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 |
|---|---|---|---|---|---|
| 1994/12/30 | 786 | 788 | 786 | 788 | 5,000 |
| 1994/12/29 | 795 | 795 | 785 | 785 | 4,000 |
| 1994/12/28 | 782 | 790 | 782 | 790 | 3,000 |
| 1994/12/27 | 781 | 781 | 781 | 781 | 3,000 |
| 1994/12/26 | 782 | 790 | 782 | 790 | 6,000 |
| 1994/12/22 | 762 | 765 | 762 | 765 | 5,000 |
| 1994/12/21 | 780 | 780 | 780 | 780 | 5,000 |
| 1994/12/20 | 791 | 800 | 791 | 800 | 5,000 |
| 1994/12/19 | 761 | 761 | 761 | 761 | 1,000 |
| 1994/12/16 | 761 | 761 | 761 | 761 | 2,000 |
| 1994/12/15 | 760 | 760 | 760 | 760 | 11,000 |
| 1994/12/14 | 779 | 779 | 760 | 760 | 3,000 |
| 1994/12/13 | 799 | 799 | 770 | 770 | 7,000 |
| 1994/12/12 | 785 | 800 | 780 | 800 | 7,000 |
| 1994/12/09 | 800 | 800 | 800 | 800 | 1,000 |
| 1994/12/08 | 790 | 800 | 790 | 800 | 3,000 |
| 1994/12/07 | 810 | 810 | 800 | 800 | 15,000 |
| 1994/12/06 | 801 | 814 | 801 | 814 | 20,000 |
| 1994/12/05 | 799 | 800 | 799 | 800 | 2,000 |
| 1994/12/02 | 820 | 821 | 800 | 800 | 14,000 |
| 1994/12/01 | 810 | 810 | 810 | 810 | 8,000 |
| 1994/11/30 | 771 | 771 | 770 | 770 | 17,000 |
| 1994/11/29 | 770 | 770 | 770 | 770 | 5,000 |
| 1994/11/28 | 770 | 770 | 770 | 770 | 10,000 |
| 1994/11/25 | 760 | 770 | 750 | 770 | 9,000 |
| 1994/11/24 | 770 | 770 | 760 | 760 | 10,000 |
| 1994/11/22 | 800 | 800 | 790 | 790 | 21,000 |
| 1994/11/21 | 810 | 812 | 801 | 810 | 12,000 |
| 1994/11/18 | 825 | 825 | 810 | 812 | 5,000 |
| 1994/11/17 | 820 | 825 | 815 | 815 | 11,000 |
| 1994/11/16 | 830 | 831 | 830 | 830 | 9,000 |
| 1994/11/15 | 840 | 840 | 830 | 830 | 7,000 |
| 1994/11/14 | 851 | 851 | 840 | 840 | 9,000 |
| 1994/11/11 | 870 | 870 | 850 | 850 | 8,000 |
| 1994/11/10 | 885 | 885 | 885 | 885 | 4,000 |
| 1994/11/09 | 890 | 900 | 890 | 890 | 5,000 |
| 1994/11/08 | 900 | 900 | 890 | 890 | 4,000 |
| 1994/11/07 | 914 | 914 | 900 | 900 | 26,000 |
| 1994/11/04 | 910 | 916 | 910 | 915 | 3,000 |
| 1994/11/02 | 910 | 920 | 901 | 920 | 36,000 |
| 1994/11/01 | 925 | 925 | 920 | 920 | 2,000 |
| 1994/10/31 | 915 | 915 | 915 | 915 | 1,000 |
| 1994/10/28 | 910 | 915 | 910 | 915 | 5,000 |
| 1994/10/27 | 905 | 910 | 905 | 910 | 4,000 |
| 1994/10/26 | 901 | 905 | 901 | 905 | 4,000 |
| 1994/10/25 | 901 | 910 | 900 | 910 | 3,000 |
| 1994/10/24 | 904 | 904 | 900 | 900 | 31,000 |
| 1994/10/20 | 905 | 905 | 903 | 903 | 11,000 |
| 1994/10/19 | 901 | 908 | 901 | 905 | 9,000 |
| 1994/10/18 | 909 | 909 | 903 | 903 | 17,000 |
| 1994/10/17 | 908 | 908 | 908 | 908 | 2,000 |
| 1994/10/14 | 902 | 908 | 901 | 908 | 4,000 |
| 1994/10/13 | 910 | 910 | 900 | 900 | 11,000 |
| 1994/10/12 | 911 | 911 | 900 | 900 | 6,000 |
| 1994/10/11 | 902 | 902 | 902 | 902 | 1,000 |
| 1994/10/06 | 902 | 902 | 900 | 900 | 9,000 |
| 1994/10/05 | 901 | 915 | 901 | 910 | 20,000 |
| 1994/10/04 | 940 | 940 | 918 | 918 | 9,000 |
| 1994/10/03 | 950 | 950 | 930 | 930 | 18,000 |
| 1994/09/30 | 960 | 961 | 950 | 950 | 22,000 |
| 1994/09/29 | 951 | 960 | 951 | 960 | 7,000 |
| 1994/09/28 | 961 | 961 | 950 | 950 | 9,000 |
| 1994/09/27 | 960 | 960 | 951 | 951 | 5,000 |
| 1994/09/26 | 970 | 970 | 960 | 960 | 2,000 |
| 1994/09/22 | 970 | 980 | 970 | 980 | 12,000 |
| 1994/09/21 | 970 | 978 | 970 | 975 | 10,000 |
| 1994/09/20 | 980 | 980 | 980 | 980 | 12,000 |
| 1994/09/19 | 980 | 980 | 970 | 970 | 3,000 |
| 1994/09/16 | 980 | 985 | 980 | 980 | 5,000 |
| 1994/09/14 | 990 | 990 | 985 | 985 | 7,000 |
| 1994/09/13 | 990 | 1,000 | 990 | 995 | 15,000 |
| 1994/09/12 | 980 | 1,000 | 980 | 990 | 8,000 |
| 1994/09/09 | 995 | 995 | 980 | 980 | 4,000 |
| 1994/09/08 | 976 | 980 | 976 | 980 | 3,000 |
| 1994/09/07 | 996 | 996 | 996 | 996 | 2,000 |
| 1994/09/06 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 |
| 1994/09/05 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 |
| 1994/09/01 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1994/08/31 | 1,020 | 1,020 | 1,000 | 1,010 | 8,000 |
| 1994/08/30 | 1,030 | 1,030 | 1,010 | 1,010 | 27,000 |
| 1994/08/29 | 991 | 1,020 | 991 | 1,020 | 19,000 |
| 1994/08/26 | 980 | 980 | 971 | 971 | 4,000 |
| 1994/08/25 | 970 | 971 | 970 | 971 | 19,000 |
| 1994/08/24 | 979 | 979 | 970 | 970 | 2,000 |
| 1994/08/23 | 980 | 980 | 979 | 979 | 2,000 |
| 1994/08/22 | 994 | 994 | 981 | 981 | 3,000 |
| 1994/08/19 | 990 | 995 | 990 | 995 | 7,000 |
| 1994/08/18 | 1,000 | 1,000 | 991 | 991 | 3,000 |
| 1994/08/17 | 990 | 990 | 985 | 985 | 2,000 |
| 1994/08/16 | 980 | 980 | 980 | 980 | 1,000 |
| 1994/08/15 | 988 | 990 | 988 | 990 | 7,000 |
| 1994/08/11 | 989 | 989 | 989 | 989 | 1,000 |
| 1994/08/10 | 989 | 989 | 989 | 989 | 1,000 |
| 1994/08/09 | 989 | 989 | 989 | 989 | 2,000 |
| 1994/08/08 | 990 | 990 | 990 | 990 | 6,000 |
| 1994/08/05 | 991 | 991 | 990 | 990 | 12,000 |
| 1994/08/04 | 1,020 | 1,020 | 990 | 990 | 5,000 |
| 1994/08/03 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1994/08/02 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 |
| 1994/08/01 | 996 | 996 | 996 | 996 | 2,000 |
| 1994/07/29 | 977 | 977 | 976 | 976 | 3,000 |
| 1994/07/28 | 970 | 975 | 970 | 970 | 8,000 |
| 1994/07/27 | 999 | 999 | 970 | 970 | 23,000 |
| 1994/07/25 | 1,000 | 1,000 | 995 | 1,000 | 6,000 |
| 1994/07/22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1994/07/21 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 |
| 1994/07/20 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1994/07/19 | 990 | 1,000 | 980 | 990 | 102,000 |
| 1994/07/18 | 1,000 | 1,000 | 999 | 999 | 27,000 |
| 1994/07/15 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1994/07/14 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1994/07/13 | 1,000 | 1,010 | 1,000 | 1,000 | 23,000 |
| 1994/07/11 | 998 | 1,000 | 998 | 1,000 | 6,000 |
| 1994/07/08 | 1,020 | 1,020 | 1,000 | 1,000 | 28,000 |
| 1994/07/07 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1994/07/06 | 1,030 | 1,030 | 1,020 | 1,030 | 12,000 |
| 1994/07/05 | 1,000 | 1,020 | 1,000 | 1,020 | 22,000 |
| 1994/07/04 | 1,000 | 1,000 | 998 | 999 | 74,000 |
| 1994/07/01 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1994/06/30 | 995 | 1,010 | 995 | 1,000 | 48,000 |
| 1994/06/29 | 1,030 | 1,030 | 1,000 | 1,000 | 43,000 |
| 1994/06/28 | 1,050 | 1,060 | 1,010 | 1,010 | 45,000 |
| 1994/06/27 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 1994/06/24 | 1,040 | 1,040 | 1,030 | 1,040 | 5,000 |
| 1994/06/23 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 |
| 1994/06/22 | 1,010 | 1,010 | 1,000 | 1,000 | 23,000 |
| 1994/06/21 | 1,040 | 1,040 | 1,020 | 1,020 | 15,000 |
| 1994/06/20 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 |
| 1994/06/17 | 1,040 | 1,040 | 1,020 | 1,030 | 29,000 |
| 1994/06/16 | 1,050 | 1,060 | 1,040 | 1,060 | 31,000 |
| 1994/06/15 | 1,050 | 1,060 | 1,040 | 1,060 | 5,000 |
| 1994/06/14 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 |
| 1994/06/13 | 1,050 | 1,060 | 1,050 | 1,060 | 29,000 |
| 1994/06/08 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 |
| 1994/06/07 | 1,040 | 1,050 | 1,030 | 1,040 | 27,000 |
| 1994/06/06 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 |
| 1994/06/03 | 1,050 | 1,050 | 1,030 | 1,030 | 33,000 |
| 1994/06/02 | 1,040 | 1,060 | 1,040 | 1,040 | 24,000 |
| 1994/06/01 | 1,040 | 1,040 | 1,030 | 1,030 | 22,000 |
| 1994/05/31 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1994/05/30 | 1,050 | 1,060 | 1,030 | 1,030 | 11,000 |
| 1994/05/27 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1994/05/26 | 1,050 | 1,050 | 1,030 | 1,050 | 13,000 |
| 1994/05/25 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1994/05/24 | 1,060 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1994/05/23 | 1,050 | 1,070 | 1,050 | 1,070 | 5,000 |
| 1994/05/20 | 1,040 | 1,060 | 1,040 | 1,050 | 25,000 |
| 1994/05/19 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 |
| 1994/05/18 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1994/05/17 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 1994/05/16 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1994/05/13 | 1,040 | 1,050 | 1,040 | 1,050 | 15,000 |
| 1994/05/12 | 1,050 | 1,060 | 1,030 | 1,030 | 11,000 |
| 1994/05/10 | 1,070 | 1,070 | 1,050 | 1,050 | 14,000 |
| 1994/05/09 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 |
| 1994/05/06 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 |
| 1994/05/02 | 1,030 | 1,030 | 1,030 | 1,030 | 16,000 |
| 1994/04/28 | 1,030 | 1,040 | 1,030 | 1,030 | 11,000 |
| 1994/04/27 | 1,030 | 1,030 | 1,020 | 1,020 | 16,000 |
| 1994/04/26 | 1,060 | 1,060 | 1,030 | 1,030 | 16,000 |
| 1994/04/25 | 1,030 | 1,040 | 1,020 | 1,040 | 34,000 |
| 1994/04/22 | 1,020 | 1,040 | 1,020 | 1,040 | 20,000 |
| 1994/04/21 | 1,020 | 1,040 | 1,020 | 1,020 | 21,000 |
| 1994/04/20 | 1,030 | 1,050 | 1,030 | 1,040 | 21,000 |
| 1994/04/19 | 1,050 | 1,060 | 1,030 | 1,030 | 24,000 |
| 1994/04/15 | 1,040 | 1,060 | 1,040 | 1,060 | 12,000 |
| 1994/04/14 | 1,040 | 1,050 | 1,030 | 1,050 | 14,000 |
| 1994/04/13 | 1,020 | 1,050 | 1,020 | 1,050 | 20,000 |
| 1994/04/12 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 1994/04/11 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 |
| 1994/04/08 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 1994/04/07 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 |
| 1994/04/06 | 1,050 | 1,080 | 1,050 | 1,060 | 33,000 |
| 1994/04/05 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1994/04/04 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1994/04/01 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1994/03/31 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 |
| 1994/03/30 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 |
| 1994/03/29 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 |
| 1994/03/28 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1994/03/25 | 1,070 | 1,090 | 1,070 | 1,090 | 6,000 |
| 1994/03/24 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1994/03/23 | 1,080 | 1,090 | 1,060 | 1,070 | 27,000 |
| 1994/03/22 | 1,060 | 1,060 | 1,060 | 1,060 | 16,000 |
| 1994/03/18 | 1,090 | 1,090 | 1,060 | 1,080 | 21,000 |
| 1994/03/17 | 1,080 | 1,110 | 1,080 | 1,090 | 11,000 |
| 1994/03/16 | 1,070 | 1,080 | 1,060 | 1,080 | 22,000 |
| 1994/03/15 | 1,090 | 1,090 | 1,060 | 1,060 | 47,000 |
| 1994/03/14 | 1,120 | 1,120 | 1,090 | 1,090 | 47,000 |
| 1994/03/11 | 1,110 | 1,120 | 1,100 | 1,120 | 17,000 |
| 1994/03/10 | 1,110 | 1,120 | 1,090 | 1,100 | 34,000 |
| 1994/03/09 | 1,110 | 1,110 | 1,100 | 1,100 | 22,000 |
| 1994/03/08 | 1,120 | 1,120 | 1,100 | 1,100 | 32,000 |
| 1994/03/07 | 1,110 | 1,120 | 1,110 | 1,120 | 15,000 |
| 1994/03/04 | 1,120 | 1,120 | 1,110 | 1,110 | 23,000 |
| 1994/03/03 | 1,130 | 1,130 | 1,110 | 1,110 | 27,000 |
| 1994/03/02 | 1,130 | 1,150 | 1,120 | 1,120 | 27,000 |
| 1994/03/01 | 1,100 | 1,130 | 1,100 | 1,120 | 74,000 |
| 1994/02/28 | 1,100 | 1,100 | 1,090 | 1,100 | 55,000 |
| 1994/02/25 | 1,100 | 1,100 | 1,090 | 1,090 | 33,000 |
| 1994/02/24 | 1,100 | 1,110 | 1,090 | 1,100 | 44,000 |
| 1994/02/23 | 1,100 | 1,100 | 1,080 | 1,080 | 38,000 |
| 1994/02/22 | 1,120 | 1,120 | 1,100 | 1,100 | 28,000 |
| 1994/02/21 | 1,150 | 1,150 | 1,120 | 1,120 | 23,000 |
| 1994/02/18 | 1,080 | 1,100 | 1,070 | 1,100 | 41,000 |
| 1994/02/17 | 1,080 | 1,080 | 1,060 | 1,060 | 29,000 |
| 1994/02/16 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 |
| 1994/02/15 | 1,150 | 1,150 | 1,120 | 1,140 | 18,000 |
| 1994/02/14 | 1,190 | 1,190 | 1,150 | 1,150 | 5,000 |
| 1994/02/10 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1994/02/09 | 1,190 | 1,190 | 1,160 | 1,160 | 11,000 |
| 1994/02/08 | 1,210 | 1,230 | 1,180 | 1,180 | 12,000 |
| 1994/02/07 | 1,230 | 1,230 | 1,210 | 1,210 | 9,000 |
| 1994/02/04 | 1,250 | 1,250 | 1,230 | 1,240 | 8,000 |
| 1994/02/03 | 1,240 | 1,250 | 1,230 | 1,230 | 26,000 |
| 1994/02/02 | 1,270 | 1,270 | 1,230 | 1,250 | 13,000 |
| 1994/02/01 | 1,230 | 1,260 | 1,230 | 1,260 | 42,000 |
| 1994/01/31 | 1,230 | 1,250 | 1,230 | 1,250 | 41,000 |
| 1994/01/28 | 1,190 | 1,190 | 1,150 | 1,180 | 11,000 |
| 1994/01/27 | 1,200 | 1,200 | 1,180 | 1,180 | 20,000 |
| 1994/01/26 | 1,130 | 1,190 | 1,130 | 1,190 | 11,000 |
| 1994/01/25 | 1,130 | 1,140 | 1,120 | 1,140 | 5,000 |
| 1994/01/24 | 1,140 | 1,140 | 1,110 | 1,110 | 16,000 |
| 1994/01/21 | 1,160 | 1,180 | 1,160 | 1,180 | 35,000 |
| 1994/01/20 | 1,180 | 1,180 | 1,160 | 1,160 | 34,000 |
| 1994/01/19 | 1,150 | 1,180 | 1,150 | 1,180 | 9,000 |
| 1994/01/18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1994/01/17 | 1,190 | 1,190 | 1,170 | 1,190 | 23,000 |
| 1994/01/14 | 1,130 | 1,190 | 1,130 | 1,170 | 31,000 |
| 1994/01/13 | 1,170 | 1,170 | 1,120 | 1,120 | 60,000 |
| 1994/01/12 | 1,150 | 1,170 | 1,150 | 1,170 | 14,000 |
| 1994/01/11 | 1,110 | 1,150 | 1,110 | 1,150 | 30,000 |
| 1994/01/10 | 1,120 | 1,140 | 1,110 | 1,110 | 98,000 |
| 1994/01/07 | 1,120 | 1,130 | 1,100 | 1,100 | 61,000 |
| 1994/01/06 | 1,120 | 1,160 | 1,120 | 1,120 | 15,000 |
| 1994/01/05 | 1,120 | 1,120 | 1,100 | 1,120 | 25,000 |
| 1994/01/04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |