ヤマト(1967)の株価時系列情報
ヤマト(1967)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/27 | 191 | 191 | 191 | 191 | 3,000 |
| 1983/12/24 | 191 | 191 | 191 | 191 | 3,000 |
| 1983/12/23 | 190 | 192 | 190 | 191 | 8,000 |
| 1983/12/22 | 192 | 192 | 192 | 192 | 6,000 |
| 1983/12/21 | 192 | 192 | 191 | 191 | 8,000 |
| 1983/12/20 | 192 | 192 | 192 | 192 | 4,000 |
| 1983/12/19 | 191 | 191 | 191 | 191 | 4,000 |
| 1983/12/17 | 201 | 201 | 191 | 191 | 5,000 |
| 1983/12/15 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/12/13 | 201 | 201 | 200 | 200 | 3,000 |
| 1983/12/12 | 200 | 201 | 200 | 201 | 14,000 |
| 1983/12/09 | 191 | 191 | 191 | 191 | 2,000 |
| 1983/12/08 | 191 | 191 | 191 | 191 | 1,000 |
| 1983/12/06 | 190 | 191 | 190 | 191 | 2,000 |
| 1983/12/05 | 199 | 199 | 191 | 191 | 4,000 |
| 1983/12/03 | 199 | 199 | 199 | 199 | 1,000 |
| 1983/12/02 | 199 | 199 | 199 | 199 | 2,000 |
| 1983/11/28 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/11/25 | 200 | 200 | 200 | 200 | 2,000 |
| 1983/11/24 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/11/22 | 205 | 205 | 200 | 200 | 7,000 |
| 1983/11/19 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/11/18 | 205 | 205 | 205 | 205 | 1,000 |
| 1983/11/16 | 206 | 206 | 205 | 205 | 6,000 |
| 1983/11/15 | 209 | 209 | 209 | 209 | 1,000 |
| 1983/11/14 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/11/11 | 205 | 209 | 205 | 205 | 20,000 |
| 1983/11/10 | 207 | 207 | 205 | 205 | 22,000 |
| 1983/11/08 | 206 | 206 | 205 | 205 | 8,000 |
| 1983/11/07 | 210 | 210 | 205 | 205 | 21,000 |
| 1983/11/05 | 208 | 210 | 208 | 210 | 10,000 |
| 1983/11/04 | 211 | 227 | 211 | 220 | 44,000 |
| 1983/11/02 | 206 | 210 | 206 | 207 | 34,000 |
| 1983/11/01 | 200 | 206 | 195 | 195 | 34,000 |
| 1983/10/31 | 193 | 195 | 193 | 195 | 11,000 |
| 1983/10/29 | 189 | 190 | 189 | 190 | 7,000 |
| 1983/10/28 | 189 | 189 | 189 | 189 | 1,000 |
| 1983/10/27 | 190 | 191 | 190 | 191 | 5,000 |
| 1983/10/26 | 185 | 185 | 185 | 185 | 7,000 |
| 1983/10/25 | 185 | 185 | 185 | 185 | 10,000 |
| 1983/10/24 | 185 | 185 | 185 | 185 | 4,000 |
| 1983/10/20 | 189 | 189 | 185 | 185 | 4,000 |
| 1983/10/19 | 190 | 190 | 190 | 190 | 7,000 |
| 1983/10/18 | 190 | 190 | 190 | 190 | 4,000 |
| 1983/10/17 | 183 | 185 | 183 | 183 | 5,000 |
| 1983/10/15 | 181 | 181 | 180 | 180 | 4,000 |
| 1983/10/13 | 180 | 180 | 180 | 180 | 6,000 |
| 1983/10/12 | 179 | 180 | 179 | 180 | 4,000 |
| 1983/10/11 | 179 | 179 | 179 | 179 | 5,000 |
| 1983/10/06 | 179 | 179 | 178 | 178 | 3,000 |
| 1983/10/03 | 180 | 180 | 176 | 176 | 7,000 |
| 1983/10/01 | 180 | 180 | 180 | 180 | 6,000 |
| 1983/09/28 | 180 | 180 | 180 | 180 | 2,000 |
| 1983/09/27 | 180 | 180 | 180 | 180 | 5,000 |
| 1983/09/26 | 182 | 182 | 180 | 180 | 8,000 |
| 1983/09/24 | 182 | 182 | 182 | 182 | 5,000 |
| 1983/09/22 | 185 | 185 | 185 | 185 | 2,000 |
| 1983/09/21 | 185 | 185 | 185 | 185 | 2,000 |
| 1983/09/20 | 177 | 177 | 176 | 176 | 3,000 |
| 1983/09/19 | 175 | 175 | 175 | 175 | 4,000 |
| 1983/09/16 | 175 | 180 | 175 | 180 | 3,000 |
| 1983/09/13 | 175 | 175 | 170 | 170 | 8,000 |
| 1983/09/12 | 182 | 182 | 182 | 182 | 1,000 |
| 1983/09/09 | 180 | 180 | 180 | 180 | 1,000 |
| 1983/09/08 | 178 | 180 | 178 | 180 | 8,000 |
| 1983/09/06 | 178 | 178 | 178 | 178 | 3,000 |
| 1983/09/05 | 175 | 175 | 175 | 175 | 6,000 |
| 1983/09/02 | 185 | 185 | 185 | 185 | 2,000 |
| 1983/09/01 | 185 | 185 | 185 | 185 | 4,000 |
| 1983/08/30 | 186 | 186 | 186 | 186 | 1,000 |
| 1983/08/29 | 185 | 185 | 185 | 185 | 3,000 |
| 1983/08/27 | 185 | 185 | 185 | 185 | 5,000 |
| 1983/08/26 | 185 | 185 | 185 | 185 | 4,000 |
| 1983/08/25 | 183 | 183 | 183 | 183 | 1,000 |
| 1983/08/24 | 183 | 183 | 183 | 183 | 1,000 |
| 1983/08/18 | 179 | 179 | 179 | 179 | 1,000 |
| 1983/08/17 | 178 | 178 | 178 | 178 | 3,000 |
| 1983/08/12 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/08/10 | 185 | 185 | 185 | 185 | 2,000 |
| 1983/08/08 | 185 | 185 | 185 | 185 | 13,000 |
| 1983/08/06 | 185 | 185 | 185 | 185 | 1,000 |
| 1983/08/05 | 180 | 185 | 180 | 185 | 6,000 |
| 1983/08/04 | 185 | 185 | 185 | 185 | 2,000 |
| 1983/08/03 | 184 | 184 | 184 | 184 | 1,000 |
| 1983/08/01 | 189 | 189 | 189 | 189 | 2,000 |
| 1983/07/30 | 190 | 191 | 190 | 190 | 5,000 |
| 1983/07/29 | 191 | 197 | 190 | 190 | 5,000 |
| 1983/07/28 | 180 | 190 | 180 | 190 | 8,000 |
| 1983/07/27 | 176 | 176 | 176 | 176 | 6,000 |
| 1983/07/26 | 190 | 190 | 185 | 186 | 12,000 |
| 1983/07/25 | 190 | 193 | 190 | 190 | 11,000 |
| 1983/07/23 | 194 | 194 | 193 | 193 | 5,000 |
| 1983/07/22 | 176 | 190 | 176 | 190 | 11,000 |
| 1983/07/21 | 173 | 175 | 173 | 175 | 3,000 |
| 1983/07/20 | 172 | 172 | 172 | 172 | 11,000 |
| 1983/07/19 | 171 | 172 | 171 | 172 | 12,000 |
| 1983/07/18 | 171 | 171 | 170 | 170 | 13,000 |
| 1983/07/14 | 172 | 172 | 171 | 171 | 5,000 |
| 1983/07/13 | 171 | 172 | 171 | 172 | 4,000 |
| 1983/07/11 | 170 | 170 | 170 | 170 | 12,000 |
| 1983/07/08 | 172 | 172 | 172 | 172 | 6,000 |
| 1983/07/07 | 172 | 172 | 172 | 172 | 10,000 |
| 1983/07/05 | 172 | 172 | 172 | 172 | 8,000 |
| 1983/07/02 | 175 | 175 | 172 | 172 | 8,000 |
| 1983/06/28 | 171 | 171 | 171 | 171 | 7,000 |
| 1983/06/27 | 176 | 176 | 176 | 176 | 1,000 |
| 1983/06/25 | 173 | 175 | 173 | 175 | 3,000 |
| 1983/06/23 | 172 | 172 | 172 | 172 | 3,000 |
| 1983/06/22 | 172 | 173 | 172 | 173 | 7,000 |
| 1983/06/21 | 171 | 171 | 171 | 171 | 6,000 |
| 1983/06/20 | 173 | 175 | 173 | 175 | 4,000 |
| 1983/06/17 | 173 | 173 | 173 | 173 | 1,000 |
| 1983/06/16 | 171 | 171 | 171 | 171 | 10,000 |
| 1983/06/15 | 176 | 180 | 176 | 180 | 9,000 |
| 1983/06/14 | 172 | 172 | 172 | 172 | 2,000 |
| 1983/06/13 | 172 | 172 | 172 | 172 | 1,000 |
| 1983/06/10 | 172 | 172 | 172 | 172 | 6,000 |
| 1983/06/09 | 172 | 172 | 171 | 171 | 2,000 |
| 1983/06/08 | 170 | 170 | 170 | 170 | 7,000 |
| 1983/06/06 | 180 | 180 | 180 | 180 | 11,000 |
| 1983/06/04 | 180 | 180 | 180 | 180 | 4,000 |
| 1983/06/02 | 180 | 180 | 180 | 180 | 3,000 |
| 1983/06/01 | 180 | 180 | 180 | 180 | 4,000 |
| 1983/05/31 | 180 | 180 | 180 | 180 | 11,000 |
| 1983/05/30 | 181 | 181 | 181 | 181 | 3,000 |
| 1983/05/27 | 181 | 181 | 180 | 180 | 4,000 |
| 1983/05/26 | 182 | 183 | 180 | 180 | 10,000 |
| 1983/05/25 | 181 | 181 | 181 | 181 | 1,000 |
| 1983/05/23 | 189 | 189 | 180 | 180 | 6,000 |
| 1983/05/20 | 183 | 184 | 183 | 184 | 6,000 |
| 1983/05/18 | 183 | 183 | 182 | 183 | 8,000 |
| 1983/05/17 | 184 | 184 | 184 | 184 | 1,000 |
| 1983/05/16 | 182 | 182 | 182 | 182 | 2,000 |
| 1983/05/14 | 180 | 181 | 180 | 180 | 3,000 |
| 1983/05/11 | 180 | 180 | 177 | 178 | 16,000 |
| 1983/05/09 | 197 | 197 | 197 | 197 | 1,000 |
| 1983/05/06 | 198 | 198 | 195 | 198 | 8,000 |
| 1983/05/04 | 198 | 198 | 198 | 198 | 4,000 |
| 1983/05/02 | 198 | 198 | 198 | 198 | 3,000 |
| 1983/04/28 | 198 | 198 | 198 | 198 | 2,000 |
| 1983/04/27 | 196 | 196 | 196 | 196 | 1,000 |
| 1983/04/22 | 199 | 199 | 195 | 195 | 13,000 |
| 1983/04/21 | 199 | 200 | 199 | 200 | 3,000 |
| 1983/04/20 | 199 | 199 | 199 | 199 | 3,000 |
| 1983/04/19 | 200 | 200 | 199 | 199 | 4,000 |
| 1983/04/18 | 195 | 195 | 195 | 195 | 2,000 |
| 1983/04/15 | 195 | 200 | 195 | 200 | 3,000 |
| 1983/04/13 | 199 | 200 | 195 | 195 | 6,000 |
| 1983/04/12 | 203 | 203 | 200 | 200 | 7,000 |
| 1983/04/11 | 203 | 203 | 203 | 203 | 3,000 |
| 1983/04/09 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/04/08 | 200 | 204 | 200 | 202 | 16,000 |
| 1983/04/07 | 193 | 200 | 193 | 200 | 10,000 |
| 1983/04/06 | 192 | 192 | 192 | 192 | 6,000 |
| 1983/04/05 | 191 | 191 | 190 | 191 | 48,000 |
| 1983/04/04 | 213 | 213 | 212 | 212 | 12,000 |
| 1983/04/02 | 220 | 220 | 220 | 220 | 12,000 |
| 1983/04/01 | 230 | 230 | 228 | 228 | 19,000 |
| 1983/03/31 | 228 | 230 | 228 | 230 | 22,000 |
| 1983/03/30 | 245 | 245 | 225 | 228 | 83,000 |
| 1983/03/29 | 235 | 250 | 230 | 240 | 187,000 |
| 1983/03/28 | 225 | 225 | 225 | 225 | 101,000 |
| 1983/03/26 | 171 | 174 | 171 | 174 | 2,000 |
| 1983/03/25 | 167 | 170 | 167 | 170 | 11,000 |
| 1983/03/24 | 173 | 173 | 167 | 167 | 54,000 |
| 1983/03/23 | 167 | 170 | 167 | 170 | 5,000 |
| 1983/03/22 | 165 | 165 | 165 | 165 | 4,000 |
| 1983/03/18 | 164 | 164 | 164 | 164 | 2,000 |
| 1983/03/17 | 164 | 164 | 164 | 164 | 2,000 |
| 1983/03/15 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/03/14 | 164 | 165 | 164 | 165 | 8,000 |
| 1983/03/12 | 164 | 164 | 164 | 164 | 5,000 |
| 1983/03/10 | 169 | 169 | 164 | 164 | 5,000 |
| 1983/03/08 | 165 | 165 | 165 | 165 | 2,000 |
| 1983/03/07 | 164 | 164 | 163 | 163 | 10,000 |
| 1983/03/02 | 164 | 164 | 164 | 164 | 10,000 |
| 1983/03/01 | 164 | 164 | 163 | 163 | 9,000 |
| 1983/02/28 | 165 | 165 | 164 | 164 | 2,000 |
| 1983/02/26 | 164 | 164 | 164 | 164 | 1,000 |
| 1983/02/23 | 164 | 164 | 164 | 164 | 1,000 |
| 1983/02/17 | 163 | 163 | 163 | 163 | 2,000 |
| 1983/02/16 | 163 | 163 | 163 | 163 | 1,000 |
| 1983/02/10 | 162 | 162 | 162 | 162 | 2,000 |
| 1983/02/09 | 164 | 164 | 160 | 161 | 6,000 |
| 1983/02/08 | 165 | 165 | 165 | 165 | 4,000 |
| 1983/02/04 | 165 | 165 | 165 | 165 | 9,000 |
| 1983/02/03 | 168 | 168 | 165 | 165 | 4,000 |
| 1983/02/02 | 165 | 169 | 165 | 169 | 4,000 |
| 1983/01/31 | 165 | 165 | 165 | 165 | 2,000 |
| 1983/01/29 | 165 | 165 | 165 | 165 | 4,000 |
| 1983/01/28 | 163 | 165 | 163 | 165 | 5,000 |
| 1983/01/26 | 165 | 165 | 160 | 165 | 6,000 |
| 1983/01/25 | 169 | 169 | 165 | 165 | 4,000 |
| 1983/01/24 | 166 | 166 | 165 | 165 | 6,000 |
| 1983/01/18 | 165 | 165 | 165 | 165 | 3,000 |
| 1983/01/17 | 160 | 160 | 160 | 160 | 4,000 |
| 1983/01/14 | 170 | 170 | 170 | 170 | 1,000 |
| 1983/01/12 | 166 | 169 | 166 | 169 | 3,000 |
| 1983/01/08 | 170 | 170 | 165 | 165 | 3,000 |
| 1983/01/07 | 167 | 170 | 167 | 170 | 9,000 |
| 1983/01/06 | 170 | 173 | 170 | 173 | 11,000 |
| 1983/01/05 | 170 | 170 | 170 | 170 | 2,000 |
| 1983/01/04 | 170 | 170 | 170 | 170 | 2,000 |