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 |
|---|---|---|---|---|---|
| 1985/12/28 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/12/27 | 270 | 271 | 268 | 268 | 12,000 |
| 1985/12/26 | 273 | 273 | 270 | 270 | 8,000 |
| 1985/12/25 | 270 | 272 | 270 | 272 | 15,000 |
| 1985/12/24 | 272 | 272 | 271 | 271 | 16,000 |
| 1985/12/23 | 274 | 274 | 271 | 271 | 4,000 |
| 1985/12/21 | 273 | 274 | 273 | 274 | 4,000 |
| 1985/12/20 | 280 | 280 | 273 | 275 | 10,000 |
| 1985/12/19 | 280 | 280 | 280 | 280 | 3,000 |
| 1985/12/18 | 289 | 289 | 285 | 285 | 10,000 |
| 1985/12/17 | 285 | 285 | 285 | 285 | 11,000 |
| 1985/12/16 | 286 | 286 | 285 | 285 | 3,000 |
| 1985/12/13 | 285 | 285 | 272 | 272 | 14,000 |
| 1985/12/12 | 285 | 285 | 285 | 285 | 7,000 |
| 1985/12/11 | 290 | 290 | 287 | 290 | 10,000 |
| 1985/12/10 | 292 | 292 | 289 | 290 | 19,000 |
| 1985/12/09 | 300 | 300 | 291 | 291 | 19,000 |
| 1985/12/07 | 305 | 305 | 304 | 305 | 19,000 |
| 1985/12/06 | 315 | 315 | 307 | 307 | 65,000 |
| 1985/12/05 | 303 | 313 | 303 | 307 | 77,000 |
| 1985/12/04 | 304 | 304 | 291 | 294 | 49,000 |
| 1985/12/03 | 314 | 314 | 303 | 305 | 58,000 |
| 1985/12/02 | 318 | 320 | 312 | 315 | 232,000 |
| 1985/11/30 | 304 | 310 | 301 | 308 | 170,000 |
| 1985/11/29 | 285 | 309 | 278 | 303 | 98,000 |
| 1985/11/28 | 287 | 290 | 284 | 290 | 25,000 |
| 1985/11/27 | 270 | 290 | 270 | 290 | 19,000 |
| 1985/11/26 | 270 | 270 | 270 | 270 | 1,000 |
| 1985/11/25 | 263 | 270 | 263 | 270 | 10,000 |
| 1985/11/22 | 265 | 265 | 262 | 262 | 15,000 |
| 1985/11/21 | 272 | 272 | 269 | 269 | 8,000 |
| 1985/11/20 | 279 | 279 | 272 | 272 | 3,000 |
| 1985/11/19 | 271 | 271 | 271 | 271 | 3,000 |
| 1985/11/18 | 262 | 280 | 262 | 280 | 7,000 |
| 1985/11/16 | 271 | 271 | 261 | 261 | 13,000 |
| 1985/11/15 | 280 | 280 | 271 | 271 | 18,000 |
| 1985/11/13 | 275 | 275 | 275 | 275 | 11,000 |
| 1985/11/12 | 280 | 280 | 275 | 275 | 4,000 |
| 1985/11/11 | 277 | 277 | 275 | 275 | 6,000 |
| 1985/11/08 | 280 | 280 | 275 | 277 | 5,000 |
| 1985/11/07 | 285 | 285 | 285 | 285 | 5,000 |
| 1985/11/06 | 285 | 285 | 275 | 275 | 23,000 |
| 1985/11/05 | 297 | 297 | 285 | 285 | 7,000 |
| 1985/11/02 | 293 | 293 | 293 | 293 | 4,000 |
| 1985/11/01 | 292 | 292 | 285 | 285 | 21,000 |
| 1985/10/31 | 295 | 296 | 292 | 292 | 11,000 |
| 1985/10/30 | 297 | 297 | 285 | 285 | 8,000 |
| 1985/10/29 | 290 | 301 | 290 | 301 | 19,000 |
| 1985/10/28 | 290 | 290 | 285 | 285 | 7,000 |
| 1985/10/26 | 283 | 285 | 281 | 281 | 20,000 |
| 1985/10/25 | 290 | 290 | 285 | 285 | 16,000 |
| 1985/10/24 | 280 | 295 | 280 | 290 | 25,000 |
| 1985/10/23 | 275 | 275 | 275 | 275 | 8,000 |
| 1985/10/22 | 285 | 285 | 284 | 284 | 9,000 |
| 1985/10/21 | 286 | 287 | 286 | 287 | 10,000 |
| 1985/10/19 | 287 | 288 | 286 | 286 | 17,000 |
| 1985/10/18 | 294 | 294 | 286 | 288 | 19,000 |
| 1985/10/17 | 283 | 297 | 282 | 297 | 31,000 |
| 1985/10/16 | 280 | 285 | 280 | 285 | 20,000 |
| 1985/10/15 | 280 | 285 | 280 | 280 | 17,000 |
| 1985/10/14 | 275 | 280 | 275 | 280 | 12,000 |
| 1985/10/11 | 270 | 279 | 266 | 279 | 11,000 |
| 1985/10/09 | 271 | 272 | 266 | 266 | 5,000 |
| 1985/10/07 | 270 | 272 | 268 | 272 | 8,000 |
| 1985/10/05 | 268 | 268 | 268 | 268 | 1,000 |
| 1985/10/04 | 266 | 267 | 265 | 267 | 8,000 |
| 1985/10/03 | 265 | 265 | 265 | 265 | 18,000 |
| 1985/10/02 | 268 | 268 | 265 | 265 | 12,000 |
| 1985/10/01 | 269 | 269 | 269 | 269 | 5,000 |
| 1985/09/28 | 270 | 270 | 265 | 265 | 6,000 |
| 1985/09/27 | 275 | 285 | 275 | 275 | 21,000 |
| 1985/09/25 | 265 | 265 | 265 | 265 | 3,000 |
| 1985/09/24 | 264 | 264 | 263 | 264 | 9,000 |
| 1985/09/21 | 263 | 263 | 263 | 263 | 3,000 |
| 1985/09/19 | 268 | 268 | 268 | 268 | 1,000 |
| 1985/09/18 | 270 | 270 | 269 | 269 | 3,000 |
| 1985/09/13 | 270 | 270 | 270 | 270 | 6,000 |
| 1985/09/12 | 274 | 274 | 269 | 269 | 7,000 |
| 1985/09/11 | 279 | 279 | 273 | 273 | 6,000 |
| 1985/09/10 | 280 | 280 | 272 | 274 | 37,000 |
| 1985/09/09 | 275 | 275 | 275 | 275 | 1,000 |
| 1985/09/07 | 274 | 274 | 274 | 274 | 1,000 |
| 1985/09/06 | 273 | 273 | 273 | 273 | 3,000 |
| 1985/09/04 | 278 | 278 | 278 | 278 | 1,000 |
| 1985/09/03 | 280 | 280 | 280 | 280 | 4,000 |
| 1985/09/02 | 280 | 282 | 280 | 282 | 5,000 |
| 1985/08/31 | 285 | 285 | 283 | 283 | 13,000 |
| 1985/08/30 | 289 | 289 | 280 | 289 | 29,000 |
| 1985/08/29 | 281 | 283 | 280 | 283 | 33,000 |
| 1985/08/28 | 273 | 280 | 273 | 280 | 171,000 |
| 1985/08/27 | 278 | 278 | 278 | 278 | 2,000 |
| 1985/08/26 | 279 | 279 | 275 | 279 | 21,000 |
| 1985/08/24 | 263 | 270 | 263 | 270 | 151,000 |
| 1985/08/22 | 271 | 278 | 271 | 278 | 4,000 |
| 1985/08/21 | 268 | 280 | 268 | 280 | 13,000 |
| 1985/08/20 | 275 | 275 | 264 | 265 | 75,000 |
| 1985/08/15 | 251 | 251 | 251 | 251 | 1,000 |
| 1985/08/13 | 251 | 251 | 250 | 250 | 2,000 |
| 1985/08/12 | 250 | 250 | 250 | 250 | 7,000 |
| 1985/08/09 | 252 | 252 | 250 | 250 | 11,000 |
| 1985/08/08 | 257 | 258 | 257 | 257 | 5,000 |
| 1985/08/07 | 258 | 258 | 258 | 258 | 3,000 |
| 1985/08/06 | 258 | 258 | 258 | 258 | 3,000 |
| 1985/08/03 | 252 | 252 | 252 | 252 | 4,000 |
| 1985/08/02 | 252 | 252 | 250 | 250 | 40,000 |
| 1985/08/01 | 264 | 264 | 252 | 252 | 11,000 |
| 1985/07/31 | 271 | 271 | 270 | 270 | 12,000 |
| 1985/07/30 | 270 | 270 | 270 | 270 | 9,000 |
| 1985/07/29 | 275 | 275 | 271 | 271 | 7,000 |
| 1985/07/27 | 270 | 270 | 270 | 270 | 2,000 |
| 1985/07/26 | 270 | 270 | 270 | 270 | 2,000 |
| 1985/07/25 | 270 | 270 | 270 | 270 | 22,000 |
| 1985/07/23 | 280 | 280 | 280 | 280 | 6,000 |
| 1985/07/20 | 279 | 279 | 270 | 270 | 12,000 |
| 1985/07/19 | 270 | 275 | 270 | 275 | 15,000 |
| 1985/07/18 | 271 | 273 | 270 | 270 | 5,000 |
| 1985/07/17 | 271 | 273 | 270 | 273 | 11,000 |
| 1985/07/16 | 273 | 275 | 272 | 272 | 10,000 |
| 1985/07/15 | 270 | 271 | 270 | 271 | 24,000 |
| 1985/07/12 | 269 | 269 | 269 | 269 | 3,000 |
| 1985/07/11 | 269 | 269 | 269 | 269 | 1,000 |
| 1985/07/10 | 270 | 271 | 270 | 270 | 5,000 |
| 1985/07/09 | 260 | 270 | 260 | 266 | 8,000 |
| 1985/07/08 | 253 | 259 | 253 | 259 | 15,000 |
| 1985/07/05 | 259 | 259 | 259 | 259 | 8,000 |
| 1985/07/04 | 259 | 259 | 259 | 259 | 2,000 |
| 1985/07/03 | 255 | 255 | 253 | 253 | 21,000 |
| 1985/07/02 | 256 | 256 | 256 | 256 | 8,000 |
| 1985/07/01 | 253 | 254 | 253 | 254 | 2,000 |
| 1985/06/29 | 252 | 253 | 252 | 252 | 11,000 |
| 1985/06/28 | 251 | 256 | 251 | 252 | 24,000 |
| 1985/06/27 | 252 | 252 | 250 | 252 | 15,000 |
| 1985/06/26 | 253 | 253 | 250 | 251 | 36,000 |
| 1985/06/25 | 260 | 261 | 250 | 250 | 55,000 |
| 1985/06/21 | 260 | 262 | 260 | 260 | 21,000 |
| 1985/06/20 | 260 | 260 | 260 | 260 | 5,000 |
| 1985/06/19 | 270 | 270 | 257 | 257 | 19,000 |
| 1985/06/18 | 275 | 276 | 270 | 270 | 26,000 |
| 1985/06/17 | 280 | 280 | 275 | 275 | 31,000 |
| 1985/06/15 | 257 | 257 | 257 | 257 | 25,000 |
| 1985/06/14 | 256 | 260 | 256 | 257 | 51,000 |
| 1985/06/11 | 265 | 265 | 256 | 256 | 13,000 |
| 1985/06/10 | 274 | 275 | 267 | 267 | 8,000 |
| 1985/06/07 | 276 | 276 | 275 | 275 | 12,000 |
| 1985/06/06 | 275 | 275 | 275 | 275 | 5,000 |
| 1985/06/05 | 280 | 280 | 275 | 275 | 6,000 |
| 1985/06/04 | 275 | 275 | 275 | 275 | 6,000 |
| 1985/06/03 | 266 | 266 | 266 | 266 | 2,000 |
| 1985/05/30 | 263 | 263 | 259 | 259 | 6,000 |
| 1985/05/29 | 263 | 263 | 263 | 263 | 5,000 |
| 1985/05/28 | 265 | 265 | 262 | 262 | 8,000 |
| 1985/05/27 | 263 | 263 | 262 | 262 | 15,000 |
| 1985/05/25 | 257 | 265 | 257 | 261 | 15,000 |
| 1985/05/24 | 256 | 257 | 252 | 257 | 16,000 |
| 1985/05/23 | 255 | 255 | 255 | 255 | 25,000 |
| 1985/05/22 | 255 | 255 | 255 | 255 | 5,000 |
| 1985/05/21 | 251 | 252 | 251 | 251 | 27,000 |
| 1985/05/20 | 255 | 255 | 251 | 251 | 18,000 |
| 1985/05/17 | 261 | 261 | 250 | 250 | 11,000 |
| 1985/05/15 | 260 | 261 | 260 | 261 | 11,000 |
| 1985/05/14 | 260 | 261 | 260 | 260 | 3,000 |
| 1985/05/13 | 265 | 266 | 256 | 256 | 9,000 |
| 1985/05/08 | 265 | 265 | 264 | 264 | 8,000 |
| 1985/05/04 | 270 | 270 | 263 | 263 | 8,000 |
| 1985/05/02 | 271 | 271 | 271 | 271 | 6,000 |
| 1985/05/01 | 270 | 270 | 263 | 270 | 52,000 |
| 1985/04/30 | 269 | 275 | 269 | 275 | 3,000 |
| 1985/04/27 | 275 | 277 | 270 | 270 | 10,000 |
| 1985/04/26 | 278 | 278 | 274 | 275 | 56,000 |
| 1985/04/25 | 279 | 279 | 278 | 278 | 49,000 |
| 1985/04/24 | 279 | 279 | 279 | 279 | 2,000 |
| 1985/04/22 | 280 | 280 | 280 | 280 | 3,000 |
| 1985/04/15 | 294 | 295 | 294 | 295 | 4,000 |
| 1985/04/11 | 298 | 298 | 295 | 295 | 11,000 |
| 1985/04/10 | 300 | 300 | 299 | 299 | 18,000 |
| 1985/04/06 | 299 | 299 | 299 | 299 | 1,000 |
| 1985/04/05 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/04/03 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/04/02 | 305 | 305 | 305 | 305 | 3,000 |
| 1985/03/30 | 308 | 310 | 308 | 310 | 13,000 |
| 1985/03/29 | 308 | 308 | 308 | 308 | 6,000 |
| 1985/03/27 | 300 | 310 | 300 | 310 | 12,000 |
| 1985/03/23 | 310 | 310 | 310 | 310 | 2,000 |
| 1985/03/22 | 300 | 305 | 300 | 305 | 6,000 |
| 1985/03/20 | 300 | 300 | 300 | 300 | 6,000 |
| 1985/03/19 | 302 | 302 | 300 | 300 | 13,000 |
| 1985/03/18 | 317 | 317 | 317 | 317 | 2,000 |
| 1985/03/15 | 317 | 317 | 317 | 317 | 4,000 |
| 1985/03/14 | 319 | 320 | 318 | 318 | 11,000 |
| 1985/03/13 | 320 | 320 | 320 | 320 | 51,000 |
| 1985/03/12 | 320 | 320 | 320 | 320 | 160,000 |
| 1985/03/11 | 321 | 321 | 320 | 320 | 4,000 |
| 1985/03/08 | 321 | 325 | 320 | 320 | 28,000 |
| 1985/03/07 | 330 | 330 | 320 | 320 | 32,000 |
| 1985/03/05 | 330 | 336 | 330 | 336 | 6,000 |
| 1985/03/04 | 337 | 337 | 336 | 336 | 18,000 |
| 1985/03/02 | 330 | 335 | 330 | 330 | 104,000 |
| 1985/03/01 | 325 | 329 | 325 | 325 | 27,000 |
| 1985/02/28 | 330 | 330 | 325 | 330 | 9,000 |
| 1985/02/27 | 330 | 333 | 330 | 330 | 10,000 |
| 1985/02/26 | 330 | 330 | 330 | 330 | 9,000 |
| 1985/02/25 | 342 | 342 | 330 | 330 | 9,000 |
| 1985/02/23 | 330 | 337 | 325 | 337 | 12,000 |
| 1985/02/22 | 330 | 332 | 325 | 332 | 12,000 |
| 1985/02/21 | 330 | 330 | 330 | 330 | 32,000 |
| 1985/02/20 | 330 | 332 | 330 | 330 | 30,000 |
| 1985/02/19 | 330 | 331 | 330 | 330 | 31,000 |
| 1985/02/18 | 340 | 340 | 330 | 339 | 96,000 |
| 1985/02/16 | 349 | 349 | 341 | 341 | 11,000 |
| 1985/02/15 | 349 | 349 | 348 | 348 | 2,000 |
| 1985/02/14 | 350 | 351 | 350 | 351 | 46,000 |
| 1985/02/13 | 346 | 350 | 340 | 350 | 53,000 |
| 1985/02/12 | 350 | 355 | 350 | 350 | 105,000 |
| 1985/02/08 | 350 | 359 | 350 | 350 | 220,000 |
| 1985/02/07 | 356 | 356 | 350 | 353 | 80,000 |
| 1985/02/06 | 330 | 355 | 330 | 351 | 55,000 |
| 1985/02/05 | 330 | 335 | 330 | 330 | 133,000 |
| 1985/02/04 | 330 | 331 | 325 | 330 | 105,000 |
| 1985/02/02 | 330 | 330 | 328 | 330 | 45,000 |
| 1985/02/01 | 330 | 331 | 325 | 330 | 82,000 |
| 1985/01/31 | 340 | 340 | 325 | 330 | 88,000 |
| 1985/01/30 | 355 | 365 | 340 | 340 | 588,000 |
| 1985/01/29 | 310 | 345 | 310 | 330 | 300,000 |
| 1985/01/28 | 300 | 305 | 300 | 305 | 160,000 |
| 1985/01/26 | 290 | 300 | 288 | 300 | 198,000 |
| 1985/01/25 | 295 | 300 | 288 | 299 | 186,000 |
| 1985/01/24 | 275 | 301 | 270 | 300 | 689,000 |
| 1985/01/23 | 270 | 279 | 267 | 279 | 83,000 |
| 1985/01/22 | 265 | 270 | 260 | 270 | 204,000 |
| 1985/01/21 | 265 | 270 | 265 | 270 | 9,000 |
| 1985/01/19 | 269 | 270 | 265 | 270 | 6,000 |
| 1985/01/18 | 270 | 270 | 269 | 269 | 7,000 |
| 1985/01/17 | 265 | 270 | 264 | 270 | 35,000 |
| 1985/01/16 | 264 | 268 | 260 | 268 | 25,000 |
| 1985/01/14 | 265 | 265 | 251 | 265 | 10,000 |
| 1985/01/11 | 260 | 265 | 260 | 265 | 15,000 |
| 1985/01/10 | 263 | 265 | 260 | 265 | 27,000 |
| 1985/01/09 | 261 | 262 | 260 | 260 | 14,000 |
| 1985/01/08 | 260 | 260 | 260 | 260 | 23,000 |
| 1985/01/07 | 260 | 265 | 260 | 260 | 60,000 |
| 1985/01/05 | 260 | 265 | 260 | 265 | 24,000 |
| 1985/01/04 | 270 | 270 | 265 | 265 | 41,000 |