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 |
|---|---|---|---|---|---|
| 2003/12/30 | 390 | 391 | 390 | 391 | 152,000 |
| 2003/12/29 | 390 | 395 | 390 | 390 | 4,000 |
| 2003/12/26 | 385 | 385 | 378 | 382 | 23,000 |
| 2003/12/25 | 383 | 383 | 382 | 382 | 16,000 |
| 2003/12/24 | 385 | 385 | 382 | 382 | 22,000 |
| 2003/12/22 | 384 | 384 | 378 | 382 | 12,000 |
| 2003/12/19 | 384 | 384 | 381 | 383 | 210,000 |
| 2003/12/18 | 385 | 385 | 380 | 382 | 9,000 |
| 2003/12/17 | 386 | 386 | 385 | 385 | 2,000 |
| 2003/12/16 | 385 | 385 | 380 | 381 | 202,000 |
| 2003/12/15 | 384 | 385 | 380 | 385 | 16,000 |
| 2003/12/12 | 380 | 385 | 380 | 385 | 33,000 |
| 2003/12/11 | 387 | 387 | 380 | 380 | 4,000 |
| 2003/12/10 | 387 | 387 | 385 | 386 | 31,000 |
| 2003/12/09 | 385 | 385 | 383 | 385 | 138,000 |
| 2003/12/08 | 385 | 385 | 375 | 384 | 13,000 |
| 2003/12/05 | 385 | 389 | 385 | 385 | 68,000 |
| 2003/12/04 | 380 | 385 | 380 | 385 | 608,000 |
| 2003/12/03 | 372 | 380 | 372 | 380 | 7,000 |
| 2003/12/02 | 376 | 385 | 376 | 380 | 96,000 |
| 2003/12/01 | 372 | 383 | 372 | 376 | 24,000 |
| 2003/11/28 | 388 | 388 | 387 | 387 | 133,000 |
| 2003/11/27 | 390 | 394 | 379 | 389 | 20,000 |
| 2003/11/26 | 390 | 392 | 389 | 390 | 7,000 |
| 2003/11/25 | 388 | 389 | 388 | 389 | 6,000 |
| 2003/11/21 | 382 | 387 | 373 | 378 | 18,000 |
| 2003/11/20 | 391 | 392 | 389 | 392 | 69,000 |
| 2003/11/19 | 385 | 390 | 385 | 390 | 17,000 |
| 2003/11/18 | 371 | 386 | 370 | 386 | 25,000 |
| 2003/11/17 | 390 | 390 | 380 | 386 | 21,000 |
| 2003/11/14 | 392 | 392 | 390 | 390 | 223,000 |
| 2003/11/13 | 390 | 390 | 386 | 386 | 4,000 |
| 2003/11/12 | 390 | 390 | 390 | 390 | 17,000 |
| 2003/11/11 | 388 | 388 | 384 | 384 | 11,000 |
| 2003/11/10 | 386 | 388 | 385 | 388 | 18,000 |
| 2003/11/07 | 378 | 385 | 378 | 385 | 62,000 |
| 2003/11/06 | 389 | 389 | 383 | 384 | 26,000 |
| 2003/11/05 | 394 | 394 | 390 | 390 | 24,000 |
| 2003/11/04 | 394 | 394 | 390 | 390 | 28,000 |
| 2003/10/31 | 381 | 387 | 381 | 387 | 10,000 |
| 2003/10/30 | 386 | 387 | 383 | 386 | 14,000 |
| 2003/10/29 | 390 | 390 | 384 | 386 | 40,000 |
| 2003/10/28 | 393 | 393 | 386 | 390 | 15,000 |
| 2003/10/27 | 387 | 393 | 387 | 393 | 10,000 |
| 2003/10/24 | 404 | 410 | 395 | 400 | 16,000 |
| 2003/10/23 | 402 | 402 | 382 | 399 | 99,000 |
| 2003/10/22 | 409 | 415 | 402 | 403 | 18,000 |
| 2003/10/21 | 409 | 409 | 408 | 409 | 255,000 |
| 2003/10/20 | 405 | 408 | 402 | 408 | 24,000 |
| 2003/10/17 | 412 | 412 | 405 | 405 | 27,000 |
| 2003/10/16 | 418 | 418 | 412 | 412 | 7,000 |
| 2003/10/15 | 412 | 424 | 409 | 423 | 15,000 |
| 2003/10/14 | 421 | 423 | 418 | 418 | 29,000 |
| 2003/10/10 | 415 | 420 | 408 | 418 | 35,000 |
| 2003/10/09 | 418 | 418 | 406 | 415 | 23,000 |
| 2003/10/08 | 419 | 419 | 418 | 418 | 2,000 |
| 2003/10/07 | 421 | 421 | 415 | 418 | 8,000 |
| 2003/10/06 | 425 | 426 | 420 | 420 | 76,000 |
| 2003/10/03 | 415 | 427 | 415 | 424 | 164,000 |
| 2003/10/02 | 415 | 416 | 410 | 416 | 28,000 |
| 2003/10/01 | 415 | 415 | 410 | 410 | 24,000 |
| 2003/09/30 | 411 | 414 | 409 | 413 | 15,000 |
| 2003/09/29 | 413 | 416 | 410 | 410 | 47,000 |
| 2003/09/26 | 410 | 416 | 410 | 413 | 7,000 |
| 2003/09/25 | 408 | 409 | 406 | 408 | 20,000 |
| 2003/09/24 | 416 | 416 | 408 | 408 | 9,000 |
| 2003/09/22 | 415 | 416 | 415 | 416 | 67,000 |
| 2003/09/19 | 410 | 415 | 406 | 410 | 11,000 |
| 2003/09/18 | 415 | 415 | 407 | 408 | 5,000 |
| 2003/09/17 | 410 | 411 | 410 | 410 | 14,000 |
| 2003/09/16 | 413 | 413 | 410 | 412 | 3,000 |
| 2003/09/12 | 417 | 418 | 417 | 418 | 43,000 |
| 2003/09/11 | 416 | 416 | 415 | 416 | 11,000 |
| 2003/09/10 | 419 | 419 | 415 | 416 | 50,000 |
| 2003/09/09 | 420 | 420 | 415 | 419 | 25,000 |
| 2003/09/08 | 420 | 421 | 419 | 420 | 15,000 |
| 2003/09/05 | 417 | 417 | 415 | 415 | 29,000 |
| 2003/09/04 | 416 | 416 | 416 | 416 | 7,000 |
| 2003/09/03 | 418 | 418 | 410 | 411 | 26,000 |
| 2003/09/02 | 421 | 421 | 416 | 416 | 4,000 |
| 2003/09/01 | 417 | 417 | 415 | 416 | 41,000 |
| 2003/08/29 | 415 | 415 | 415 | 415 | 4,000 |
| 2003/08/28 | 412 | 422 | 412 | 413 | 17,000 |
| 2003/08/27 | 412 | 412 | 412 | 412 | 6,000 |
| 2003/08/26 | 416 | 416 | 412 | 412 | 6,000 |
| 2003/08/25 | 416 | 416 | 416 | 416 | 3,000 |
| 2003/08/22 | 415 | 416 | 415 | 416 | 5,000 |
| 2003/08/21 | 419 | 419 | 417 | 417 | 7,000 |
| 2003/08/20 | 424 | 427 | 419 | 421 | 32,000 |
| 2003/08/19 | 422 | 422 | 422 | 422 | 29,000 |
| 2003/08/18 | 410 | 418 | 410 | 418 | 16,000 |
| 2003/08/15 | 420 | 420 | 418 | 418 | 10,000 |
| 2003/08/14 | 400 | 405 | 400 | 405 | 8,000 |
| 2003/08/13 | 398 | 399 | 398 | 399 | 3,000 |
| 2003/08/12 | 396 | 397 | 396 | 397 | 3,000 |
| 2003/08/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/08/08 | 394 | 394 | 392 | 394 | 8,000 |
| 2003/08/07 | 404 | 404 | 404 | 404 | 7,000 |
| 2003/08/06 | 402 | 404 | 401 | 404 | 134,000 |
| 2003/08/05 | 418 | 418 | 401 | 402 | 38,000 |
| 2003/08/04 | 424 | 424 | 422 | 422 | 10,000 |
| 2003/08/01 | 426 | 427 | 418 | 418 | 42,000 |
| 2003/07/31 | 425 | 425 | 420 | 420 | 15,000 |
| 2003/07/30 | 424 | 424 | 422 | 424 | 10,000 |
| 2003/07/29 | 418 | 424 | 417 | 419 | 31,000 |
| 2003/07/28 | 416 | 421 | 415 | 419 | 27,000 |
| 2003/07/25 | 421 | 421 | 415 | 415 | 71,000 |
| 2003/07/24 | 410 | 424 | 410 | 421 | 126,000 |
| 2003/07/23 | 425 | 429 | 415 | 415 | 64,000 |
| 2003/07/22 | 421 | 425 | 420 | 421 | 691,000 |
| 2003/07/18 | 430 | 430 | 421 | 421 | 32,000 |
| 2003/07/17 | 431 | 435 | 430 | 430 | 321,000 |
| 2003/07/16 | 433 | 439 | 430 | 431 | 252,000 |
| 2003/07/15 | 440 | 440 | 425 | 425 | 36,000 |
| 2003/07/14 | 433 | 435 | 430 | 433 | 30,000 |
| 2003/07/11 | 431 | 431 | 418 | 424 | 118,000 |
| 2003/07/10 | 440 | 440 | 435 | 435 | 231,000 |
| 2003/07/09 | 444 | 444 | 431 | 440 | 98,000 |
| 2003/07/08 | 437 | 446 | 437 | 440 | 44,000 |
| 2003/07/07 | 425 | 435 | 425 | 435 | 49,000 |
| 2003/07/04 | 417 | 424 | 417 | 424 | 30,000 |
| 2003/07/03 | 416 | 421 | 413 | 420 | 32,000 |
| 2003/07/02 | 415 | 417 | 413 | 416 | 17,000 |
| 2003/07/01 | 413 | 417 | 410 | 415 | 39,000 |
| 2003/06/30 | 410 | 414 | 410 | 412 | 276,000 |
| 2003/06/27 | 403 | 410 | 402 | 410 | 15,000 |
| 2003/06/26 | 398 | 400 | 395 | 400 | 40,000 |
| 2003/06/25 | 394 | 396 | 394 | 394 | 11,000 |
| 2003/06/24 | 396 | 396 | 393 | 393 | 8,000 |
| 2003/06/23 | 397 | 397 | 395 | 395 | 6,000 |
| 2003/06/20 | 397 | 402 | 392 | 402 | 189,000 |
| 2003/06/19 | 394 | 398 | 392 | 392 | 126,000 |
| 2003/06/18 | 394 | 399 | 390 | 394 | 157,000 |
| 2003/06/17 | 395 | 395 | 392 | 394 | 13,000 |
| 2003/06/16 | 399 | 400 | 393 | 393 | 13,000 |
| 2003/06/13 | 393 | 398 | 393 | 394 | 40,000 |
| 2003/06/12 | 400 | 400 | 390 | 393 | 29,000 |
| 2003/06/11 | 396 | 396 | 393 | 395 | 31,000 |
| 2003/06/10 | 397 | 399 | 396 | 396 | 57,000 |
| 2003/06/09 | 395 | 396 | 395 | 396 | 136,000 |
| 2003/06/06 | 393 | 394 | 393 | 394 | 25,000 |
| 2003/06/05 | 393 | 393 | 393 | 393 | 66,000 |
| 2003/06/04 | 395 | 395 | 386 | 391 | 821,000 |
| 2003/06/03 | 386 | 395 | 386 | 390 | 126,000 |
| 2003/06/02 | 383 | 392 | 383 | 391 | 16,000 |
| 2003/05/30 | 383 | 386 | 383 | 383 | 6,000 |
| 2003/05/29 | 388 | 389 | 385 | 385 | 17,000 |
| 2003/05/28 | 383 | 389 | 382 | 382 | 260,000 |
| 2003/05/27 | 383 | 384 | 382 | 382 | 10,000 |
| 2003/05/26 | 385 | 386 | 382 | 383 | 24,000 |
| 2003/05/23 | 398 | 398 | 386 | 387 | 25,000 |
| 2003/05/22 | 399 | 399 | 398 | 398 | 57,000 |
| 2003/05/21 | 390 | 400 | 380 | 400 | 280,000 |
| 2003/05/20 | 404 | 404 | 390 | 391 | 102,000 |
| 2003/05/19 | 408 | 408 | 397 | 404 | 67,000 |
| 2003/05/16 | 399 | 403 | 399 | 402 | 265,000 |
| 2003/05/15 | 399 | 399 | 396 | 399 | 11,000 |
| 2003/05/14 | 391 | 400 | 391 | 399 | 25,000 |
| 2003/05/13 | 386 | 389 | 386 | 389 | 22,000 |
| 2003/05/12 | 384 | 384 | 383 | 384 | 19,000 |
| 2003/05/09 | 378 | 383 | 378 | 383 | 47,000 |
| 2003/05/08 | 380 | 380 | 380 | 380 | 12,000 |
| 2003/05/07 | 381 | 381 | 375 | 377 | 219,000 |
| 2003/05/06 | 385 | 385 | 370 | 380 | 160,000 |
| 2003/05/02 | 380 | 387 | 372 | 379 | 44,000 |
| 2003/05/01 | 388 | 389 | 374 | 374 | 49,000 |
| 2003/04/30 | 386 | 391 | 378 | 378 | 53,000 |
| 2003/04/28 | 386 | 396 | 385 | 385 | 40,000 |
| 2003/04/25 | 402 | 407 | 401 | 401 | 11,000 |
| 2003/04/24 | 410 | 410 | 401 | 401 | 65,000 |
| 2003/04/23 | 412 | 413 | 410 | 410 | 10,000 |
| 2003/04/22 | 416 | 416 | 411 | 411 | 16,000 |
| 2003/04/21 | 414 | 414 | 409 | 411 | 20,000 |
| 2003/04/18 | 414 | 414 | 408 | 408 | 29,000 |
| 2003/04/17 | 414 | 414 | 410 | 411 | 19,000 |
| 2003/04/16 | 423 | 423 | 418 | 418 | 9,000 |
| 2003/04/15 | 411 | 420 | 410 | 420 | 21,000 |
| 2003/04/14 | 408 | 409 | 408 | 409 | 9,000 |
| 2003/04/11 | 411 | 411 | 408 | 408 | 61,000 |
| 2003/04/10 | 412 | 412 | 411 | 411 | 6,000 |
| 2003/04/09 | 412 | 413 | 409 | 411 | 14,000 |
| 2003/04/08 | 412 | 412 | 410 | 412 | 24,000 |
| 2003/04/07 | 411 | 412 | 408 | 412 | 50,000 |
| 2003/04/04 | 411 | 412 | 409 | 411 | 30,000 |
| 2003/04/03 | 414 | 416 | 411 | 411 | 42,000 |
| 2003/04/02 | 410 | 414 | 410 | 414 | 9,000 |
| 2003/04/01 | 408 | 409 | 408 | 409 | 9,000 |
| 2003/03/31 | 414 | 414 | 409 | 409 | 7,000 |
| 2003/03/28 | 414 | 415 | 411 | 415 | 39,000 |
| 2003/03/27 | 413 | 414 | 410 | 411 | 61,000 |
| 2003/03/26 | 415 | 415 | 408 | 408 | 78,000 |
| 2003/03/25 | 414 | 415 | 413 | 415 | 27,000 |
| 2003/03/24 | 408 | 419 | 408 | 415 | 113,000 |
| 2003/03/20 | 408 | 410 | 408 | 408 | 25,000 |
| 2003/03/19 | 404 | 409 | 402 | 409 | 16,000 |
| 2003/03/18 | 409 | 410 | 405 | 405 | 21,000 |
| 2003/03/17 | 402 | 408 | 401 | 407 | 45,000 |
| 2003/03/14 | 403 | 408 | 403 | 404 | 93,000 |
| 2003/03/13 | 406 | 408 | 402 | 408 | 25,000 |
| 2003/03/12 | 405 | 405 | 403 | 404 | 21,000 |
| 2003/03/11 | 407 | 407 | 404 | 404 | 10,000 |
| 2003/03/10 | 403 | 404 | 403 | 404 | 8,000 |
| 2003/03/07 | 410 | 410 | 402 | 402 | 61,000 |
| 2003/03/06 | 410 | 410 | 407 | 409 | 85,000 |
| 2003/03/05 | 409 | 410 | 407 | 410 | 38,000 |
| 2003/03/04 | 415 | 415 | 408 | 410 | 23,000 |
| 2003/03/03 | 404 | 410 | 402 | 410 | 32,000 |
| 2003/02/28 | 408 | 408 | 402 | 402 | 21,000 |
| 2003/02/27 | 405 | 407 | 405 | 405 | 16,000 |
| 2003/02/26 | 403 | 407 | 402 | 405 | 14,000 |
| 2003/02/25 | 402 | 405 | 402 | 403 | 10,000 |
| 2003/02/24 | 400 | 405 | 400 | 401 | 99,000 |
| 2003/02/21 | 405 | 407 | 404 | 405 | 34,000 |
| 2003/02/20 | 403 | 407 | 403 | 405 | 56,000 |
| 2003/02/19 | 405 | 407 | 404 | 405 | 39,000 |
| 2003/02/18 | 413 | 414 | 403 | 405 | 103,000 |
| 2003/02/17 | 411 | 412 | 411 | 412 | 6,000 |
| 2003/02/14 | 409 | 412 | 408 | 412 | 57,000 |
| 2003/02/13 | 407 | 408 | 405 | 405 | 81,000 |
| 2003/02/12 | 406 | 410 | 406 | 410 | 54,000 |
| 2003/02/10 | 406 | 406 | 406 | 406 | 8,000 |
| 2003/02/07 | 406 | 408 | 405 | 405 | 117,000 |
| 2003/02/06 | 407 | 409 | 407 | 409 | 120,000 |
| 2003/02/05 | 412 | 412 | 406 | 409 | 120,000 |
| 2003/02/04 | 409 | 409 | 406 | 408 | 13,000 |
| 2003/02/03 | 404 | 405 | 401 | 405 | 23,000 |
| 2003/01/31 | 404 | 405 | 399 | 400 | 114,000 |
| 2003/01/30 | 406 | 406 | 401 | 404 | 67,000 |
| 2003/01/29 | 405 | 405 | 399 | 401 | 121,000 |
| 2003/01/28 | 401 | 402 | 400 | 400 | 80,000 |
| 2003/01/27 | 397 | 403 | 397 | 402 | 77,000 |
| 2003/01/24 | 398 | 403 | 398 | 398 | 436,000 |
| 2003/01/23 | 400 | 401 | 396 | 397 | 449,000 |
| 2003/01/22 | 398 | 401 | 398 | 400 | 438,000 |
| 2003/01/21 | 399 | 401 | 399 | 400 | 54,000 |
| 2003/01/20 | 396 | 401 | 396 | 400 | 90,000 |
| 2003/01/17 | 398 | 400 | 396 | 396 | 505,000 |
| 2003/01/16 | 398 | 400 | 398 | 399 | 134,000 |
| 2003/01/15 | 401 | 401 | 399 | 400 | 110,000 |
| 2003/01/14 | 400 | 400 | 396 | 400 | 29,000 |
| 2003/01/10 | 400 | 402 | 399 | 400 | 171,000 |
| 2003/01/09 | 403 | 403 | 394 | 394 | 57,000 |
| 2003/01/08 | 401 | 406 | 401 | 406 | 65,000 |
| 2003/01/07 | 406 | 406 | 403 | 406 | 42,000 |
| 2003/01/06 | 405 | 405 | 403 | 404 | 82,000 |