01-13	748	751	736	736	13,000	736
2022-01-12	744	751	742	745	15,400	745
2022-01-11	736	738	723	735	30,100	735
2022-01-07	738	747	730	736	13,300	736
2022-01-06	762	762	737	737	26,500	737
2022-01-05	774	778	767	769	16,800	769
2022-01-04	765	773	762	772	15,000	772

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 [2022年度]

1967 (株)ヤマトの時系列データ [2022年度]