1967 (株)ヤマト 個別株価データ

東証1部(建設業)
下記表示年度のCSVデータダウンロードが可能です。
- 直近300日
- 2021
- 2020
- 2019
- 2018
- 2017
- 2016
- 2015
- 2014
- 2013
- 2012
- 2011
- 2010
- 2009
- 2008
- 2007
- 2006
- 2005
- 2004
- 2003
- 2002
- 2001
- 2000
- 1999
- 1998
- 1997
- 1996
- 1995
- 1994
- 1993
- 1992
- 1991
- 1990
- 1989
- 1988
- 1987
- 1986
- 1985
- 1984
- 1983
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
1984-01-06 | 193 | 193 | 193 | 193 | 12000 | 145 |
1984-01-09 | 196 | 196 | 195 | 195 | 3000 | 146.5 |
1984-01-10 | 195 | 195 | 195 | 195 | 21000 | 146.5 |
1984-01-11 | 195 | 199 | 195 | 199 | 15000 | 149.5 |
1984-01-12 | 202 | 202 | 202 | 202 | 3000 | 151.8 |
1984-01-13 | 202 | 205 | 201 | 205 | 12000 | 154 |
1984-01-17 | 205 | 215 | 203 | 215 | 27000 | 161.5 |
1984-01-18 | 210 | 210 | 210 | 210 | 11000 | 157.8 |
1984-01-19 | 207 | 207 | 205 | 205 | 6000 | 154 |
1984-01-20 | 205 | 205 | 205 | 205 | 4000 | 154 |
1984-01-21 | 202 | 205 | 202 | 205 | 6000 | 154 |
1984-01-23 | 205 | 205 | 205 | 205 | 5000 | 154 |
1984-01-24 | 205 | 205 | 191 | 191 | 8000 | 143.5 |
1984-01-25 | 210 | 210 | 210 | 210 | 3000 | 157.8 |
1984-01-26 | 205 | 205 | 205 | 205 | 7000 | 154 |
1984-01-27 | 206 | 206 | 204 | 204 | 4000 | 153.3 |
1984-01-30 | 200 | 200 | 200 | 200 | 4000 | 150.3 |
1984-01-31 | 205 | 205 | 202 | 202 | 2000 | 151.8 |
1984-02-01 | 203 | 205 | 203 | 205 | 7000 | 154 |
1984-02-02 | 205 | 209 | 204 | 206 | 11000 | 154.8 |
1984-02-03 | 210 | 210 | 210 | 210 | 17000 | 157.8 |
1984-02-04 | 210 | 210 | 207 | 207 | 6000 | 155.5 |
1984-02-06 | 208 | 208 | 208 | 208 | 4000 | 156.3 |
1984-02-07 | 209 | 209 | 208 | 208 | 8000 | 156.3 |
1984-02-08 | 208 | 208 | 207 | 207 | 11000 | 155.5 |
1984-02-09 | 208 | 208 | 208 | 208 | 12000 | 156.3 |
1984-02-10 | 208 | 210 | 208 | 208 | 12000 | 156.3 |
1984-02-13 | 209 | 209 | 208 | 208 | 5000 | 156.3 |
1984-02-14 | 208 | 208 | 208 | 208 | 2000 | 156.3 |
1984-02-15 | 210 | 210 | 209 | 209 | 4000 | 157 |
1984-02-16 | 210 | 210 | 208 | 210 | 29000 | 157.8 |
1984-02-17 | 215 | 223 | 215 | 220 | 29000 | 165.3 |
1984-02-18 | 219 | 220 | 216 | 216 | 19000 | 162.3 |
1984-02-20 | 216 | 216 | 215 | 216 | 10000 | 162.3 |
1984-02-21 | 218 | 218 | 216 | 216 | 9000 | 162.3 |
1984-02-22 | 216 | 225 | 216 | 225 | 42000 | 169.1 |
1984-02-23 | 230 | 230 | 226 | 226 | 17000 | 169.8 |
1984-02-24 | 220 | 220 | 220 | 220 | 8000 | 165.3 |
1984-02-25 | 220 | 220 | 218 | 218 | 3000 | 163.8 |
1984-02-27 | 218 | 218 | 211 | 211 | 5000 | 158.5 |
1984-02-28 | 211 | 211 | 211 | 211 | 8000 | 158.5 |
1984-02-29 | 211 | 211 | 211 | 211 | 10000 | 158.5 |
1984-03-01 | 216 | 216 | 215 | 215 | 3000 | 161.5 |
1984-03-02 | 214 | 214 | 210 | 210 | 9000 | 157.8 |
1984-03-03 | 211 | 211 | 211 | 211 | 1000 | 158.5 |
1984-03-05 | 210 | 211 | 210 | 211 | 3000 | 158.5 |
1984-03-06 | 212 | 212 | 212 | 212 | 1000 | 159.3 |
1984-03-07 | 219 | 219 | 219 | 219 | 3000 | 164.5 |
1984-03-08 | 210 | 210 | 210 | 210 | 7000 | 157.8 |
1984-03-12 | 210 | 211 | 210 | 211 | 8000 | 158.5 |
1984-03-13 | 211 | 211 | 210 | 210 | 4000 | 157.8 |
1984-03-14 | 210 | 219 | 210 | 210 | 9000 | 157.8 |
1984-03-15 | 210 | 210 | 210 | 210 | 2000 | 157.8 |
1984-03-16 | 210 | 210 | 210 | 210 | 2000 | 157.8 |
1984-03-21 | 205 | 205 | 205 | 205 | 6000 | 154 |
1984-03-23 | 205 | 205 | 205 | 205 | 3000 | 154 |
1984-03-24 | 205 | 205 | 205 | 205 | 2000 | 154 |
1984-03-26 | 191 | 191 | 191 | 191 | 6000 | 143.5 |
1984-04-02 | 195 | 195 | 195 | 195 | 5000 | 146.5 |
1984-04-04 | 195 | 196 | 195 | 196 | 7000 | 147.3 |
1984-04-05 | 196 | 196 | 196 | 196 | 2000 | 147.3 |
1984-04-06 | 196 | 196 | 196 | 196 | 2000 | 147.3 |
1984-04-07 | 196 | 196 | 196 | 196 | 5000 | 147.3 |
1984-04-09 | 196 | 196 | 196 | 196 | 4000 | 147.3 |
1984-04-11 | 196 | 196 | 196 | 196 | 3000 | 147.3 |
1984-04-12 | 196 | 196 | 196 | 196 | 4000 | 147.3 |
1984-04-18 | 197 | 197 | 197 | 197 | 1000 | 148 |
1984-04-19 | 196 | 196 | 196 | 196 | 3000 | 147.3 |
1984-04-20 | 197 | 197 | 197 | 197 | 5000 | 148 |
1984-04-21 | 198 | 198 | 198 | 198 | 2000 | 148.8 |
1984-04-23 | 200 | 200 | 200 | 200 | 6000 | 150.3 |
1984-04-24 | 200 | 200 | 199 | 199 | 7000 | 149.5 |
1984-04-26 | 196 | 196 | 196 | 196 | 5000 | 147.3 |
1984-04-27 | 200 | 200 | 196 | 196 | 4000 | 147.3 |
1984-05-01 | 195 | 200 | 190 | 200 | 14000 | 150.3 |
1984-05-04 | 195 | 195 | 195 | 195 | 1000 | 146.5 |
1984-05-07 | 195 | 195 | 195 | 195 | 1000 | 146.5 |
1984-05-09 | 195 | 195 | 195 | 195 | 3000 | 146.5 |
1984-05-10 | 196 | 196 | 196 | 196 | 1000 | 147.3 |
1984-05-14 | 200 | 200 | 200 | 200 | 5000 | 150.3 |
1984-05-15 | 205 | 210 | 205 | 210 | 29000 | 157.8 |
1984-05-16 | 210 | 222 | 210 | 220 | 23000 | 165.3 |
1984-05-17 | 223 | 223 | 223 | 223 | 3000 | 167.5 |
1984-05-19 | 201 | 201 | 201 | 201 | 2000 | 151 |
1984-05-21 | 205 | 208 | 205 | 208 | 2000 | 156.3 |
1984-05-23 | 198 | 207 | 198 | 207 | 5000 | 155.5 |
1984-05-26 | 204 | 204 | 204 | 204 | 1000 | 153.3 |
1984-05-29 | 200 | 205 | 200 | 205 | 8000 | 154 |
1984-06-01 | 200 | 200 | 200 | 200 | 2000 | 150.3 |
1984-06-02 | 195 | 195 | 195 | 195 | 1000 | 146.5 |
1984-06-08 | 195 | 204 | 195 | 200 | 5000 | 150.3 |
1984-06-11 | 191 | 191 | 191 | 191 | 1000 | 143.5 |
1984-06-12 | 196 | 196 | 196 | 196 | 1000 | 147.3 |
1984-06-13 | 196 | 196 | 196 | 196 | 2000 | 147.3 |
1984-06-14 | 196 | 196 | 196 | 196 | 5000 | 147.3 |
1984-06-15 | 191 | 200 | 191 | 200 | 7000 | 150.3 |
1984-06-16 | 200 | 200 | 200 | 200 | 1000 | 150.3 |
1984-06-18 | 195 | 205 | 195 | 195 | 13000 | 146.5 |
1984-06-21 | 203 | 203 | 203 | 203 | 1000 | 152.5 |
1984-06-22 | 205 | 220 | 205 | 220 | 26000 | 165.3 |
1984-06-23 | 218 | 219 | 215 | 215 | 16000 | 161.5 |
1984-06-25 | 215 | 218 | 210 | 218 | 8000 | 163.8 |
1984-06-26 | 215 | 235 | 215 | 230 | 109000 | 172.8 |
1984-06-27 | 220 | 228 | 220 | 225 | 70000 | 169.1 |
1984-06-28 | 225 | 245 | 220 | 231 | 263000 | 173.6 |
1984-06-29 | 233 | 253 | 230 | 249 | 398000 | 187.1 |
1984-06-30 | 254 | 255 | 246 | 246 | 142000 | 184.8 |
1984-07-02 | 249 | 250 | 244 | 244 | 83000 | 183.3 |
1984-07-03 | 231 | 234 | 225 | 227 | 44000 | 170.6 |
1984-07-04 | 231 | 239 | 226 | 239 | 21000 | 179.6 |
1984-07-05 | 238 | 238 | 230 | 231 | 31000 | 173.6 |
1984-07-06 | 232 | 237 | 230 | 230 | 24000 | 172.8 |
1984-07-07 | 227 | 237 | 226 | 237 | 17000 | 178.1 |
1984-07-09 | 236 | 245 | 236 | 244 | 18000 | 183.3 |
1984-07-10 | 244 | 244 | 231 | 231 | 12000 | 173.6 |
1984-07-11 | 230 | 235 | 230 | 230 | 14000 | 172.8 |
1984-07-12 | 230 | 230 | 226 | 226 | 8000 | 169.8 |
1984-07-16 | 227 | 230 | 227 | 230 | 8000 | 172.8 |
1984-07-17 | 235 | 239 | 235 | 235 | 9000 | 176.6 |
1984-07-18 | 230 | 232 | 226 | 230 | 28000 | 172.8 |
1984-07-19 | 230 | 230 | 220 | 230 | 10000 | 172.8 |
1984-07-20 | 228 | 228 | 228 | 228 | 2000 | 171.3 |
1984-07-24 | 219 | 219 | 219 | 219 | 1000 | 164.5 |
1984-07-25 | 219 | 219 | 215 | 217 | 4000 | 163 |
1984-07-26 | 212 | 212 | 200 | 200 | 14000 | 150.3 |
1984-07-27 | 195 | 201 | 195 | 200 | 26000 | 150.3 |
1984-08-01 | 200 | 202 | 200 | 202 | 8000 | 151.8 |
1984-08-03 | 200 | 200 | 200 | 200 | 2000 | 150.3 |
1984-08-04 | 200 | 200 | 200 | 200 | 1000 | 150.3 |
1984-08-07 | 200 | 200 | 195 | 195 | 6000 | 146.5 |
1984-08-08 | 195 | 196 | 195 | 196 | 2000 | 147.3 |
1984-08-09 | 192 | 192 | 190 | 190 | 14000 | 142.8 |
1984-08-13 | 191 | 195 | 191 | 195 | 2000 | 146.5 |
1984-08-16 | 199 | 199 | 199 | 199 | 1000 | 149.5 |
1984-08-17 | 191 | 191 | 191 | 191 | 5000 | 143.5 |
1984-08-21 | 192 | 192 | 191 | 191 | 4000 | 143.5 |
1984-08-22 | 192 | 192 | 192 | 192 | 1000 | 144.3 |
1984-08-23 | 192 | 192 | 192 | 192 | 4000 | 144.3 |
1984-08-27 | 197 | 197 | 197 | 197 | 3000 | 148 |
1984-08-28 | 197 | 197 | 192 | 192 | 6000 | 144.3 |
1984-08-29 | 195 | 195 | 195 | 195 | 1000 | 146.5 |
1984-08-30 | 195 | 195 | 195 | 195 | 6000 | 146.5 |
1984-09-01 | 198 | 200 | 198 | 200 | 2000 | 150.3 |
1984-09-03 | 200 | 200 | 200 | 200 | 1000 | 150.3 |
1984-09-04 | 201 | 201 | 201 | 201 | 4000 | 151 |
1984-09-05 | 215 | 215 | 215 | 215 | 4000 | 161.5 |
1984-09-06 | 215 | 222 | 215 | 215 | 10000 | 161.5 |
1984-09-07 | 215 | 215 | 215 | 215 | 2000 | 161.5 |
1984-09-10 | 195 | 195 | 191 | 191 | 10000 | 143.5 |
1984-09-13 | 196 | 197 | 196 | 197 | 4000 | 148 |
1984-09-14 | 199 | 199 | 198 | 198 | 9000 | 148.8 |
1984-09-17 | 201 | 201 | 199 | 199 | 3000 | 149.5 |
1984-09-18 | 199 | 199 | 199 | 199 | 1000 | 149.5 |
1984-09-19 | 200 | 200 | 200 | 200 | 1000 | 150.3 |
1984-09-21 | 202 | 202 | 200 | 200 | 4000 | 150.3 |
1984-09-25 | 200 | 200 | 200 | 200 | 1000 | 150.3 |
1984-09-26 | 200 | 200 | 200 | 200 | 13000 | 150.3 |
1984-09-27 | 200 | 200 | 200 | 200 | 12000 | 150.3 |
1984-09-28 | 210 | 210 | 210 | 210 | 2000 | 157.8 |
1984-10-01 | 201 | 201 | 200 | 200 | 5000 | 150.3 |
1984-10-02 | 200 | 210 | 200 | 210 | 9000 | 157.8 |
1984-10-03 | 210 | 215 | 210 | 215 | 4000 | 161.5 |
1984-10-04 | 214 | 220 | 213 | 220 | 21000 | 165.3 |
1984-10-05 | 219 | 219 | 217 | 217 | 2000 | 163 |
1984-10-06 | 219 | 220 | 215 | 215 | 14000 | 161.5 |
1984-10-08 | 220 | 225 | 220 | 220 | 10000 | 165.3 |
1984-10-11 | 219 | 219 | 219 | 219 | 1000 | 164.5 |
1984-10-12 | 215 | 215 | 215 | 215 | 4000 | 161.5 |
1984-10-16 | 210 | 210 | 195 | 195 | 9000 | 146.5 |
1984-10-17 | 198 | 198 | 198 | 198 | 2000 | 148.8 |
1984-10-18 | 201 | 201 | 200 | 200 | 6000 | 150.3 |
1984-10-19 | 202 | 210 | 200 | 210 | 8000 | 157.8 |
1984-10-20 | 210 | 210 | 210 | 210 | 1000 | 157.8 |
1984-10-23 | 210 | 210 | 210 | 210 | 3000 | 157.8 |
1984-10-24 | 208 | 208 | 200 | 200 | 8000 | 150.3 |
1984-10-29 | 205 | 205 | 205 | 205 | 4000 | 154 |
1984-10-30 | 202 | 205 | 202 | 205 | 10000 | 154 |
1984-10-31 | 210 | 210 | 210 | 210 | 12000 | 157.8 |
1984-11-01 | 210 | 210 | 210 | 210 | 2000 | 157.8 |
1984-11-02 | 210 | 216 | 210 | 216 | 6000 | 162.3 |
1984-11-06 | 210 | 210 | 210 | 210 | 3000 | 157.8 |
1984-11-07 | 210 | 210 | 210 | 210 | 1000 | 157.8 |
1984-11-09 | 215 | 215 | 215 | 215 | 15000 | 161.5 |
1984-11-13 | 214 | 214 | 214 | 214 | 1000 | 160.8 |
1984-11-14 | 210 | 210 | 210 | 210 | 2000 | 157.8 |
1984-11-15 | 210 | 210 | 202 | 202 | 4000 | 151.8 |
1984-11-16 | 203 | 203 | 203 | 203 | 1000 | 152.5 |
1984-11-22 | 205 | 206 | 205 | 206 | 10000 | 154.8 |
1984-11-24 | 208 | 210 | 208 | 210 | 4000 | 157.8 |
1984-11-26 | 210 | 210 | 206 | 206 | 5000 | 154.8 |
1984-11-27 | 210 | 215 | 203 | 205 | 51000 | 154 |
1984-11-28 | 210 | 210 | 210 | 210 | 12000 | 157.8 |
1984-11-29 | 215 | 228 | 215 | 228 | 57000 | 171.3 |
1984-11-30 | 228 | 252 | 228 | 239 | 232000 | 179.6 |
1984-12-01 | 236 | 242 | 230 | 239 | 54000 | 179.6 |
1984-12-03 | 219 | 219 | 219 | 219 | 21000 | 164.5 |
1984-12-04 | 219 | 224 | 219 | 224 | 15000 | 168.3 |
1984-12-05 | 220 | 223 | 220 | 223 | 11000 | 167.5 |
1984-12-06 | 223 | 223 | 220 | 220 | 26000 | 165.3 |
1984-12-07 | 225 | 225 | 225 | 225 | 13000 | 169.1 |
1984-12-10 | 235 | 235 | 226 | 230 | 127000 | 172.8 |
1984-12-11 | 234 | 235 | 234 | 235 | 31000 | 176.6 |
1984-12-12 | 235 | 237 | 235 | 235 | 34000 | 176.6 |
1984-12-13 | 236 | 260 | 236 | 245 | 206000 | 184.1 |
1984-12-14 | 255 | 256 | 250 | 256 | 138000 | 192.3 |
1984-12-15 | 258 | 260 | 255 | 255 | 138000 | 191.6 |
1984-12-17 | 253 | 280 | 251 | 270 | 158000 | 202.9 |
1984-12-18 | 270 | 290 | 269 | 290 | 526000 | 217.9 |
1984-12-19 | 287 | 287 | 266 | 270 | 98000 | 202.9 |
1984-12-20 | 270 | 275 | 268 | 268 | 135000 | 201.4 |
1984-12-21 | 265 | 270 | 260 | 270 | 66000 | 202.9 |
1984-12-22 | 265 | 269 | 265 | 269 | 9000 | 202.1 |
1984-12-24 | 265 | 269 | 259 | 260 | 35000 | 195.3 |
1984-12-25 | 260 | 270 | 260 | 269 | 33000 | 202.1 |
1984-12-26 | 268 | 268 | 260 | 268 | 57000 | 201.4 |
1984-12-27 | 263 | 270 | 260 | 269 | 47000 | 202.1 |
1984-12-28 | 270 | 270 | 268 | 270 | 35000 | 202.9 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。