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 |
|---|---|---|---|---|---|
| 1996/12/30 | 806 | 810 | 805 | 810 | 76,000 |
| 1996/12/27 | 800 | 830 | 800 | 805 | 102,000 |
| 1996/12/26 | 820 | 821 | 800 | 810 | 153,000 |
| 1996/12/25 | 780 | 830 | 780 | 830 | 63,000 |
| 1996/12/24 | 786 | 800 | 769 | 780 | 109,000 |
| 1996/12/20 | 730 | 780 | 730 | 780 | 255,000 |
| 1996/12/19 | 790 | 791 | 720 | 720 | 127,000 |
| 1996/12/18 | 830 | 840 | 800 | 800 | 66,000 |
| 1996/12/17 | 830 | 830 | 820 | 830 | 65,000 |
| 1996/12/16 | 854 | 854 | 830 | 831 | 32,000 |
| 1996/12/13 | 849 | 860 | 830 | 854 | 45,000 |
| 1996/12/12 | 820 | 865 | 820 | 850 | 80,000 |
| 1996/12/11 | 858 | 870 | 830 | 830 | 57,000 |
| 1996/12/10 | 879 | 879 | 855 | 878 | 41,000 |
| 1996/12/09 | 887 | 888 | 867 | 867 | 69,000 |
| 1996/12/06 | 850 | 897 | 847 | 897 | 77,000 |
| 1996/12/05 | 884 | 885 | 845 | 851 | 61,000 |
| 1996/12/04 | 850 | 901 | 850 | 888 | 390,000 |
| 1996/12/03 | 821 | 870 | 821 | 863 | 36,000 |
| 1996/12/02 | 830 | 830 | 820 | 820 | 48,000 |
| 1996/11/29 | 843 | 847 | 839 | 840 | 82,000 |
| 1996/11/28 | 830 | 842 | 830 | 842 | 86,000 |
| 1996/11/27 | 835 | 837 | 820 | 834 | 104,000 |
| 1996/11/26 | 852 | 862 | 835 | 835 | 33,000 |
| 1996/11/25 | 860 | 865 | 856 | 862 | 33,000 |
| 1996/11/22 | 865 | 865 | 845 | 850 | 155,000 |
| 1996/11/21 | 855 | 862 | 841 | 855 | 75,000 |
| 1996/11/20 | 836 | 865 | 835 | 865 | 28,000 |
| 1996/11/19 | 845 | 850 | 835 | 835 | 54,000 |
| 1996/11/18 | 851 | 851 | 835 | 835 | 43,000 |
| 1996/11/15 | 870 | 870 | 853 | 853 | 78,000 |
| 1996/11/14 | 882 | 882 | 865 | 867 | 38,000 |
| 1996/11/13 | 885 | 895 | 878 | 878 | 52,000 |
| 1996/11/12 | 869 | 901 | 869 | 895 | 76,000 |
| 1996/11/11 | 880 | 890 | 863 | 863 | 28,000 |
| 1996/11/08 | 880 | 881 | 861 | 880 | 38,000 |
| 1996/11/07 | 910 | 910 | 871 | 871 | 40,000 |
| 1996/11/06 | 910 | 910 | 900 | 900 | 49,000 |
| 1996/11/05 | 906 | 906 | 895 | 900 | 29,000 |
| 1996/11/01 | 890 | 905 | 882 | 905 | 50,000 |
| 1996/10/31 | 887 | 902 | 886 | 900 | 78,000 |
| 1996/10/30 | 900 | 920 | 882 | 882 | 41,000 |
| 1996/10/29 | 901 | 902 | 886 | 900 | 60,000 |
| 1996/10/28 | 928 | 930 | 882 | 882 | 37,000 |
| 1996/10/25 | 880 | 918 | 877 | 918 | 193,000 |
| 1996/10/24 | 880 | 890 | 863 | 870 | 91,000 |
| 1996/10/23 | 864 | 886 | 864 | 870 | 85,000 |
| 1996/10/22 | 899 | 899 | 861 | 874 | 62,000 |
| 1996/10/21 | 949 | 952 | 890 | 900 | 52,000 |
| 1996/10/18 | 900 | 949 | 900 | 939 | 298,000 |
| 1996/10/17 | 831 | 898 | 831 | 895 | 87,000 |
| 1996/10/16 | 782 | 820 | 780 | 820 | 94,000 |
| 1996/10/15 | 790 | 805 | 780 | 780 | 98,000 |
| 1996/10/14 | 801 | 801 | 786 | 790 | 74,000 |
| 1996/10/11 | 823 | 824 | 800 | 801 | 82,000 |
| 1996/10/09 | 819 | 830 | 812 | 830 | 52,000 |
| 1996/10/08 | 825 | 835 | 811 | 820 | 120,000 |
| 1996/10/07 | 853 | 859 | 830 | 835 | 142,000 |
| 1996/10/04 | 860 | 865 | 845 | 845 | 127,000 |
| 1996/10/03 | 905 | 905 | 880 | 880 | 69,000 |
| 1996/10/02 | 930 | 930 | 895 | 895 | 110,000 |
| 1996/10/01 | 841 | 900 | 841 | 900 | 95,000 |
| 1996/09/30 | 880 | 880 | 840 | 840 | 62,000 |
| 1996/09/27 | 855 | 875 | 842 | 860 | 94,000 |
| 1996/09/26 | 910 | 910 | 860 | 860 | 86,000 |
| 1996/09/25 | 881 | 925 | 881 | 900 | 68,000 |
| 1996/09/24 | 943 | 943 | 870 | 875 | 81,000 |
| 1996/09/20 | 970 | 970 | 940 | 945 | 89,000 |
| 1996/09/19 | 940 | 960 | 920 | 960 | 129,000 |
| 1996/09/18 | 959 | 960 | 930 | 940 | 58,000 |
| 1996/09/17 | 978 | 978 | 960 | 966 | 146,000 |
| 1996/09/13 | 1,010 | 1,010 | 970 | 970 | 161,000 |
| 1996/09/12 | 990 | 1,040 | 990 | 1,000 | 392,000 |
| 1996/09/11 | 1,030 | 1,040 | 990 | 990 | 1,059,000 |
| 1996/09/10 | 1,200 | 1,210 | 1,150 | 1,190 | 437,000 |
| 1996/09/09 | 1,210 | 1,220 | 1,160 | 1,160 | 87,000 |
| 1996/09/06 | 1,290 | 1,310 | 1,150 | 1,210 | 818,000 |
| 1996/09/05 | 1,230 | 1,300 | 1,230 | 1,270 | 644,000 |
| 1996/09/04 | 1,200 | 1,230 | 1,180 | 1,230 | 128,000 |
| 1996/09/03 | 1,240 | 1,250 | 1,180 | 1,180 | 138,000 |
| 1996/09/02 | 1,260 | 1,260 | 1,220 | 1,240 | 125,000 |
| 1996/08/30 | 1,270 | 1,280 | 1,250 | 1,270 | 258,000 |
| 1996/08/29 | 1,240 | 1,290 | 1,240 | 1,270 | 357,000 |
| 1996/08/28 | 1,170 | 1,270 | 1,160 | 1,240 | 358,000 |
| 1996/08/27 | 1,110 | 1,170 | 1,090 | 1,170 | 123,000 |
| 1996/08/26 | 1,160 | 1,160 | 1,110 | 1,130 | 86,000 |
| 1996/08/23 | 1,170 | 1,170 | 1,150 | 1,150 | 55,000 |
| 1996/08/22 | 1,170 | 1,210 | 1,170 | 1,170 | 74,000 |
| 1996/08/21 | 1,120 | 1,220 | 1,120 | 1,190 | 204,000 |
| 1996/08/20 | 1,150 | 1,160 | 1,120 | 1,120 | 97,000 |
| 1996/08/19 | 1,080 | 1,160 | 1,080 | 1,130 | 162,000 |
| 1996/08/16 | 1,050 | 1,080 | 1,030 | 1,080 | 76,000 |
| 1996/08/15 | 1,050 | 1,090 | 1,030 | 1,030 | 93,000 |
| 1996/08/14 | 1,030 | 1,100 | 980 | 1,050 | 439,000 |
| 1996/08/13 | 920 | 1,020 | 920 | 1,020 | 283,000 |
| 1996/08/12 | 820 | 930 | 815 | 920 | 390,000 |
| 1996/08/09 | 830 | 830 | 830 | 830 | 102,000 |
| 1996/08/08 | 980 | 1,030 | 940 | 940 | 467,000 |
| 1996/08/07 | 1,260 | 1,270 | 1,080 | 1,080 | 279,000 |
| 1996/08/06 | 1,220 | 1,280 | 1,160 | 1,280 | 157,000 |
| 1996/08/05 | 1,330 | 1,350 | 1,230 | 1,240 | 124,000 |
| 1996/08/02 | 1,280 | 1,400 | 1,280 | 1,370 | 426,000 |
| 1996/08/01 | 1,240 | 1,300 | 1,220 | 1,290 | 105,000 |
| 1996/07/31 | 1,190 | 1,250 | 1,140 | 1,250 | 212,000 |
| 1996/07/30 | 1,250 | 1,250 | 1,150 | 1,210 | 115,000 |
| 1996/07/29 | 1,300 | 1,340 | 1,260 | 1,290 | 34,000 |
| 1996/07/26 | 1,310 | 1,330 | 1,260 | 1,310 | 102,000 |
| 1996/07/25 | 1,360 | 1,380 | 1,260 | 1,330 | 165,000 |
| 1996/07/24 | 1,420 | 1,420 | 1,320 | 1,380 | 75,000 |
| 1996/07/23 | 1,400 | 1,440 | 1,370 | 1,440 | 127,000 |
| 1996/07/22 | 1,480 | 1,480 | 1,420 | 1,470 | 45,000 |
| 1996/07/19 | 1,470 | 1,490 | 1,430 | 1,480 | 59,000 |
| 1996/07/18 | 1,450 | 1,500 | 1,440 | 1,500 | 49,000 |
| 1996/07/17 | 1,470 | 1,490 | 1,440 | 1,450 | 123,000 |
| 1996/07/16 | 1,500 | 1,510 | 1,460 | 1,470 | 103,000 |
| 1996/07/15 | 1,560 | 1,570 | 1,490 | 1,530 | 106,000 |
| 1996/07/12 | 1,470 | 1,570 | 1,450 | 1,560 | 198,000 |
| 1996/07/11 | 1,520 | 1,520 | 1,480 | 1,500 | 39,000 |
| 1996/07/10 | 1,510 | 1,530 | 1,490 | 1,530 | 81,000 |
| 1996/07/09 | 1,550 | 1,550 | 1,510 | 1,540 | 94,000 |
| 1996/07/08 | 1,570 | 1,570 | 1,530 | 1,550 | 80,000 |
| 1996/07/05 | 1,570 | 1,590 | 1,530 | 1,590 | 257,000 |
| 1996/07/04 | 1,560 | 1,600 | 1,550 | 1,570 | 486,000 |
| 1996/07/03 | 1,530 | 1,560 | 1,530 | 1,560 | 167,000 |
| 1996/07/02 | 1,520 | 1,540 | 1,500 | 1,510 | 153,000 |
| 1996/07/01 | 1,550 | 1,550 | 1,510 | 1,540 | 104,000 |
| 1996/06/28 | 1,540 | 1,550 | 1,510 | 1,530 | 206,000 |
| 1996/06/27 | 1,530 | 1,570 | 1,500 | 1,520 | 1,011,000 |
| 1996/06/26 | 1,590 | 1,620 | 1,560 | 1,580 | 946,000 |
| 1996/06/25 | 1,380 | 1,520 | 1,380 | 1,500 | 287,000 |
| 1996/06/24 | 1,400 | 1,420 | 1,370 | 1,400 | 56,000 |
| 1996/06/21 | 1,390 | 1,450 | 1,350 | 1,420 | 119,000 |
| 1996/06/20 | 1,380 | 1,410 | 1,360 | 1,410 | 69,000 |
| 1996/06/19 | 1,380 | 1,400 | 1,350 | 1,380 | 56,000 |
| 1996/06/18 | 1,440 | 1,440 | 1,320 | 1,400 | 163,000 |
| 1996/06/17 | 1,480 | 1,490 | 1,420 | 1,420 | 65,000 |
| 1996/06/14 | 1,440 | 1,500 | 1,430 | 1,500 | 136,000 |
| 1996/06/13 | 1,480 | 1,510 | 1,430 | 1,440 | 146,000 |
| 1996/06/12 | 1,440 | 1,490 | 1,420 | 1,480 | 159,000 |
| 1996/06/11 | 1,390 | 1,450 | 1,390 | 1,420 | 142,000 |
| 1996/06/10 | 1,260 | 1,380 | 1,260 | 1,350 | 108,000 |
| 1996/06/07 | 1,230 | 1,310 | 1,230 | 1,270 | 123,000 |
| 1996/06/06 | 1,320 | 1,340 | 1,250 | 1,250 | 218,000 |
| 1996/06/05 | 1,300 | 1,380 | 1,290 | 1,340 | 483,000 |
| 1996/06/04 | 1,060 | 1,280 | 1,060 | 1,280 | 498,000 |
| 1996/06/03 | 1,290 | 1,320 | 1,080 | 1,080 | 267,000 |
| 1996/05/31 | 1,440 | 1,450 | 1,280 | 1,280 | 421,000 |
| 1996/05/30 | 1,570 | 1,570 | 1,480 | 1,480 | 109,000 |
| 1996/05/29 | 1,630 | 1,640 | 1,550 | 1,600 | 136,000 |
| 1996/05/28 | 1,590 | 1,650 | 1,560 | 1,580 | 80,000 |
| 1996/05/27 | 1,630 | 1,660 | 1,550 | 1,650 | 145,000 |
| 1996/05/24 | 1,670 | 1,670 | 1,640 | 1,640 | 65,000 |
| 1996/05/23 | 1,690 | 1,700 | 1,680 | 1,680 | 75,000 |
| 1996/05/22 | 1,670 | 1,720 | 1,670 | 1,690 | 69,000 |
| 1996/05/21 | 1,720 | 1,730 | 1,680 | 1,710 | 61,000 |
| 1996/05/20 | 1,690 | 1,730 | 1,660 | 1,730 | 69,000 |
| 1996/05/17 | 1,730 | 1,730 | 1,670 | 1,720 | 86,000 |
| 1996/05/16 | 1,730 | 1,750 | 1,710 | 1,730 | 114,000 |
| 1996/05/15 | 1,770 | 1,790 | 1,720 | 1,750 | 360,000 |
| 1996/05/14 | 1,690 | 1,750 | 1,680 | 1,740 | 413,000 |
| 1996/05/13 | 1,680 | 1,680 | 1,630 | 1,650 | 142,000 |
| 1996/05/10 | 1,650 | 1,690 | 1,650 | 1,650 | 143,000 |
| 1996/05/09 | 1,690 | 1,700 | 1,650 | 1,650 | 103,000 |
| 1996/05/08 | 1,690 | 1,730 | 1,650 | 1,720 | 108,000 |
| 1996/05/07 | 1,690 | 1,740 | 1,630 | 1,720 | 88,000 |
| 1996/05/02 | 1,760 | 1,760 | 1,700 | 1,740 | 102,000 |
| 1996/05/01 | 1,810 | 1,830 | 1,730 | 1,760 | 403,000 |
| 1996/04/30 | 1,630 | 1,740 | 1,610 | 1,730 | 210,000 |
| 1996/04/26 | 1,800 | 1,800 | 1,590 | 1,630 | 419,000 |
| 1996/04/25 | 1,880 | 1,880 | 1,810 | 1,830 | 433,000 |
| 1996/04/24 | 1,850 | 1,920 | 1,840 | 1,880 | 889,000 |
| 1996/04/23 | 1,900 | 1,940 | 1,810 | 1,860 | 1,025,000 |
| 1996/04/22 | 1,730 | 1,900 | 1,720 | 1,900 | 1,564,000 |
| 1996/04/19 | 1,760 | 1,780 | 1,740 | 1,750 | 441,000 |
| 1996/04/18 | 1,730 | 1,790 | 1,720 | 1,770 | 1,064,000 |
| 1996/04/17 | 1,630 | 1,750 | 1,620 | 1,700 | 851,000 |
| 1996/04/16 | 1,680 | 1,690 | 1,630 | 1,660 | 361,000 |
| 1996/04/15 | 1,700 | 1,700 | 1,660 | 1,680 | 206,000 |
| 1996/04/12 | 1,750 | 1,750 | 1,660 | 1,700 | 451,000 |
| 1996/04/11 | 1,630 | 1,750 | 1,600 | 1,720 | 536,000 |
| 1996/04/10 | 1,780 | 1,810 | 1,610 | 1,660 | 844,000 |
| 1996/04/09 | 1,640 | 1,790 | 1,640 | 1,750 | 1,434,000 |
| 1996/04/08 | 1,550 | 1,670 | 1,540 | 1,620 | 1,173,000 |
| 1996/04/05 | 1,500 | 1,550 | 1,500 | 1,530 | 918,000 |
| 1996/04/04 | 1,460 | 1,520 | 1,460 | 1,490 | 991,000 |
| 1996/04/03 | 1,400 | 1,480 | 1,400 | 1,470 | 1,333,000 |
| 1996/04/02 | 1,380 | 1,400 | 1,350 | 1,400 | 263,000 |
| 1996/04/01 | 1,400 | 1,430 | 1,370 | 1,400 | 424,000 |
| 1996/03/29 | 1,380 | 1,400 | 1,360 | 1,400 | 454,000 |
| 1996/03/28 | 1,340 | 1,430 | 1,340 | 1,380 | 1,125,000 |
| 1996/03/27 | 1,250 | 1,330 | 1,240 | 1,310 | 702,000 |
| 1996/03/26 | 1,250 | 1,280 | 1,240 | 1,260 | 422,000 |
| 1996/03/25 | 1,170 | 1,230 | 1,170 | 1,230 | 244,000 |
| 1996/03/22 | 1,140 | 1,190 | 1,120 | 1,180 | 219,000 |
| 1996/03/21 | 1,180 | 1,180 | 1,150 | 1,150 | 77,000 |
| 1996/03/19 | 1,190 | 1,200 | 1,160 | 1,180 | 92,000 |
| 1996/03/18 | 1,200 | 1,220 | 1,170 | 1,170 | 166,000 |
| 1996/03/15 | 1,200 | 1,260 | 1,200 | 1,230 | 665,000 |
| 1996/03/14 | 1,120 | 1,230 | 1,110 | 1,200 | 361,000 |
| 1996/03/13 | 1,180 | 1,190 | 1,120 | 1,120 | 350,000 |
| 1996/03/12 | 1,100 | 1,210 | 1,100 | 1,190 | 744,000 |
| 1996/03/11 | 1,080 | 1,100 | 1,080 | 1,080 | 103,000 |
| 1996/03/08 | 1,110 | 1,120 | 1,090 | 1,120 | 154,000 |
| 1996/03/07 | 1,080 | 1,140 | 1,080 | 1,090 | 305,000 |
| 1996/03/06 | 1,160 | 1,170 | 1,070 | 1,120 | 382,000 |
| 1996/03/05 | 1,160 | 1,210 | 1,130 | 1,160 | 1,207,000 |
| 1996/03/04 | 1,040 | 1,160 | 1,010 | 1,130 | 1,506,000 |
| 1996/03/01 | 950 | 1,010 | 950 | 1,010 | 627,000 |
| 1996/02/29 | 910 | 946 | 891 | 920 | 417,000 |
| 1996/02/28 | 830 | 915 | 825 | 900 | 267,000 |
| 1996/02/27 | 830 | 856 | 819 | 830 | 178,000 |
| 1996/02/26 | 822 | 835 | 822 | 835 | 61,000 |
| 1996/02/23 | 820 | 830 | 810 | 815 | 185,000 |
| 1996/02/22 | 830 | 835 | 823 | 830 | 213,000 |
| 1996/02/21 | 780 | 839 | 780 | 801 | 361,000 |
| 1996/02/20 | 759 | 760 | 749 | 756 | 123,000 |
| 1996/02/19 | 765 | 775 | 749 | 749 | 152,000 |
| 1996/02/16 | 758 | 768 | 750 | 759 | 148,000 |
| 1996/02/15 | 720 | 730 | 720 | 728 | 39,000 |
| 1996/02/14 | 695 | 700 | 693 | 700 | 3,000 |
| 1996/02/13 | 710 | 710 | 705 | 705 | 2,000 |
| 1996/02/09 | 692 | 710 | 692 | 710 | 15,000 |
| 1996/02/08 | 703 | 703 | 691 | 691 | 3,000 |
| 1996/02/07 | 715 | 715 | 700 | 703 | 36,000 |
| 1996/02/06 | 702 | 714 | 702 | 714 | 24,000 |
| 1996/02/05 | 719 | 720 | 702 | 702 | 18,000 |
| 1996/02/02 | 712 | 720 | 711 | 720 | 19,000 |
| 1996/02/01 | 700 | 710 | 700 | 710 | 11,000 |
| 1996/01/31 | 693 | 700 | 693 | 700 | 18,000 |
| 1996/01/30 | 690 | 700 | 690 | 700 | 7,000 |
| 1996/01/29 | 702 | 703 | 690 | 690 | 13,000 |
| 1996/01/26 | 720 | 720 | 700 | 703 | 13,000 |
| 1996/01/25 | 685 | 700 | 677 | 700 | 20,000 |
| 1996/01/24 | 685 | 686 | 675 | 685 | 29,000 |
| 1996/01/23 | 699 | 700 | 690 | 690 | 19,000 |
| 1996/01/22 | 711 | 715 | 702 | 702 | 16,000 |
| 1996/01/19 | 700 | 710 | 700 | 701 | 16,000 |
| 1996/01/18 | 753 | 753 | 720 | 730 | 59,000 |
| 1996/01/17 | 783 | 783 | 759 | 770 | 323,000 |
| 1996/01/16 | 723 | 753 | 714 | 753 | 229,000 |
| 1996/01/12 | 640 | 655 | 640 | 653 | 75,000 |
| 1996/01/11 | 640 | 655 | 640 | 640 | 18,000 |
| 1996/01/10 | 643 | 643 | 640 | 640 | 5,000 |
| 1996/01/09 | 645 | 659 | 645 | 645 | 21,000 |
| 1996/01/08 | 640 | 645 | 640 | 645 | 24,000 |
| 1996/01/05 | 640 | 646 | 635 | 640 | 27,000 |
| 1996/01/04 | 625 | 628 | 625 | 628 | 28,000 |