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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,050 | 1,050 | 1,030 | 1,030 | 34,000 |
| 1997/12/29 | 1,010 | 1,120 | 990 | 1,100 | 256,000 |
| 1997/12/26 | 1,030 | 1,030 | 1,020 | 1,030 | 7,000 |
| 1997/12/25 | 980 | 1,050 | 960 | 1,050 | 38,000 |
| 1997/12/24 | 1,030 | 1,090 | 1,030 | 1,060 | 115,000 |
| 1997/12/22 | 1,010 | 1,100 | 990 | 1,090 | 93,000 |
| 1997/12/19 | 1,010 | 1,020 | 1,000 | 1,020 | 29,000 |
| 1997/12/18 | 1,090 | 1,090 | 1,010 | 1,030 | 45,000 |
| 1997/12/17 | 1,030 | 1,120 | 1,030 | 1,110 | 300,000 |
| 1997/12/16 | 1,110 | 1,120 | 1,050 | 1,050 | 69,000 |
| 1997/12/15 | 1,040 | 1,150 | 1,040 | 1,140 | 200,000 |
| 1997/12/12 | 1,060 | 1,120 | 1,020 | 1,120 | 294,000 |
| 1997/12/11 | 1,080 | 1,100 | 1,050 | 1,100 | 110,000 |
| 1997/12/10 | 1,100 | 1,120 | 1,080 | 1,080 | 23,000 |
| 1997/12/09 | 1,060 | 1,150 | 1,050 | 1,140 | 557,000 |
| 1997/12/08 | 1,060 | 1,100 | 1,030 | 1,100 | 55,000 |
| 1997/12/05 | 1,090 | 1,120 | 1,060 | 1,060 | 290,000 |
| 1997/12/04 | 1,050 | 1,130 | 1,040 | 1,100 | 172,000 |
| 1997/12/03 | 925 | 1,040 | 920 | 1,040 | 192,000 |
| 1997/12/02 | 850 | 940 | 835 | 940 | 177,000 |
| 1997/12/01 | 910 | 910 | 880 | 880 | 15,000 |
| 1997/11/28 | 927 | 927 | 900 | 919 | 93,000 |
| 1997/11/27 | 899 | 950 | 887 | 947 | 116,000 |
| 1997/11/26 | 950 | 950 | 939 | 939 | 249,000 |
| 1997/11/25 | 926 | 969 | 926 | 950 | 70,000 |
| 1997/11/21 | 959 | 970 | 940 | 970 | 188,000 |
| 1997/11/20 | 879 | 960 | 879 | 960 | 147,000 |
| 1997/11/19 | 843 | 880 | 840 | 880 | 142,000 |
| 1997/11/18 | 809 | 853 | 783 | 853 | 140,000 |
| 1997/11/17 | 769 | 809 | 761 | 809 | 109,000 |
| 1997/11/14 | 600 | 709 | 600 | 709 | 334,000 |
| 1997/11/13 | 558 | 621 | 548 | 609 | 324,000 |
| 1997/11/12 | 608 | 608 | 608 | 608 | 29,000 |
| 1997/11/11 | 708 | 708 | 708 | 708 | 39,000 |
| 1997/11/10 | 849 | 849 | 819 | 819 | 36,000 |
| 1997/11/07 | 917 | 935 | 880 | 885 | 56,000 |
| 1997/11/06 | 969 | 969 | 927 | 927 | 20,000 |
| 1997/11/05 | 970 | 972 | 959 | 970 | 41,000 |
| 1997/11/04 | 961 | 970 | 960 | 960 | 39,000 |
| 1997/10/31 | 965 | 971 | 950 | 956 | 25,000 |
| 1997/10/30 | 970 | 980 | 970 | 979 | 28,000 |
| 1997/10/29 | 998 | 1,000 | 970 | 971 | 11,000 |
| 1997/10/28 | 980 | 1,000 | 965 | 1,000 | 29,000 |
| 1997/10/27 | 1,010 | 1,010 | 981 | 985 | 17,000 |
| 1997/10/24 | 990 | 1,000 | 981 | 1,000 | 19,000 |
| 1997/10/23 | 1,020 | 1,020 | 1,010 | 1,010 | 88,000 |
| 1997/10/22 | 990 | 1,020 | 990 | 1,020 | 121,000 |
| 1997/10/21 | 1,010 | 1,010 | 980 | 1,010 | 46,000 |
| 1997/10/20 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1997/10/17 | 1,040 | 1,040 | 1,000 | 1,020 | 46,000 |
| 1997/10/16 | 1,010 | 1,040 | 1,000 | 1,040 | 11,000 |
| 1997/10/15 | 1,020 | 1,020 | 1,000 | 1,020 | 4,000 |
| 1997/10/14 | 1,010 | 1,020 | 980 | 1,010 | 28,000 |
| 1997/10/13 | 1,000 | 1,030 | 999 | 1,030 | 12,000 |
| 1997/10/09 | 1,040 | 1,050 | 1,000 | 1,000 | 37,000 |
| 1997/10/08 | 1,080 | 1,080 | 1,060 | 1,060 | 20,000 |
| 1997/10/07 | 1,100 | 1,110 | 1,080 | 1,080 | 9,000 |
| 1997/10/06 | 1,170 | 1,170 | 1,080 | 1,160 | 51,000 |
| 1997/10/03 | 1,200 | 1,200 | 1,040 | 1,160 | 477,000 |
| 1997/10/02 | 1,190 | 1,200 | 1,150 | 1,190 | 93,000 |
| 1997/10/01 | 1,150 | 1,210 | 1,140 | 1,200 | 829,000 |
| 1997/09/30 | 1,160 | 1,230 | 1,150 | 1,230 | 983,000 |
| 1997/09/29 | 1,040 | 1,040 | 1,040 | 1,040 | 37,000 |
| 1997/09/26 | 984 | 984 | 948 | 948 | 295,000 |
| 1997/09/25 | 1,000 | 1,000 | 960 | 985 | 48,000 |
| 1997/09/24 | 1,000 | 1,010 | 980 | 1,010 | 45,000 |
| 1997/09/22 | 1,050 | 1,050 | 1,020 | 1,020 | 32,000 |
| 1997/09/19 | 1,090 | 1,090 | 1,000 | 1,010 | 179,000 |
| 1997/09/18 | 1,110 | 1,110 | 1,060 | 1,090 | 196,000 |
| 1997/09/17 | 1,110 | 1,120 | 1,100 | 1,110 | 159,000 |
| 1997/09/16 | 1,060 | 1,120 | 1,060 | 1,100 | 300,000 |
| 1997/09/12 | 1,020 | 1,060 | 1,000 | 1,060 | 184,000 |
| 1997/09/11 | 964 | 1,000 | 960 | 1,000 | 85,000 |
| 1997/09/10 | 982 | 990 | 960 | 990 | 42,000 |
| 1997/09/09 | 989 | 990 | 980 | 990 | 165,000 |
| 1997/09/08 | 999 | 999 | 990 | 997 | 10,000 |
| 1997/09/05 | 1,000 | 1,000 | 988 | 990 | 205,000 |
| 1997/09/04 | 991 | 1,000 | 965 | 1,000 | 96,000 |
| 1997/09/03 | 999 | 999 | 980 | 999 | 24,000 |
| 1997/09/02 | 1,020 | 1,020 | 992 | 1,000 | 10,000 |
| 1997/09/01 | 1,020 | 1,030 | 998 | 1,030 | 36,000 |
| 1997/08/29 | 1,000 | 1,030 | 1,000 | 1,030 | 6,000 |
| 1997/08/28 | 1,010 | 1,020 | 1,000 | 1,020 | 47,000 |
| 1997/08/27 | 999 | 1,010 | 981 | 1,000 | 54,000 |
| 1997/08/26 | 999 | 1,020 | 995 | 1,020 | 91,000 |
| 1997/08/25 | 1,020 | 1,030 | 1,000 | 1,000 | 102,000 |
| 1997/08/22 | 1,060 | 1,060 | 1,010 | 1,030 | 92,000 |
| 1997/08/21 | 1,070 | 1,070 | 1,060 | 1,060 | 31,000 |
| 1997/08/20 | 1,080 | 1,090 | 1,070 | 1,070 | 28,000 |
| 1997/08/19 | 1,080 | 1,090 | 1,060 | 1,090 | 43,000 |
| 1997/08/18 | 1,080 | 1,090 | 1,050 | 1,070 | 107,000 |
| 1997/08/15 | 1,140 | 1,140 | 1,090 | 1,090 | 50,000 |
| 1997/08/14 | 1,100 | 1,180 | 1,100 | 1,150 | 285,000 |
| 1997/08/13 | 1,080 | 1,140 | 1,080 | 1,140 | 47,000 |
| 1997/08/12 | 1,130 | 1,130 | 1,060 | 1,080 | 58,000 |
| 1997/08/11 | 1,120 | 1,150 | 1,110 | 1,120 | 60,000 |
| 1997/08/08 | 1,160 | 1,200 | 1,140 | 1,160 | 405,000 |
| 1997/08/07 | 1,160 | 1,170 | 1,120 | 1,170 | 188,000 |
| 1997/08/06 | 1,080 | 1,160 | 1,080 | 1,160 | 98,000 |
| 1997/08/05 | 1,120 | 1,120 | 1,080 | 1,080 | 177,000 |
| 1997/08/04 | 1,150 | 1,160 | 1,100 | 1,100 | 412,000 |
| 1997/08/01 | 1,090 | 1,140 | 1,070 | 1,130 | 62,000 |
| 1997/07/31 | 1,130 | 1,140 | 1,090 | 1,090 | 55,000 |
| 1997/07/30 | 1,150 | 1,150 | 1,090 | 1,130 | 81,000 |
| 1997/07/29 | 1,140 | 1,140 | 1,110 | 1,130 | 13,000 |
| 1997/07/28 | 1,150 | 1,150 | 1,120 | 1,120 | 63,000 |
| 1997/07/25 | 1,160 | 1,170 | 1,130 | 1,150 | 123,000 |
| 1997/07/24 | 1,090 | 1,150 | 1,090 | 1,140 | 75,000 |
| 1997/07/23 | 1,100 | 1,140 | 1,100 | 1,140 | 65,000 |
| 1997/07/22 | 1,150 | 1,150 | 1,080 | 1,080 | 41,000 |
| 1997/07/18 | 1,050 | 1,160 | 1,050 | 1,160 | 216,000 |
| 1997/07/17 | 1,070 | 1,070 | 1,050 | 1,060 | 33,000 |
| 1997/07/16 | 1,120 | 1,130 | 1,060 | 1,100 | 241,000 |
| 1997/07/15 | 1,150 | 1,160 | 1,120 | 1,160 | 23,000 |
| 1997/07/14 | 1,120 | 1,140 | 1,120 | 1,140 | 160,000 |
| 1997/07/11 | 1,090 | 1,120 | 1,090 | 1,100 | 29,000 |
| 1997/07/10 | 1,090 | 1,110 | 1,080 | 1,080 | 147,000 |
| 1997/07/09 | 1,110 | 1,110 | 1,110 | 1,110 | 228,000 |
| 1997/07/08 | 1,090 | 1,090 | 1,070 | 1,070 | 19,000 |
| 1997/07/07 | 1,080 | 1,110 | 1,070 | 1,090 | 121,000 |
| 1997/07/04 | 1,120 | 1,140 | 1,080 | 1,080 | 52,000 |
| 1997/07/03 | 1,140 | 1,140 | 1,110 | 1,110 | 21,000 |
| 1997/07/02 | 1,120 | 1,160 | 1,120 | 1,160 | 8,000 |
| 1997/07/01 | 1,180 | 1,180 | 1,130 | 1,160 | 31,000 |
| 1997/06/30 | 1,170 | 1,210 | 1,160 | 1,160 | 189,000 |
| 1997/06/27 | 1,170 | 1,170 | 1,130 | 1,130 | 89,000 |
| 1997/06/26 | 1,190 | 1,220 | 1,170 | 1,190 | 157,000 |
| 1997/06/25 | 1,150 | 1,190 | 1,150 | 1,180 | 203,000 |
| 1997/06/24 | 1,120 | 1,150 | 1,120 | 1,140 | 39,000 |
| 1997/06/23 | 1,120 | 1,160 | 1,100 | 1,160 | 31,000 |
| 1997/06/20 | 1,090 | 1,130 | 1,090 | 1,130 | 43,000 |
| 1997/06/19 | 1,170 | 1,180 | 1,080 | 1,080 | 75,000 |
| 1997/06/18 | 1,200 | 1,200 | 1,150 | 1,180 | 68,000 |
| 1997/06/17 | 1,210 | 1,210 | 1,160 | 1,180 | 153,000 |
| 1997/06/16 | 1,120 | 1,210 | 1,120 | 1,210 | 316,000 |
| 1997/06/13 | 1,110 | 1,120 | 1,100 | 1,100 | 58,000 |
| 1997/06/12 | 1,110 | 1,120 | 1,090 | 1,110 | 165,000 |
| 1997/06/11 | 1,100 | 1,100 | 1,050 | 1,070 | 52,000 |
| 1997/06/10 | 1,070 | 1,110 | 1,070 | 1,090 | 67,000 |
| 1997/06/09 | 1,040 | 1,070 | 1,040 | 1,060 | 34,000 |
| 1997/06/06 | 1,040 | 1,050 | 1,020 | 1,030 | 18,000 |
| 1997/06/05 | 1,030 | 1,050 | 1,020 | 1,050 | 21,000 |
| 1997/06/04 | 1,050 | 1,050 | 1,040 | 1,050 | 24,000 |
| 1997/06/03 | 1,050 | 1,060 | 1,030 | 1,060 | 35,000 |
| 1997/06/02 | 1,060 | 1,060 | 1,040 | 1,040 | 29,000 |
| 1997/05/30 | 1,080 | 1,080 | 1,060 | 1,070 | 18,000 |
| 1997/05/29 | 1,070 | 1,090 | 1,060 | 1,060 | 20,000 |
| 1997/05/28 | 1,110 | 1,110 | 1,060 | 1,060 | 25,000 |
| 1997/05/27 | 1,120 | 1,130 | 1,110 | 1,110 | 42,000 |
| 1997/05/26 | 1,050 | 1,130 | 1,050 | 1,110 | 130,000 |
| 1997/05/23 | 1,010 | 1,040 | 1,010 | 1,040 | 40,000 |
| 1997/05/22 | 1,040 | 1,040 | 1,020 | 1,030 | 12,000 |
| 1997/05/21 | 1,030 | 1,050 | 1,020 | 1,050 | 36,000 |
| 1997/05/20 | 1,060 | 1,060 | 1,020 | 1,030 | 28,000 |
| 1997/05/19 | 1,070 | 1,070 | 1,020 | 1,050 | 34,000 |
| 1997/05/16 | 1,080 | 1,080 | 1,070 | 1,080 | 88,000 |
| 1997/05/15 | 1,070 | 1,070 | 1,020 | 1,070 | 528,000 |
| 1997/05/14 | 1,080 | 1,080 | 1,070 | 1,080 | 19,000 |
| 1997/05/13 | 1,100 | 1,100 | 1,070 | 1,090 | 13,000 |
| 1997/05/12 | 1,080 | 1,100 | 1,080 | 1,090 | 50,000 |
| 1997/05/09 | 1,110 | 1,120 | 1,100 | 1,120 | 17,000 |
| 1997/05/08 | 1,110 | 1,110 | 1,090 | 1,110 | 17,000 |
| 1997/05/07 | 1,150 | 1,150 | 1,110 | 1,130 | 44,000 |
| 1997/05/06 | 1,150 | 1,150 | 1,130 | 1,150 | 27,000 |
| 1997/05/02 | 1,130 | 1,150 | 1,110 | 1,150 | 27,000 |
| 1997/05/01 | 1,110 | 1,120 | 1,110 | 1,110 | 17,000 |
| 1997/04/30 | 1,140 | 1,150 | 1,110 | 1,130 | 27,000 |
| 1997/04/28 | 1,160 | 1,160 | 1,080 | 1,080 | 33,000 |
| 1997/04/25 | 1,170 | 1,170 | 1,160 | 1,170 | 19,000 |
| 1997/04/24 | 1,180 | 1,180 | 1,160 | 1,170 | 11,000 |
| 1997/04/23 | 1,190 | 1,190 | 1,180 | 1,180 | 158,000 |
| 1997/04/22 | 1,170 | 1,200 | 1,140 | 1,180 | 138,000 |
| 1997/04/21 | 1,140 | 1,190 | 1,140 | 1,160 | 133,000 |
| 1997/04/18 | 1,140 | 1,140 | 1,130 | 1,130 | 27,000 |
| 1997/04/17 | 1,150 | 1,150 | 1,100 | 1,130 | 65,000 |
| 1997/04/16 | 1,090 | 1,150 | 1,090 | 1,150 | 44,000 |
| 1997/04/15 | 1,080 | 1,100 | 1,060 | 1,080 | 56,000 |
| 1997/04/14 | 1,110 | 1,110 | 1,060 | 1,060 | 20,000 |
| 1997/04/11 | 1,050 | 1,150 | 1,050 | 1,150 | 124,000 |
| 1997/04/10 | 1,100 | 1,120 | 989 | 1,060 | 122,000 |
| 1997/04/09 | 1,160 | 1,160 | 1,100 | 1,140 | 39,000 |
| 1997/04/08 | 1,190 | 1,200 | 1,160 | 1,160 | 73,000 |
| 1997/04/07 | 1,190 | 1,200 | 1,160 | 1,200 | 82,000 |
| 1997/04/04 | 1,180 | 1,200 | 1,160 | 1,200 | 99,000 |
| 1997/04/03 | 1,150 | 1,190 | 1,150 | 1,170 | 96,000 |
| 1997/04/02 | 1,150 | 1,170 | 1,140 | 1,150 | 44,000 |
| 1997/04/01 | 1,150 | 1,180 | 1,150 | 1,180 | 28,000 |
| 1997/03/31 | 1,150 | 1,200 | 1,150 | 1,150 | 109,000 |
| 1997/03/28 | 1,190 | 1,200 | 1,150 | 1,150 | 78,000 |
| 1997/03/27 | 1,180 | 1,210 | 1,170 | 1,200 | 160,000 |
| 1997/03/26 | 1,150 | 1,170 | 1,130 | 1,160 | 86,000 |
| 1997/03/25 | 1,140 | 1,170 | 1,130 | 1,140 | 526,000 |
| 1997/03/24 | 1,200 | 1,200 | 1,130 | 1,140 | 526,000 |
| 1997/03/21 | 1,190 | 1,220 | 1,180 | 1,200 | 130,000 |
| 1997/03/19 | 1,200 | 1,220 | 1,170 | 1,190 | 236,000 |
| 1997/03/18 | 1,130 | 1,200 | 1,120 | 1,200 | 243,000 |
| 1997/03/17 | 1,150 | 1,150 | 1,120 | 1,120 | 71,000 |
| 1997/03/14 | 1,070 | 1,130 | 1,050 | 1,130 | 143,000 |
| 1997/03/13 | 1,040 | 1,080 | 1,040 | 1,080 | 77,000 |
| 1997/03/12 | 1,040 | 1,050 | 1,030 | 1,030 | 105,000 |
| 1997/03/11 | 1,040 | 1,040 | 990 | 1,040 | 955,000 |
| 1997/03/10 | 1,040 | 1,040 | 1,020 | 1,040 | 971,000 |
| 1997/03/07 | 1,050 | 1,060 | 1,030 | 1,040 | 76,000 |
| 1997/03/06 | 1,050 | 1,050 | 985 | 1,050 | 667,000 |
| 1997/03/05 | 1,060 | 1,060 | 1,040 | 1,040 | 521,000 |
| 1997/03/04 | 1,050 | 1,060 | 1,030 | 1,060 | 78,000 |
| 1997/03/03 | 1,060 | 1,070 | 1,040 | 1,050 | 31,000 |
| 1997/02/28 | 1,050 | 1,080 | 1,040 | 1,080 | 97,000 |
| 1997/02/27 | 1,080 | 1,080 | 1,030 | 1,050 | 50,000 |
| 1997/02/26 | 1,070 | 1,100 | 1,050 | 1,090 | 61,000 |
| 1997/02/25 | 1,030 | 1,090 | 1,030 | 1,070 | 90,000 |
| 1997/02/24 | 1,060 | 1,060 | 1,030 | 1,050 | 52,000 |
| 1997/02/21 | 1,070 | 1,080 | 1,050 | 1,060 | 66,000 |
| 1997/02/20 | 1,050 | 1,070 | 1,030 | 1,070 | 85,000 |
| 1997/02/19 | 1,020 | 1,050 | 1,000 | 1,040 | 46,000 |
| 1997/02/18 | 1,040 | 1,040 | 1,000 | 1,020 | 61,000 |
| 1997/02/17 | 1,070 | 1,070 | 1,010 | 1,010 | 46,000 |
| 1997/02/14 | 1,010 | 1,060 | 1,010 | 1,060 | 50,000 |
| 1997/02/13 | 1,000 | 1,030 | 965 | 1,030 | 44,000 |
| 1997/02/12 | 1,000 | 1,020 | 990 | 1,020 | 33,000 |
| 1997/02/10 | 1,010 | 1,050 | 1,000 | 1,020 | 22,000 |
| 1997/02/07 | 970 | 1,030 | 955 | 1,030 | 177,000 |
| 1997/02/06 | 1,110 | 1,110 | 1,030 | 1,030 | 106,000 |
| 1997/02/05 | 1,170 | 1,170 | 1,090 | 1,160 | 280,000 |
| 1997/02/04 | 1,130 | 1,180 | 1,110 | 1,160 | 470,000 |
| 1997/02/03 | 1,080 | 1,140 | 1,080 | 1,140 | 233,000 |
| 1997/01/31 | 1,050 | 1,090 | 1,030 | 1,050 | 135,000 |
| 1997/01/30 | 1,100 | 1,110 | 1,040 | 1,090 | 143,000 |
| 1997/01/29 | 1,130 | 1,140 | 1,090 | 1,090 | 143,000 |
| 1997/01/28 | 1,060 | 1,120 | 1,040 | 1,120 | 126,000 |
| 1997/01/27 | 1,100 | 1,100 | 1,070 | 1,080 | 128,000 |
| 1997/01/24 | 1,140 | 1,150 | 1,020 | 1,120 | 320,000 |
| 1997/01/23 | 1,140 | 1,170 | 1,120 | 1,150 | 364,000 |
| 1997/01/22 | 1,040 | 1,100 | 1,020 | 1,100 | 353,000 |
| 1997/01/21 | 1,050 | 1,050 | 1,020 | 1,030 | 150,000 |
| 1997/01/20 | 1,040 | 1,070 | 1,020 | 1,040 | 453,000 |
| 1997/01/17 | 969 | 1,020 | 948 | 1,000 | 490,000 |
| 1997/01/16 | 950 | 977 | 935 | 960 | 280,000 |
| 1997/01/14 | 884 | 950 | 880 | 950 | 327,000 |
| 1997/01/13 | 859 | 885 | 859 | 885 | 84,000 |
| 1997/01/10 | 850 | 869 | 847 | 869 | 157,000 |
| 1997/01/09 | 839 | 850 | 839 | 843 | 200,000 |
| 1997/01/08 | 830 | 841 | 820 | 840 | 57,000 |
| 1997/01/07 | 840 | 855 | 830 | 830 | 237,000 |
| 1997/01/06 | 820 | 855 | 820 | 830 | 45,000 |