1967 (株)ヤマトの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	922	928	922	928	8,000	928
2023-12-28	931	933	922	922	12,400	922
2023-12-27	925	930	921	925	12,900	925
2023-12-26	919	924	916	924	11,400	924
2023-12-25	927	934	919	919	8,900	919
2023-12-22	909	919	909	918	6,600	918
2023-12-21	901	915	901	909	16,900	909
2023-12-20	910	921	909	912	12,200	912
2023-12-19	906	911	899	906	9,000	906
2023-12-18	900	901	891	900	24,900	900
2023-12-15	892	905	892	900	20,300	900
2023-12-14	904	905	892	892	17,900	892
2023-12-13	903	911	899	904	14,600	904
2023-12-12	913	921	902	907	31,500	907
2023-12-11	912	920	912	913	22,300	913
2023-12-08	919	927	911	911	32,000	911
2023-12-07	937	941	929	934	19,900	934
2023-12-06	926	943	926	937	31,400	937
2023-12-05	916	937	916	933	17,500	933
2023-12-04	940	943	922	922	16,000	922
2023-12-01	946	948	934	939	15,200	939
2023-11-30	923	941	922	941	6,700	941
2023-11-29	918	923	915	920	14,600	920
2023-11-28	921	925	918	920	18,000	920
2023-11-27	920	922	914	919	19,400	919
2023-11-24	925	929	920	920	6,300	920
2023-11-22	911	929	910	915	20,000	915
2023-11-21	919	925	913	915	32,700	915
2023-11-20	924	931	920	924	11,700	924
2023-11-17	918	934	916	932	11,800	932
2023-11-16	905	920	905	916	14,600	916
2023-11-15	929	929	903	920	23,200	920
2023-11-14	924	932	919	929	14,400	929
2023-11-13	909	923	900	921	28,700	921
2023-11-10	883	900	883	899	21,900	899
2023-11-09	880	899	878	895	23,300	895
2023-11-08	882	887	875	880	53,100	880
2023-11-07	904	909	880	882	89,500	882
2023-11-06	933	936	926	934	24,700	934
2023-11-02	946	946	928	932	31,800	932
2023-11-01	917	935	914	932	47,100	932
2023-10-31	894	916	894	916	64,700	916
2023-10-30	906	914	892	894	204,000	894
2023-10-27	909	915	899	906	34,800	906
2023-10-26	902	911	897	909	67,600	909
2023-10-25	890	907	885	902	39,300	902
2023-10-24	892	896	880	890	66,600	890
2023-10-23	893	900	888	891	41,400	891
2023-10-20	902	907	884	895	40,300	895
2023-10-19	909	918	901	913	45,300	913
2023-10-18	893	917	893	913	42,100	913
2023-10-17	882	895	875	895	49,000	895
2023-10-16	889	898	881	882	65,600	882
2023-10-13	888	890	879	889	56,800	889
2023-10-12	903	908	895	903	47,200	903
2023-10-11	910	915	894	907	95,400	907
2023-10-10	959	968	924	924	176,100	924
2023-10-06	956	979	956	974	16,300	974
2023-10-05	930	961	930	956	29,200	956
2023-10-04	934	949	931	931	37,000	931
2023-10-03	985	985	942	942	40,500	942
2023-10-02	958	975	953	955	32,800	955
2023-09-29	967	969	953	958	32,300	958
2023-09-28	970	981	956	956	34,300	956
2023-09-27	956	966	949	966	25,900	966
2023-09-26	959	959	948	954	19,400	954
2023-09-25	942	961	942	957	27,500	957
2023-09-22	948	951	927	942	22,400	942
2023-09-21	955	964	949	949	16,400	949
2023-09-20	977	977	936	950	26,400	950
2023-09-19	995	995	983	992	17,400	992
2023-09-15	985	991	980	988	18,800	988
2023-09-14	984	984	970	973	12,600	973
2023-09-13	965	984	965	976	18,800	976
2023-09-12	934	976	934	974	19,100	974
2023-09-11	932	942	929	940	12,600	940
2023-09-08	932	949	932	935	17,700	935
2023-09-07	961	961	943	944	15,900	944
2023-09-06	940	960	939	959	23,300	959
2023-09-05	945	945	926	940	16,700	940
2023-09-04	922	945	922	945	23,800	945
2023-09-01	912	921	905	919	16,700	919
2023-08-31	909	910	903	908	9,900	908
2023-08-30	903	907	898	902	15,900	902
2023-08-29	903	909	900	902	8,300	902
2023-08-28	890	906	890	906	16,400	906
2023-08-25	882	887	877	881	15,300	881
2023-08-24	883	891	877	882	11,400	882
2023-08-23	865	881	860	877	14,300	877
2023-08-22	865	865	857	864	12,300	864
2023-08-21	867	873	862	867	11,600	867
2023-08-18	855	871	852	867	28,200	867
2023-08-17	850	863	842	863	21,200	863
2023-08-16	855	861	847	850	17,700	850
2023-08-15	862	863	854	860	24,500	860
2023-08-14	881	881	855	861	25,900	861
2023-08-10	880	880	867	875	15,900	875
2023-08-09	882	882	861	880	23,600	880
2023-08-08	875	884	874	882	14,300	882
2023-08-07	874	883	866	867	30,700	867
2023-08-04	889	900	887	892	14,000	892
2023-08-03	908	913	881	885	30,800	885
2023-08-02	922	923	912	915	26,300	915
2023-08-01	922	930	915	927	21,600	927
2023-07-31	920	938	910	916	46,000	916
2023-07-28	903	913	871	913	215,700	913
2023-07-27	904	915	900	910	30,300	910
2023-07-26	905	914	898	912	24,800	912
2023-07-25	916	916	903	905	23,000	905
2023-07-24	890	915	888	912	38,900	912
2023-07-21	871	895	871	892	30,800	892
2023-07-20	879	886	868	870	47,000	870
2023-07-19	876	881	870	879	20,500	879
2023-07-18	858	869	858	867	21,500	867
2023-07-14	855	861	844	857	25,700	857
2023-07-13	842	855	838	855	46,600	855
2023-07-12	868	873	847	847	41,100	847
2023-07-11	907	907	867	867	39,800	867
2023-07-10	913	923	902	910	41,300	910
2023-07-07	912	925	900	913	25,300	913
2023-07-06	918	918	904	911	19,000	911
2023-07-05	911	923	902	918	24,400	918
2023-07-04	918	926	912	913	26,500	913
2023-07-03	921	935	921	925	8,900	925
2023-06-30	920	928	918	919	24,000	919
2023-06-29	936	938	916	918	23,500	918
2023-06-28	932	937	910	915	69,200	915
2023-06-27	939	947	923	947	33,500	947
2023-06-26	935	940	913	939	31,100	939
2023-06-23	936	941	923	926	24,500	926
2023-06-22	932	940	928	928	17,600	928
2023-06-21	924	938	924	932	20,100	932
2023-06-20	918	934	916	924	25,600	924
2023-06-19	926	926	910	923	20,300	923
2023-06-16	919	926	913	914	24,800	914
2023-06-15	908	923	907	917	17,100	917
2023-06-14	909	917	906	908	18,500	908
2023-06-13	907	911	901	907	16,900	907
2023-06-12	903	910	895	898	15,200	898
2023-06-09	899	909	896	898	27,000	898
2023-06-08	892	901	886	890	18,900	890
2023-06-07	900	909	891	892	29,000	892
2023-06-06	905	907	894	904	15,000	904
2023-06-05	884	910	884	905	23,400	905
2023-06-02	889	899	877	882	38,200	882
2023-06-01	869	888	861	874	39,100	874
2023-05-31	899	899	860	867	50,000	867
2023-05-30	938	938	906	909	22,900	909
2023-05-29	959	968	942	943	41,600	943
2023-05-26	952	958	942	944	26,600	944
2023-05-25	950	957	940	956	30,000	956
2023-05-24	942	961	942	950	17,600	950
2023-05-23	960	969	940	948	30,100	948
2023-05-22	957	973	953	960	19,500	960
2023-05-19	952	964	947	957	30,700	957
2023-05-18	951	965	948	959	27,200	959
2023-05-17	978	978	940	947	22,900	947
2023-05-16	962	974	953	971	20,300	971
2023-05-15	985	986	955	958	29,800	958
2023-05-12	985	993	973	985	33,800	985
2023-05-11	993	993	983	988	29,700	988
2023-05-10	1,003	1,012	986	992	49,700	992
2023-05-09	975	1,007	975	997	79,900	997
2023-05-08	950	968	950	960	44,800	960
2023-05-02	969	973	944	958	29,800	958
2023-05-01	965	969	955	969	32,700	969
2023-04-28	939	966	939	966	80,100	966
2023-04-27	898	925	896	925	206,000	925
2023-04-26	917	917	897	904	47,000	904
2023-04-25	912	942	912	924	59,600	924
2023-04-24	901	915	896	912	56,400	912
2023-04-21	899	903	883	902	30,300	902
2023-04-20	891	903	891	894	31,900	894
2023-04-19	887	900	877	898	44,400	898
2023-04-18	886	890	876	890	30,500	890
2023-04-17	883	889	872	886	47,000	886
2023-04-14	864	883	864	883	38,600	883
2023-04-13	856	864	846	864	33,100	864
2023-04-12	845	858	835	856	36,400	856
2023-04-11	851	851	833	842	32,300	842
2023-04-10	833	849	832	841	23,900	841
2023-04-07	831	842	830	838	30,800	838
2023-04-06	834	848	828	831	53,500	831
2023-04-05	866	881	836	836	56,600	836
2023-04-04	893	893	870	881	36,400	881
2023-04-03	891	897	881	891	31,900	891
2023-03-31	891	891	878	881	44,200	881
2023-03-30	884	898	873	885	45,600	885
2023-03-29	881	899	878	899	58,800	899
2023-03-28	872	880	872	879	30,300	879
2023-03-27	860	874	855	865	36,800	865
2023-03-24	850	857	841	853	27,200	853
2023-03-23	831	850	831	850	34,700	850
2023-03-22	822	842	815	837	36,800	837
2023-03-20	807	820	804	809	32,200	809
2023-03-17	800	826	800	820	58,600	820
2023-03-16	864	864	842	855	548,800	855
2023-03-15	863	884	863	874	39,900	874
2023-03-14	867	867	826	853	57,400	853
2023-03-13	880	880	851	867	30,000	867
2023-03-10	890	901	880	886	75,600	886
2023-03-09	864	899	860	899	77,000	899
2023-03-08	848	864	847	858	48,300	858
2023-03-07	850	853	844	852	45,700	852
2023-03-06	837	853	837	850	61,500	850
2023-03-03	842	842	829	837	40,500	837
2023-03-02	832	847	832	843	46,100	843
2023-03-01	828	834	826	830	19,600	830
2023-02-28	835	838	820	831	36,700	831
2023-02-27	827	841	826	835	43,300	835
2023-02-24	804	830	804	827	53,100	827
2023-02-22	807	814	803	809	25,600	809
2023-02-21	805	816	801	810	24,300	810
2023-02-20	805	811	802	805	20,300	805
2023-02-17	810	810	797	801	36,900	801
2023-02-16	806	818	806	814	47,300	814
2023-02-15	797	810	793	798	50,300	798
2023-02-14	785	798	774	793	25,800	793
2023-02-13	784	786	773	782	27,700	782
2023-02-10	778	800	778	792	31,500	792
2023-02-09	781	800	781	790	52,200	790
2023-02-08	793	793	778	788	39,400	788
2023-02-07	759	797	759	794	61,900	794
2023-02-06	759	769	754	764	23,900	764
2023-02-03	761	772	753	763	19,900	763
2023-02-02	770	793	761	771	41,100	771
2023-02-01	744	782	743	762	58,700	762
2023-01-31	752	764	745	750	55,300	750
2023-01-30	745	752	740	751	143,800	751
2023-01-27	731	745	729	741	59,800	741
2023-01-26	722	734	707	731	136,000	731
2023-01-25	692	733	689	729	107,900	729
2023-01-24	690	692	681	692	36,400	692
2023-01-23	674	686	672	686	28,800	686
2023-01-20	665	676	665	675	25,800	675
2023-01-19	666	673	665	668	25,200	668
2023-01-18	666	673	661	673	37,700	673
2023-01-17	667	670	664	669	26,100	669
2023-01-16	666	667	661	665	29,200	665
2023-01-13	668	674	665	666	31,400	666
2023-01-12	690	690	669	671	45,300	671
2023-01-11	680	694	680	688	24,800	688
2023-01-10	701	704	693	693	13,900	693
2023-01-06	691	701	691	701	11,600	701
2023-01-05	701	701	691	691	18,300	691
2023-01-04	696	700	691	691	9,600	691

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 [2023年度]

1967 (株)ヤマトの時系列データ [2023年度]