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 |
|---|---|---|---|---|---|
| 1984/12/28 | 270 | 270 | 268 | 270 | 35,000 |
| 1984/12/27 | 263 | 270 | 260 | 269 | 47,000 |
| 1984/12/26 | 268 | 268 | 260 | 268 | 57,000 |
| 1984/12/25 | 260 | 270 | 260 | 269 | 33,000 |
| 1984/12/24 | 265 | 269 | 259 | 260 | 35,000 |
| 1984/12/22 | 265 | 269 | 265 | 269 | 9,000 |
| 1984/12/21 | 265 | 270 | 260 | 270 | 66,000 |
| 1984/12/20 | 270 | 275 | 268 | 268 | 135,000 |
| 1984/12/19 | 287 | 287 | 266 | 270 | 98,000 |
| 1984/12/18 | 270 | 290 | 269 | 290 | 526,000 |
| 1984/12/17 | 253 | 280 | 251 | 270 | 158,000 |
| 1984/12/15 | 258 | 260 | 255 | 255 | 138,000 |
| 1984/12/14 | 255 | 256 | 250 | 256 | 138,000 |
| 1984/12/13 | 236 | 260 | 236 | 245 | 206,000 |
| 1984/12/12 | 235 | 237 | 235 | 235 | 34,000 |
| 1984/12/11 | 234 | 235 | 234 | 235 | 31,000 |
| 1984/12/10 | 235 | 235 | 226 | 230 | 127,000 |
| 1984/12/07 | 225 | 225 | 225 | 225 | 13,000 |
| 1984/12/06 | 223 | 223 | 220 | 220 | 26,000 |
| 1984/12/05 | 220 | 223 | 220 | 223 | 11,000 |
| 1984/12/04 | 219 | 224 | 219 | 224 | 15,000 |
| 1984/12/03 | 219 | 219 | 219 | 219 | 21,000 |
| 1984/12/01 | 236 | 242 | 230 | 239 | 54,000 |
| 1984/11/30 | 228 | 252 | 228 | 239 | 232,000 |
| 1984/11/29 | 215 | 228 | 215 | 228 | 57,000 |
| 1984/11/28 | 210 | 210 | 210 | 210 | 12,000 |
| 1984/11/27 | 210 | 215 | 203 | 205 | 51,000 |
| 1984/11/26 | 210 | 210 | 206 | 206 | 5,000 |
| 1984/11/24 | 208 | 210 | 208 | 210 | 4,000 |
| 1984/11/22 | 205 | 206 | 205 | 206 | 10,000 |
| 1984/11/16 | 203 | 203 | 203 | 203 | 1,000 |
| 1984/11/15 | 210 | 210 | 202 | 202 | 4,000 |
| 1984/11/14 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/11/13 | 214 | 214 | 214 | 214 | 1,000 |
| 1984/11/09 | 215 | 215 | 215 | 215 | 15,000 |
| 1984/11/07 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/11/06 | 210 | 210 | 210 | 210 | 3,000 |
| 1984/11/02 | 210 | 216 | 210 | 216 | 6,000 |
| 1984/11/01 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/10/31 | 210 | 210 | 210 | 210 | 12,000 |
| 1984/10/30 | 202 | 205 | 202 | 205 | 10,000 |
| 1984/10/29 | 205 | 205 | 205 | 205 | 4,000 |
| 1984/10/24 | 208 | 208 | 200 | 200 | 8,000 |
| 1984/10/23 | 210 | 210 | 210 | 210 | 3,000 |
| 1984/10/20 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/10/19 | 202 | 210 | 200 | 210 | 8,000 |
| 1984/10/18 | 201 | 201 | 200 | 200 | 6,000 |
| 1984/10/17 | 198 | 198 | 198 | 198 | 2,000 |
| 1984/10/16 | 210 | 210 | 195 | 195 | 9,000 |
| 1984/10/12 | 215 | 215 | 215 | 215 | 4,000 |
| 1984/10/11 | 219 | 219 | 219 | 219 | 1,000 |
| 1984/10/08 | 220 | 225 | 220 | 220 | 10,000 |
| 1984/10/06 | 219 | 220 | 215 | 215 | 14,000 |
| 1984/10/05 | 219 | 219 | 217 | 217 | 2,000 |
| 1984/10/04 | 214 | 220 | 213 | 220 | 21,000 |
| 1984/10/03 | 210 | 215 | 210 | 215 | 4,000 |
| 1984/10/02 | 200 | 210 | 200 | 210 | 9,000 |
| 1984/10/01 | 201 | 201 | 200 | 200 | 5,000 |
| 1984/09/28 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/09/27 | 200 | 200 | 200 | 200 | 12,000 |
| 1984/09/26 | 200 | 200 | 200 | 200 | 13,000 |
| 1984/09/25 | 200 | 200 | 200 | 200 | 1,000 |
| 1984/09/21 | 202 | 202 | 200 | 200 | 4,000 |
| 1984/09/19 | 200 | 200 | 200 | 200 | 1,000 |
| 1984/09/18 | 199 | 199 | 199 | 199 | 1,000 |
| 1984/09/17 | 201 | 201 | 199 | 199 | 3,000 |
| 1984/09/14 | 199 | 199 | 198 | 198 | 9,000 |
| 1984/09/13 | 196 | 197 | 196 | 197 | 4,000 |
| 1984/09/10 | 195 | 195 | 191 | 191 | 10,000 |
| 1984/09/07 | 215 | 215 | 215 | 215 | 2,000 |
| 1984/09/06 | 215 | 222 | 215 | 215 | 10,000 |
| 1984/09/05 | 215 | 215 | 215 | 215 | 4,000 |
| 1984/09/04 | 201 | 201 | 201 | 201 | 4,000 |
| 1984/09/03 | 200 | 200 | 200 | 200 | 1,000 |
| 1984/09/01 | 198 | 200 | 198 | 200 | 2,000 |
| 1984/08/30 | 195 | 195 | 195 | 195 | 6,000 |
| 1984/08/29 | 195 | 195 | 195 | 195 | 1,000 |
| 1984/08/28 | 197 | 197 | 192 | 192 | 6,000 |
| 1984/08/27 | 197 | 197 | 197 | 197 | 3,000 |
| 1984/08/23 | 192 | 192 | 192 | 192 | 4,000 |
| 1984/08/22 | 192 | 192 | 192 | 192 | 1,000 |
| 1984/08/21 | 192 | 192 | 191 | 191 | 4,000 |
| 1984/08/17 | 191 | 191 | 191 | 191 | 5,000 |
| 1984/08/16 | 199 | 199 | 199 | 199 | 1,000 |
| 1984/08/13 | 191 | 195 | 191 | 195 | 2,000 |
| 1984/08/09 | 192 | 192 | 190 | 190 | 14,000 |
| 1984/08/08 | 195 | 196 | 195 | 196 | 2,000 |
| 1984/08/07 | 200 | 200 | 195 | 195 | 6,000 |
| 1984/08/04 | 200 | 200 | 200 | 200 | 1,000 |
| 1984/08/03 | 200 | 200 | 200 | 200 | 2,000 |
| 1984/08/01 | 200 | 202 | 200 | 202 | 8,000 |
| 1984/07/27 | 195 | 201 | 195 | 200 | 26,000 |
| 1984/07/26 | 212 | 212 | 200 | 200 | 14,000 |
| 1984/07/25 | 219 | 219 | 215 | 217 | 4,000 |
| 1984/07/24 | 219 | 219 | 219 | 219 | 1,000 |
| 1984/07/20 | 228 | 228 | 228 | 228 | 2,000 |
| 1984/07/19 | 230 | 230 | 220 | 230 | 10,000 |
| 1984/07/18 | 230 | 232 | 226 | 230 | 28,000 |
| 1984/07/17 | 235 | 239 | 235 | 235 | 9,000 |
| 1984/07/16 | 227 | 230 | 227 | 230 | 8,000 |
| 1984/07/12 | 230 | 230 | 226 | 226 | 8,000 |
| 1984/07/11 | 230 | 235 | 230 | 230 | 14,000 |
| 1984/07/10 | 244 | 244 | 231 | 231 | 12,000 |
| 1984/07/09 | 236 | 245 | 236 | 244 | 18,000 |
| 1984/07/07 | 227 | 237 | 226 | 237 | 17,000 |
| 1984/07/06 | 232 | 237 | 230 | 230 | 24,000 |
| 1984/07/05 | 238 | 238 | 230 | 231 | 31,000 |
| 1984/07/04 | 231 | 239 | 226 | 239 | 21,000 |
| 1984/07/03 | 231 | 234 | 225 | 227 | 44,000 |
| 1984/07/02 | 249 | 250 | 244 | 244 | 83,000 |
| 1984/06/30 | 254 | 255 | 246 | 246 | 142,000 |
| 1984/06/29 | 233 | 253 | 230 | 249 | 398,000 |
| 1984/06/28 | 225 | 245 | 220 | 231 | 263,000 |
| 1984/06/27 | 220 | 228 | 220 | 225 | 70,000 |
| 1984/06/26 | 215 | 235 | 215 | 230 | 109,000 |
| 1984/06/25 | 215 | 218 | 210 | 218 | 8,000 |
| 1984/06/23 | 218 | 219 | 215 | 215 | 16,000 |
| 1984/06/22 | 205 | 220 | 205 | 220 | 26,000 |
| 1984/06/21 | 203 | 203 | 203 | 203 | 1,000 |
| 1984/06/18 | 195 | 205 | 195 | 195 | 13,000 |
| 1984/06/16 | 200 | 200 | 200 | 200 | 1,000 |
| 1984/06/15 | 191 | 200 | 191 | 200 | 7,000 |
| 1984/06/14 | 196 | 196 | 196 | 196 | 5,000 |
| 1984/06/13 | 196 | 196 | 196 | 196 | 2,000 |
| 1984/06/12 | 196 | 196 | 196 | 196 | 1,000 |
| 1984/06/11 | 191 | 191 | 191 | 191 | 1,000 |
| 1984/06/08 | 195 | 204 | 195 | 200 | 5,000 |
| 1984/06/02 | 195 | 195 | 195 | 195 | 1,000 |
| 1984/06/01 | 200 | 200 | 200 | 200 | 2,000 |
| 1984/05/29 | 200 | 205 | 200 | 205 | 8,000 |
| 1984/05/26 | 204 | 204 | 204 | 204 | 1,000 |
| 1984/05/23 | 198 | 207 | 198 | 207 | 5,000 |
| 1984/05/21 | 205 | 208 | 205 | 208 | 2,000 |
| 1984/05/19 | 201 | 201 | 201 | 201 | 2,000 |
| 1984/05/17 | 223 | 223 | 223 | 223 | 3,000 |
| 1984/05/16 | 210 | 222 | 210 | 220 | 23,000 |
| 1984/05/15 | 205 | 210 | 205 | 210 | 29,000 |
| 1984/05/14 | 200 | 200 | 200 | 200 | 5,000 |
| 1984/05/10 | 196 | 196 | 196 | 196 | 1,000 |
| 1984/05/09 | 195 | 195 | 195 | 195 | 3,000 |
| 1984/05/07 | 195 | 195 | 195 | 195 | 1,000 |
| 1984/05/04 | 195 | 195 | 195 | 195 | 1,000 |
| 1984/05/01 | 195 | 200 | 190 | 200 | 14,000 |
| 1984/04/27 | 200 | 200 | 196 | 196 | 4,000 |
| 1984/04/26 | 196 | 196 | 196 | 196 | 5,000 |
| 1984/04/24 | 200 | 200 | 199 | 199 | 7,000 |
| 1984/04/23 | 200 | 200 | 200 | 200 | 6,000 |
| 1984/04/21 | 198 | 198 | 198 | 198 | 2,000 |
| 1984/04/20 | 197 | 197 | 197 | 197 | 5,000 |
| 1984/04/19 | 196 | 196 | 196 | 196 | 3,000 |
| 1984/04/18 | 197 | 197 | 197 | 197 | 1,000 |
| 1984/04/12 | 196 | 196 | 196 | 196 | 4,000 |
| 1984/04/11 | 196 | 196 | 196 | 196 | 3,000 |
| 1984/04/09 | 196 | 196 | 196 | 196 | 4,000 |
| 1984/04/07 | 196 | 196 | 196 | 196 | 5,000 |
| 1984/04/06 | 196 | 196 | 196 | 196 | 2,000 |
| 1984/04/05 | 196 | 196 | 196 | 196 | 2,000 |
| 1984/04/04 | 195 | 196 | 195 | 196 | 7,000 |
| 1984/04/02 | 195 | 195 | 195 | 195 | 5,000 |
| 1984/03/26 | 191 | 191 | 191 | 191 | 6,000 |
| 1984/03/24 | 205 | 205 | 205 | 205 | 2,000 |
| 1984/03/23 | 205 | 205 | 205 | 205 | 3,000 |
| 1984/03/21 | 205 | 205 | 205 | 205 | 6,000 |
| 1984/03/16 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/03/15 | 210 | 210 | 210 | 210 | 2,000 |
| 1984/03/14 | 210 | 219 | 210 | 210 | 9,000 |
| 1984/03/13 | 211 | 211 | 210 | 210 | 4,000 |
| 1984/03/12 | 210 | 211 | 210 | 211 | 8,000 |
| 1984/03/08 | 210 | 210 | 210 | 210 | 7,000 |
| 1984/03/07 | 219 | 219 | 219 | 219 | 3,000 |
| 1984/03/06 | 212 | 212 | 212 | 212 | 1,000 |
| 1984/03/05 | 210 | 211 | 210 | 211 | 3,000 |
| 1984/03/03 | 211 | 211 | 211 | 211 | 1,000 |
| 1984/03/02 | 214 | 214 | 210 | 210 | 9,000 |
| 1984/03/01 | 216 | 216 | 215 | 215 | 3,000 |
| 1984/02/29 | 211 | 211 | 211 | 211 | 10,000 |
| 1984/02/28 | 211 | 211 | 211 | 211 | 8,000 |
| 1984/02/27 | 218 | 218 | 211 | 211 | 5,000 |
| 1984/02/25 | 220 | 220 | 218 | 218 | 3,000 |
| 1984/02/24 | 220 | 220 | 220 | 220 | 8,000 |
| 1984/02/23 | 230 | 230 | 226 | 226 | 17,000 |
| 1984/02/22 | 216 | 225 | 216 | 225 | 42,000 |
| 1984/02/21 | 218 | 218 | 216 | 216 | 9,000 |
| 1984/02/20 | 216 | 216 | 215 | 216 | 10,000 |
| 1984/02/18 | 219 | 220 | 216 | 216 | 19,000 |
| 1984/02/17 | 215 | 223 | 215 | 220 | 29,000 |
| 1984/02/16 | 210 | 210 | 208 | 210 | 29,000 |
| 1984/02/15 | 210 | 210 | 209 | 209 | 4,000 |
| 1984/02/14 | 208 | 208 | 208 | 208 | 2,000 |
| 1984/02/13 | 209 | 209 | 208 | 208 | 5,000 |
| 1984/02/10 | 208 | 210 | 208 | 208 | 12,000 |
| 1984/02/09 | 208 | 208 | 208 | 208 | 12,000 |
| 1984/02/08 | 208 | 208 | 207 | 207 | 11,000 |
| 1984/02/07 | 209 | 209 | 208 | 208 | 8,000 |
| 1984/02/06 | 208 | 208 | 208 | 208 | 4,000 |
| 1984/02/04 | 210 | 210 | 207 | 207 | 6,000 |
| 1984/02/03 | 210 | 210 | 210 | 210 | 17,000 |
| 1984/02/02 | 205 | 209 | 204 | 206 | 11,000 |
| 1984/02/01 | 203 | 205 | 203 | 205 | 7,000 |
| 1984/01/31 | 205 | 205 | 202 | 202 | 2,000 |
| 1984/01/30 | 200 | 200 | 200 | 200 | 4,000 |
| 1984/01/27 | 206 | 206 | 204 | 204 | 4,000 |
| 1984/01/26 | 205 | 205 | 205 | 205 | 7,000 |
| 1984/01/25 | 210 | 210 | 210 | 210 | 3,000 |
| 1984/01/24 | 205 | 205 | 191 | 191 | 8,000 |
| 1984/01/23 | 205 | 205 | 205 | 205 | 5,000 |
| 1984/01/21 | 202 | 205 | 202 | 205 | 6,000 |
| 1984/01/20 | 205 | 205 | 205 | 205 | 4,000 |
| 1984/01/19 | 207 | 207 | 205 | 205 | 6,000 |
| 1984/01/18 | 210 | 210 | 210 | 210 | 11,000 |
| 1984/01/17 | 205 | 215 | 203 | 215 | 27,000 |
| 1984/01/13 | 202 | 205 | 201 | 205 | 12,000 |
| 1984/01/12 | 202 | 202 | 202 | 202 | 3,000 |
| 1984/01/11 | 195 | 199 | 195 | 199 | 15,000 |
| 1984/01/10 | 195 | 195 | 195 | 195 | 21,000 |
| 1984/01/09 | 196 | 196 | 195 | 195 | 3,000 |
| 1984/01/06 | 193 | 193 | 193 | 193 | 12,000 |