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 |
---|---|---|---|---|---|---|
1989-01-05 | 763 | 765 | 763 | 763 | 11000 | 573.3 |
1989-01-06 | 766 | 789 | 766 | 789 | 8000 | 592.8 |
1989-01-09 | 793 | 798 | 785 | 785 | 28000 | 589.8 |
1989-01-10 | 789 | 789 | 780 | 785 | 18000 | 589.8 |
1989-01-11 | 786 | 786 | 785 | 785 | 14000 | 589.8 |
1989-01-12 | 789 | 790 | 781 | 785 | 34000 | 589.8 |
1989-01-17 | 786 | 798 | 785 | 785 | 39000 | 589.8 |
1989-01-18 | 791 | 820 | 786 | 795 | 60000 | 597.3 |
1989-01-19 | 805 | 815 | 800 | 811 | 43000 | 609.3 |
1989-01-20 | 811 | 820 | 810 | 820 | 43000 | 616.1 |
1989-01-23 | 821 | 840 | 821 | 836 | 52000 | 628.1 |
1989-01-24 | 866 | 870 | 850 | 870 | 90000 | 653.6 |
1989-01-25 | 865 | 870 | 855 | 860 | 63000 | 646.1 |
1989-01-26 | 859 | 900 | 855 | 900 | 97000 | 676.2 |
1989-01-27 | 879 | 890 | 870 | 875 | 47000 | 657.4 |
1989-01-28 | 872 | 881 | 870 | 876 | 61000 | 658.2 |
1989-01-30 | 890 | 890 | 875 | 883 | 63000 | 663.4 |
1989-01-31 | 885 | 890 | 880 | 890 | 43000 | 668.7 |
1989-02-01 | 890 | 891 | 875 | 880 | 58000 | 661.2 |
1989-02-02 | 878 | 890 | 875 | 890 | 34000 | 668.7 |
1989-02-03 | 892 | 920 | 881 | 918 | 134000 | 689.7 |
1989-02-06 | 921 | 930 | 910 | 920 | 54000 | 691.2 |
1989-02-07 | 920 | 924 | 916 | 916 | 60000 | 688.2 |
1989-02-08 | 920 | 930 | 920 | 920 | 93000 | 691.2 |
1989-02-09 | 920 | 925 | 916 | 920 | 42000 | 691.2 |
1989-02-10 | 917 | 918 | 900 | 915 | 29000 | 687.5 |
1989-02-13 | 915 | 915 | 895 | 900 | 19000 | 676.2 |
1989-02-14 | 899 | 900 | 870 | 870 | 15000 | 653.6 |
1989-02-15 | 871 | 882 | 871 | 880 | 28000 | 661.2 |
1989-02-16 | 886 | 890 | 880 | 880 | 16000 | 661.2 |
1989-02-17 | 880 | 900 | 880 | 890 | 24000 | 668.7 |
1989-02-20 | 900 | 900 | 890 | 890 | 14000 | 668.7 |
1989-02-21 | 891 | 898 | 890 | 898 | 15000 | 674.7 |
1989-02-22 | 898 | 899 | 898 | 898 | 25000 | 674.7 |
1989-02-23 | 888 | 897 | 888 | 888 | 35000 | 667.2 |
1989-02-27 | 890 | 895 | 890 | 895 | 26000 | 672.4 |
1989-02-28 | 893 | 895 | 890 | 894 | 6000 | 671.7 |
1989-03-01 | 890 | 894 | 870 | 870 | 30000 | 653.6 |
1989-03-02 | 870 | 880 | 859 | 859 | 30000 | 645.4 |
1989-03-03 | 860 | 870 | 860 | 860 | 16000 | 646.1 |
1989-03-06 | 861 | 865 | 861 | 865 | 8000 | 649.9 |
1989-03-07 | 862 | 866 | 862 | 865 | 12000 | 649.9 |
1989-03-08 | 879 | 879 | 866 | 871 | 18000 | 654.4 |
1989-03-09 | 870 | 879 | 865 | 875 | 40000 | 657.4 |
1989-03-10 | 875 | 875 | 865 | 865 | 24000 | 649.9 |
1989-03-13 | 875 | 875 | 863 | 865 | 26000 | 649.9 |
1989-03-14 | 865 | 865 | 845 | 846 | 36000 | 635.6 |
1989-03-15 | 775 | 775 | 775 | 775 | 9000 | 640.5 |
1989-03-16 | 803 | 803 | 803 | 803 | 1000 | 663.6 |
1989-03-17 | 830 | 847 | 830 | 847 | 9000 | 700 |
1989-03-20 | 869 | 900 | 869 | 870 | 42000 | 719 |
1989-03-22 | 900 | 920 | 880 | 913 | 98000 | 754.6 |
1989-03-23 | 917 | 920 | 882 | 882 | 44000 | 728.9 |
1989-03-24 | 900 | 900 | 876 | 876 | 15000 | 724 |
1989-03-27 | 880 | 885 | 870 | 870 | 11000 | 719 |
1989-03-29 | 840 | 840 | 830 | 830 | 7000 | 686 |
1989-03-30 | 831 | 831 | 831 | 831 | 1000 | 686.8 |
1989-03-31 | 840 | 840 | 840 | 840 | 4000 | 694.2 |
1989-04-03 | 843 | 855 | 830 | 830 | 4000 | 686 |
1989-04-04 | 830 | 830 | 830 | 830 | 3000 | 686 |
1989-04-06 | 830 | 830 | 830 | 830 | 13000 | 686 |
1989-04-07 | 830 | 830 | 830 | 830 | 7000 | 686 |
1989-04-10 | 830 | 830 | 825 | 825 | 6000 | 681.8 |
1989-04-11 | 819 | 819 | 801 | 801 | 2000 | 662 |
1989-04-12 | 803 | 803 | 801 | 801 | 9000 | 662 |
1989-04-13 | 802 | 802 | 802 | 802 | 8000 | 662.8 |
1989-04-14 | 803 | 808 | 785 | 785 | 14000 | 648.8 |
1989-04-18 | 801 | 810 | 801 | 810 | 10000 | 669.4 |
1989-04-19 | 800 | 809 | 800 | 800 | 8000 | 661.2 |
1989-04-20 | 800 | 805 | 790 | 790 | 14000 | 652.9 |
1989-04-21 | 800 | 800 | 800 | 800 | 5000 | 661.2 |
1989-04-24 | 800 | 800 | 790 | 800 | 11000 | 661.2 |
1989-04-25 | 791 | 800 | 791 | 800 | 10000 | 661.2 |
1989-04-26 | 811 | 811 | 811 | 811 | 2000 | 670.3 |
1989-04-27 | 825 | 825 | 801 | 801 | 7000 | 662 |
1989-04-28 | 802 | 805 | 798 | 798 | 23000 | 659.5 |
1989-05-01 | 818 | 820 | 818 | 820 | 13000 | 677.7 |
1989-05-02 | 825 | 827 | 820 | 820 | 30000 | 677.7 |
1989-05-08 | 840 | 840 | 830 | 840 | 23000 | 694.2 |
1989-05-09 | 840 | 845 | 835 | 838 | 25000 | 692.6 |
1989-05-10 | 840 | 845 | 822 | 830 | 25000 | 686 |
1989-05-11 | 830 | 830 | 820 | 830 | 13000 | 686 |
1989-05-12 | 820 | 820 | 815 | 815 | 9000 | 673.6 |
1989-05-15 | 831 | 840 | 830 | 830 | 10000 | 686 |
1989-05-16 | 850 | 855 | 841 | 855 | 32000 | 706.6 |
1989-05-17 | 850 | 850 | 848 | 849 | 10000 | 701.7 |
1989-05-18 | 848 | 848 | 848 | 848 | 1000 | 700.8 |
1989-05-19 | 847 | 848 | 835 | 845 | 16000 | 698.4 |
1989-05-22 | 845 | 845 | 835 | 835 | 11000 | 690.1 |
1989-05-23 | 840 | 840 | 820 | 820 | 20000 | 677.7 |
1989-05-24 | 825 | 830 | 825 | 830 | 7000 | 686 |
1989-05-25 | 850 | 850 | 840 | 841 | 17000 | 695 |
1989-05-26 | 850 | 850 | 842 | 850 | 16000 | 702.5 |
1989-05-29 | 860 | 860 | 845 | 845 | 20000 | 698.4 |
1989-05-30 | 855 | 860 | 850 | 860 | 38000 | 710.7 |
1989-05-31 | 870 | 875 | 860 | 875 | 62000 | 723.1 |
1989-06-01 | 885 | 885 | 875 | 875 | 32000 | 723.1 |
1989-06-02 | 876 | 884 | 875 | 879 | 20000 | 726.5 |
1989-06-05 | 878 | 878 | 875 | 875 | 11000 | 723.1 |
1989-06-06 | 869 | 869 | 851 | 851 | 4000 | 703.3 |
1989-06-07 | 871 | 871 | 865 | 865 | 11000 | 714.9 |
1989-06-08 | 871 | 871 | 850 | 850 | 14000 | 702.5 |
1989-06-09 | 869 | 869 | 853 | 853 | 9000 | 705 |
1989-06-13 | 863 | 863 | 863 | 863 | 5000 | 713.2 |
1989-06-14 | 850 | 850 | 846 | 846 | 7000 | 699.2 |
1989-06-15 | 846 | 846 | 830 | 830 | 12000 | 686 |
1989-06-16 | 845 | 845 | 845 | 845 | 8000 | 698.4 |
1989-06-19 | 845 | 845 | 830 | 834 | 7000 | 689.3 |
1989-06-20 | 844 | 844 | 830 | 830 | 13000 | 686 |
1989-06-21 | 840 | 840 | 830 | 830 | 24000 | 686 |
1989-06-22 | 836 | 840 | 835 | 840 | 7000 | 694.2 |
1989-06-23 | 850 | 860 | 850 | 860 | 11000 | 710.7 |
1989-06-26 | 870 | 870 | 840 | 840 | 30000 | 694.2 |
1989-06-27 | 860 | 860 | 860 | 860 | 14000 | 710.7 |
1989-06-28 | 860 | 860 | 840 | 840 | 22000 | 694.2 |
1989-06-29 | 851 | 851 | 843 | 843 | 6000 | 696.7 |
1989-06-30 | 844 | 844 | 841 | 841 | 4000 | 695 |
1989-07-03 | 845 | 850 | 832 | 836 | 12000 | 690.9 |
1989-07-04 | 840 | 840 | 840 | 840 | 7000 | 694.2 |
1989-07-05 | 840 | 840 | 836 | 836 | 5000 | 690.9 |
1989-07-06 | 855 | 855 | 842 | 850 | 7000 | 702.5 |
1989-07-07 | 850 | 851 | 850 | 851 | 3000 | 703.3 |
1989-07-10 | 840 | 841 | 840 | 840 | 8000 | 694.2 |
1989-07-12 | 842 | 842 | 842 | 842 | 2000 | 695.9 |
1989-07-13 | 845 | 845 | 845 | 845 | 6000 | 698.4 |
1989-07-14 | 845 | 850 | 845 | 850 | 33000 | 702.5 |
1989-07-17 | 842 | 845 | 842 | 845 | 6000 | 698.4 |
1989-07-18 | 844 | 844 | 842 | 842 | 6000 | 695.9 |
1989-07-19 | 845 | 845 | 844 | 844 | 9000 | 697.5 |
1989-07-20 | 850 | 870 | 844 | 870 | 38000 | 719 |
1989-07-21 | 870 | 870 | 861 | 870 | 22000 | 719 |
1989-07-24 | 859 | 870 | 859 | 870 | 31000 | 719 |
1989-07-25 | 880 | 910 | 880 | 890 | 72000 | 735.5 |
1989-07-26 | 900 | 915 | 893 | 910 | 49000 | 752.1 |
1989-07-27 | 914 | 914 | 905 | 914 | 32000 | 755.4 |
1989-07-28 | 915 | 920 | 900 | 920 | 58000 | 760.3 |
1989-07-31 | 920 | 960 | 919 | 960 | 499000 | 793.4 |
1989-08-01 | 971 | 990 | 950 | 960 | 271000 | 793.4 |
1989-08-02 | 961 | 976 | 960 | 960 | 27000 | 793.4 |
1989-08-03 | 930 | 945 | 930 | 931 | 26000 | 769.4 |
1989-08-04 | 930 | 930 | 921 | 921 | 30000 | 761.2 |
1989-08-07 | 928 | 959 | 926 | 933 | 23000 | 771.1 |
1989-08-08 | 943 | 950 | 921 | 921 | 21000 | 761.2 |
1989-08-09 | 921 | 930 | 921 | 930 | 15000 | 768.6 |
1989-08-10 | 920 | 930 | 920 | 930 | 9000 | 768.6 |
1989-08-11 | 921 | 944 | 921 | 921 | 22000 | 761.2 |
1989-08-14 | 922 | 930 | 922 | 930 | 6000 | 768.6 |
1989-08-15 | 932 | 933 | 932 | 933 | 9000 | 771.1 |
1989-08-16 | 933 | 950 | 933 | 945 | 23000 | 781 |
1989-08-17 | 950 | 960 | 945 | 950 | 24000 | 785.1 |
1989-08-18 | 945 | 950 | 945 | 950 | 15000 | 785.1 |
1989-08-21 | 954 | 954 | 946 | 946 | 27000 | 781.8 |
1989-08-22 | 947 | 959 | 947 | 959 | 35000 | 792.6 |
1989-08-23 | 959 | 960 | 955 | 955 | 36000 | 789.3 |
1989-08-24 | 960 | 960 | 946 | 947 | 21000 | 782.6 |
1989-08-25 | 950 | 955 | 946 | 950 | 18000 | 785.1 |
1989-08-28 | 959 | 959 | 930 | 930 | 25000 | 768.6 |
1989-08-29 | 931 | 940 | 930 | 940 | 12000 | 776.9 |
1989-08-30 | 934 | 935 | 931 | 932 | 14000 | 770.3 |
1989-08-31 | 950 | 950 | 935 | 935 | 12000 | 772.7 |
1989-09-01 | 936 | 940 | 931 | 931 | 11000 | 769.4 |
1989-09-04 | 930 | 930 | 925 | 930 | 8000 | 768.6 |
1989-09-05 | 929 | 930 | 925 | 930 | 13000 | 768.6 |
1989-09-06 | 930 | 935 | 930 | 930 | 16000 | 768.6 |
1989-09-07 | 931 | 932 | 930 | 930 | 25000 | 768.6 |
1989-09-08 | 930 | 930 | 920 | 930 | 21000 | 768.6 |
1989-09-11 | 933 | 935 | 929 | 930 | 33000 | 768.6 |
1989-09-12 | 929 | 950 | 920 | 950 | 36000 | 785.1 |
1989-09-13 | 951 | 975 | 951 | 960 | 78000 | 793.4 |
1989-09-14 | 961 | 970 | 960 | 960 | 50000 | 793.4 |
1989-09-18 | 980 | 1020 | 972 | 1020 | 157000 | 843 |
1989-09-19 | 1030 | 1050 | 1020 | 1030 | 234000 | 851.2 |
1989-09-20 | 1040 | 1050 | 1030 | 1030 | 170000 | 851.2 |
1989-09-21 | 1040 | 1050 | 1040 | 1040 | 149000 | 859.5 |
1989-09-22 | 1050 | 1060 | 1040 | 1040 | 45000 | 859.5 |
1989-09-25 | 1040 | 1050 | 1030 | 1050 | 38000 | 867.8 |
1989-09-26 | 1040 | 1040 | 1030 | 1030 | 21000 | 851.2 |
1989-09-27 | 1020 | 1030 | 1010 | 1010 | 29000 | 834.7 |
1989-09-28 | 1020 | 1030 | 1020 | 1030 | 35000 | 851.2 |
1989-09-29 | 1060 | 1120 | 1050 | 1100 | 282000 | 909.1 |
1989-10-02 | 1120 | 1180 | 1100 | 1170 | 353000 | 966.9 |
1989-10-03 | 1170 | 1170 | 1140 | 1150 | 82000 | 950.4 |
1989-10-04 | 1160 | 1170 | 1160 | 1160 | 77000 | 958.7 |
1989-10-05 | 1170 | 1240 | 1170 | 1230 | 348000 | 1016.5 |
1989-10-06 | 1210 | 1270 | 1200 | 1230 | 184000 | 1016.5 |
1989-10-09 | 1240 | 1280 | 1230 | 1260 | 234000 | 1041.3 |
1989-10-11 | 1280 | 1280 | 1230 | 1230 | 82000 | 1016.5 |
1989-10-12 | 1230 | 1230 | 1160 | 1200 | 71000 | 991.7 |
1989-10-13 | 1190 | 1200 | 1160 | 1160 | 47000 | 958.7 |
1989-10-16 | 1080 | 1130 | 1080 | 1120 | 31000 | 925.6 |
1989-10-17 | 1100 | 1200 | 1100 | 1200 | 118000 | 991.7 |
1989-10-18 | 1220 | 1220 | 1180 | 1180 | 43000 | 975.2 |
1989-10-19 | 1180 | 1200 | 1180 | 1200 | 38000 | 991.7 |
1989-10-20 | 1190 | 1220 | 1190 | 1220 | 80000 | 1008.3 |
1989-10-23 | 1210 | 1220 | 1180 | 1220 | 41000 | 1008.3 |
1989-10-24 | 1190 | 1200 | 1180 | 1190 | 24000 | 983.5 |
1989-10-25 | 1180 | 1180 | 1180 | 1180 | 16000 | 975.2 |
1989-10-26 | 1200 | 1220 | 1200 | 1200 | 31000 | 991.7 |
1989-10-27 | 1200 | 1200 | 1170 | 1180 | 32000 | 975.2 |
1989-10-30 | 1190 | 1200 | 1190 | 1200 | 10000 | 991.7 |
1989-10-31 | 1200 | 1200 | 1180 | 1180 | 18000 | 975.2 |
1989-11-01 | 1180 | 1180 | 1180 | 1180 | 9000 | 975.2 |
1989-11-02 | 1190 | 1200 | 1180 | 1200 | 60000 | 991.7 |
1989-11-06 | 1190 | 1200 | 1190 | 1200 | 59000 | 991.7 |
1989-11-07 | 1190 | 1190 | 1180 | 1190 | 25000 | 983.5 |
1989-11-08 | 1180 | 1190 | 1170 | 1170 | 23000 | 966.9 |
1989-11-09 | 1170 | 1170 | 1130 | 1130 | 18000 | 933.9 |
1989-11-10 | 1150 | 1160 | 1130 | 1140 | 37000 | 942.2 |
1989-11-13 | 1140 | 1150 | 1140 | 1140 | 42000 | 942.2 |
1989-11-14 | 1140 | 1150 | 1140 | 1150 | 50000 | 950.4 |
1989-11-15 | 1140 | 1150 | 1130 | 1130 | 56000 | 933.9 |
1989-11-16 | 1120 | 1120 | 1100 | 1110 | 26000 | 917.4 |
1989-11-17 | 1130 | 1130 | 1110 | 1110 | 4000 | 917.4 |
1989-11-20 | 1130 | 1130 | 1100 | 1120 | 130000 | 925.6 |
1989-11-21 | 1150 | 1160 | 1150 | 1150 | 12000 | 950.4 |
1989-11-22 | 1180 | 1180 | 1160 | 1170 | 11000 | 966.9 |
1989-11-24 | 1180 | 1200 | 1180 | 1190 | 17000 | 983.5 |
1989-11-27 | 1200 | 1200 | 1190 | 1200 | 7000 | 991.7 |
1989-11-28 | 1200 | 1200 | 1200 | 1200 | 31000 | 991.7 |
1989-11-29 | 1200 | 1200 | 1200 | 1200 | 15000 | 991.7 |
1989-11-30 | 1180 | 1200 | 1180 | 1200 | 78000 | 991.7 |
1989-12-01 | 1190 | 1190 | 1180 | 1180 | 8000 | 975.2 |
1989-12-04 | 1180 | 1220 | 1180 | 1200 | 25000 | 991.7 |
1989-12-05 | 1210 | 1240 | 1210 | 1240 | 45000 | 1024.8 |
1989-12-06 | 1250 | 1250 | 1230 | 1240 | 35000 | 1024.8 |
1989-12-07 | 1240 | 1260 | 1240 | 1260 | 54000 | 1041.3 |
1989-12-08 | 1260 | 1290 | 1260 | 1280 | 88000 | 1057.9 |
1989-12-11 | 1270 | 1280 | 1260 | 1270 | 38000 | 1049.6 |
1989-12-12 | 1270 | 1280 | 1270 | 1280 | 27000 | 1057.9 |
1989-12-13 | 1280 | 1280 | 1260 | 1280 | 33000 | 1057.9 |
1989-12-14 | 1280 | 1280 | 1260 | 1260 | 99000 | 1041.3 |
1989-12-15 | 1260 | 1260 | 1260 | 1260 | 5000 | 1041.3 |
1989-12-18 | 1270 | 1270 | 1260 | 1270 | 16000 | 1049.6 |
1989-12-19 | 1270 | 1280 | 1270 | 1280 | 71000 | 1057.9 |
1989-12-20 | 1280 | 1280 | 1270 | 1270 | 9000 | 1049.6 |
1989-12-21 | 1260 | 1270 | 1240 | 1270 | 30000 | 1049.6 |
1989-12-22 | 1260 | 1270 | 1240 | 1240 | 21000 | 1024.8 |
1989-12-25 | 1240 | 1240 | 1240 | 1240 | 5000 | 1024.8 |
1989-12-26 | 1240 | 1250 | 1220 | 1250 | 26000 | 1033.1 |
1989-12-27 | 1250 | 1260 | 1250 | 1250 | 23000 | 1033.1 |
1989-12-28 | 1260 | 1260 | 1250 | 1250 | 22000 | 1033.1 |
1989-12-29 | 1250 | 1260 | 1250 | 1250 | 8000 | 1033.1 |
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。