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 |
|---|---|---|---|---|---|
| 2005/12/30 | 518 | 521 | 516 | 516 | 91,000 |
| 2005/12/29 | 521 | 523 | 516 | 518 | 159,000 |
| 2005/12/28 | 514 | 524 | 514 | 524 | 394,000 |
| 2005/12/27 | 505 | 516 | 505 | 514 | 609,000 |
| 2005/12/26 | 509 | 509 | 505 | 507 | 73,000 |
| 2005/12/22 | 508 | 509 | 505 | 506 | 113,000 |
| 2005/12/21 | 504 | 508 | 504 | 508 | 102,000 |
| 2005/12/20 | 504 | 506 | 502 | 503 | 104,000 |
| 2005/12/19 | 500 | 504 | 500 | 503 | 72,000 |
| 2005/12/16 | 505 | 506 | 500 | 503 | 71,000 |
| 2005/12/15 | 509 | 512 | 506 | 506 | 73,000 |
| 2005/12/14 | 518 | 518 | 509 | 509 | 94,000 |
| 2005/12/13 | 510 | 512 | 506 | 509 | 54,000 |
| 2005/12/12 | 507 | 509 | 504 | 509 | 65,000 |
| 2005/12/09 | 503 | 513 | 503 | 506 | 147,000 |
| 2005/12/08 | 512 | 522 | 509 | 513 | 350,000 |
| 2005/12/07 | 500 | 513 | 498 | 505 | 288,000 |
| 2005/12/06 | 501 | 502 | 497 | 500 | 136,000 |
| 2005/12/05 | 500 | 501 | 497 | 500 | 136,000 |
| 2005/12/02 | 500 | 501 | 497 | 500 | 88,000 |
| 2005/12/01 | 492 | 502 | 492 | 501 | 126,000 |
| 2005/11/30 | 495 | 497 | 491 | 493 | 78,000 |
| 2005/11/29 | 490 | 493 | 486 | 493 | 59,000 |
| 2005/11/28 | 485 | 493 | 484 | 490 | 93,000 |
| 2005/11/25 | 490 | 491 | 482 | 488 | 85,000 |
| 2005/11/24 | 493 | 495 | 490 | 490 | 137,000 |
| 2005/11/22 | 496 | 497 | 492 | 494 | 94,000 |
| 2005/11/21 | 491 | 496 | 487 | 496 | 85,000 |
| 2005/11/18 | 497 | 497 | 490 | 493 | 152,000 |
| 2005/11/17 | 498 | 502 | 493 | 496 | 93,000 |
| 2005/11/16 | 494 | 499 | 492 | 497 | 73,000 |
| 2005/11/15 | 497 | 499 | 492 | 494 | 43,000 |
| 2005/11/14 | 497 | 500 | 491 | 492 | 114,000 |
| 2005/11/11 | 496 | 496 | 491 | 492 | 63,000 |
| 2005/11/10 | 509 | 509 | 491 | 497 | 95,000 |
| 2005/11/09 | 524 | 524 | 505 | 509 | 281,000 |
| 2005/11/08 | 491 | 495 | 491 | 494 | 35,000 |
| 2005/11/07 | 489 | 491 | 489 | 490 | 68,000 |
| 2005/11/04 | 486 | 490 | 486 | 488 | 48,000 |
| 2005/11/02 | 490 | 490 | 484 | 486 | 51,000 |
| 2005/11/01 | 490 | 490 | 488 | 488 | 23,000 |
| 2005/10/31 | 484 | 485 | 479 | 485 | 109,000 |
| 2005/10/28 | 491 | 492 | 485 | 485 | 79,000 |
| 2005/10/27 | 490 | 491 | 487 | 490 | 37,000 |
| 2005/10/26 | 487 | 488 | 485 | 488 | 19,000 |
| 2005/10/25 | 485 | 490 | 485 | 485 | 44,000 |
| 2005/10/24 | 490 | 490 | 484 | 485 | 49,000 |
| 2005/10/21 | 492 | 492 | 487 | 488 | 49,000 |
| 2005/10/20 | 494 | 494 | 488 | 491 | 44,000 |
| 2005/10/19 | 492 | 496 | 486 | 487 | 71,000 |
| 2005/10/18 | 490 | 493 | 488 | 492 | 56,000 |
| 2005/10/17 | 490 | 494 | 486 | 491 | 127,000 |
| 2005/10/14 | 495 | 496 | 489 | 491 | 79,000 |
| 2005/10/13 | 501 | 501 | 492 | 495 | 60,000 |
| 2005/10/12 | 491 | 500 | 491 | 498 | 96,000 |
| 2005/10/11 | 494 | 496 | 491 | 493 | 54,000 |
| 2005/10/07 | 491 | 496 | 491 | 494 | 38,000 |
| 2005/10/06 | 495 | 497 | 491 | 492 | 86,000 |
| 2005/10/05 | 498 | 498 | 492 | 494 | 51,000 |
| 2005/10/04 | 491 | 500 | 491 | 497 | 91,000 |
| 2005/10/03 | 497 | 497 | 489 | 496 | 103,000 |
| 2005/09/30 | 490 | 495 | 489 | 494 | 129,000 |
| 2005/09/29 | 511 | 511 | 500 | 502 | 115,000 |
| 2005/09/28 | 510 | 512 | 502 | 511 | 82,000 |
| 2005/09/27 | 511 | 518 | 507 | 508 | 119,000 |
| 2005/09/26 | 519 | 519 | 510 | 513 | 134,000 |
| 2005/09/22 | 502 | 522 | 497 | 521 | 184,000 |
| 2005/09/21 | 515 | 519 | 505 | 508 | 134,000 |
| 2005/09/20 | 519 | 532 | 518 | 523 | 388,000 |
| 2005/09/16 | 485 | 509 | 483 | 506 | 296,000 |
| 2005/09/15 | 481 | 485 | 481 | 485 | 73,000 |
| 2005/09/14 | 484 | 484 | 480 | 482 | 55,000 |
| 2005/09/13 | 490 | 491 | 486 | 487 | 53,000 |
| 2005/09/12 | 498 | 498 | 486 | 491 | 113,000 |
| 2005/09/09 | 479 | 492 | 477 | 490 | 152,000 |
| 2005/09/08 | 482 | 482 | 476 | 477 | 91,000 |
| 2005/09/07 | 488 | 490 | 481 | 483 | 77,000 |
| 2005/09/06 | 491 | 491 | 487 | 487 | 70,000 |
| 2005/09/05 | 491 | 492 | 486 | 488 | 44,000 |
| 2005/09/02 | 491 | 493 | 485 | 486 | 74,000 |
| 2005/09/01 | 480 | 492 | 476 | 486 | 151,000 |
| 2005/08/31 | 482 | 485 | 478 | 479 | 60,000 |
| 2005/08/30 | 484 | 486 | 481 | 482 | 61,000 |
| 2005/08/29 | 488 | 489 | 481 | 484 | 48,000 |
| 2005/08/26 | 489 | 489 | 478 | 480 | 122,000 |
| 2005/08/25 | 488 | 488 | 485 | 486 | 70,000 |
| 2005/08/24 | 488 | 493 | 487 | 490 | 73,000 |
| 2005/08/23 | 490 | 492 | 486 | 487 | 91,000 |
| 2005/08/22 | 488 | 493 | 483 | 489 | 113,000 |
| 2005/08/19 | 495 | 496 | 490 | 491 | 122,000 |
| 2005/08/18 | 496 | 501 | 493 | 494 | 118,000 |
| 2005/08/17 | 499 | 500 | 492 | 496 | 87,000 |
| 2005/08/16 | 497 | 499 | 495 | 498 | 70,000 |
| 2005/08/15 | 510 | 510 | 498 | 502 | 101,000 |
| 2005/08/12 | 514 | 514 | 498 | 498 | 166,000 |
| 2005/08/11 | 520 | 520 | 512 | 514 | 123,000 |
| 2005/08/10 | 491 | 512 | 491 | 512 | 201,000 |
| 2005/08/09 | 488 | 488 | 480 | 486 | 89,000 |
| 2005/08/08 | 471 | 480 | 462 | 480 | 152,000 |
| 2005/08/05 | 479 | 479 | 473 | 475 | 84,000 |
| 2005/08/04 | 493 | 495 | 471 | 479 | 175,000 |
| 2005/08/03 | 490 | 499 | 490 | 491 | 138,000 |
| 2005/08/02 | 495 | 500 | 488 | 488 | 182,000 |
| 2005/08/01 | 506 | 513 | 503 | 505 | 99,000 |
| 2005/07/29 | 512 | 514 | 504 | 513 | 145,000 |
| 2005/07/28 | 515 | 520 | 512 | 512 | 76,000 |
| 2005/07/27 | 515 | 520 | 515 | 517 | 104,000 |
| 2005/07/26 | 520 | 526 | 514 | 518 | 64,000 |
| 2005/07/25 | 521 | 521 | 513 | 519 | 199,000 |
| 2005/07/22 | 520 | 520 | 511 | 516 | 108,000 |
| 2005/07/21 | 521 | 530 | 521 | 523 | 105,000 |
| 2005/07/20 | 536 | 536 | 530 | 530 | 127,000 |
| 2005/07/19 | 548 | 550 | 536 | 538 | 183,000 |
| 2005/07/15 | 550 | 560 | 546 | 547 | 288,000 |
| 2005/07/14 | 554 | 554 | 543 | 545 | 127,000 |
| 2005/07/13 | 543 | 554 | 540 | 551 | 100,000 |
| 2005/07/12 | 541 | 546 | 538 | 545 | 170,000 |
| 2005/07/11 | 553 | 557 | 545 | 545 | 180,000 |
| 2005/07/08 | 552 | 554 | 547 | 552 | 85,000 |
| 2005/07/07 | 563 | 563 | 552 | 556 | 102,000 |
| 2005/07/06 | 566 | 569 | 555 | 563 | 164,000 |
| 2005/07/05 | 570 | 574 | 553 | 566 | 194,000 |
| 2005/07/04 | 552 | 575 | 552 | 570 | 325,000 |
| 2005/07/01 | 550 | 554 | 539 | 546 | 152,000 |
| 2005/06/30 | 547 | 560 | 547 | 549 | 129,000 |
| 2005/06/29 | 557 | 559 | 546 | 554 | 222,000 |
| 2005/06/28 | 568 | 568 | 556 | 558 | 411,000 |
| 2005/06/27 | 578 | 590 | 555 | 560 | 1,128,000 |
| 2005/06/24 | 536 | 563 | 532 | 563 | 376,000 |
| 2005/06/23 | 527 | 541 | 526 | 539 | 273,000 |
| 2005/06/22 | 518 | 526 | 518 | 526 | 109,000 |
| 2005/06/21 | 522 | 525 | 516 | 521 | 57,000 |
| 2005/06/20 | 527 | 527 | 518 | 521 | 70,000 |
| 2005/06/17 | 517 | 525 | 517 | 525 | 118,000 |
| 2005/06/16 | 522 | 523 | 517 | 518 | 60,000 |
| 2005/06/15 | 516 | 525 | 516 | 521 | 72,000 |
| 2005/06/14 | 522 | 525 | 516 | 517 | 107,000 |
| 2005/06/13 | 522 | 525 | 520 | 520 | 66,000 |
| 2005/06/10 | 506 | 518 | 506 | 516 | 105,000 |
| 2005/06/09 | 517 | 520 | 501 | 505 | 207,000 |
| 2005/06/08 | 519 | 524 | 515 | 521 | 39,000 |
| 2005/06/07 | 535 | 535 | 516 | 527 | 129,000 |
| 2005/06/06 | 537 | 537 | 530 | 535 | 138,000 |
| 2005/06/03 | 525 | 531 | 508 | 531 | 233,000 |
| 2005/06/02 | 542 | 550 | 520 | 528 | 391,000 |
| 2005/06/01 | 509 | 537 | 505 | 537 | 412,000 |
| 2005/05/31 | 469 | 499 | 469 | 499 | 299,000 |
| 2005/05/30 | 456 | 467 | 453 | 464 | 116,000 |
| 2005/05/27 | 455 | 458 | 444 | 452 | 176,000 |
| 2005/05/26 | 463 | 470 | 456 | 461 | 98,000 |
| 2005/05/25 | 473 | 477 | 463 | 464 | 123,000 |
| 2005/05/24 | 486 | 487 | 475 | 477 | 105,000 |
| 2005/05/23 | 480 | 486 | 480 | 481 | 37,000 |
| 2005/05/20 | 490 | 493 | 480 | 480 | 91,000 |
| 2005/05/19 | 476 | 495 | 476 | 482 | 125,000 |
| 2005/05/18 | 477 | 477 | 467 | 472 | 68,000 |
| 2005/05/17 | 500 | 500 | 466 | 472 | 169,000 |
| 2005/05/16 | 502 | 504 | 494 | 495 | 86,000 |
| 2005/05/13 | 511 | 511 | 502 | 502 | 81,000 |
| 2005/05/12 | 514 | 518 | 513 | 514 | 49,000 |
| 2005/05/11 | 519 | 523 | 512 | 513 | 167,000 |
| 2005/05/10 | 511 | 518 | 510 | 517 | 142,000 |
| 2005/05/09 | 495 | 509 | 494 | 501 | 146,000 |
| 2005/05/06 | 490 | 495 | 488 | 490 | 84,000 |
| 2005/05/02 | 490 | 492 | 482 | 489 | 129,000 |
| 2005/04/28 | 494 | 494 | 486 | 489 | 51,000 |
| 2005/04/27 | 492 | 493 | 488 | 492 | 68,000 |
| 2005/04/26 | 497 | 497 | 487 | 488 | 37,000 |
| 2005/04/25 | 489 | 495 | 487 | 492 | 76,000 |
| 2005/04/22 | 503 | 503 | 490 | 499 | 73,000 |
| 2005/04/21 | 489 | 491 | 477 | 488 | 113,000 |
| 2005/04/20 | 492 | 509 | 492 | 502 | 118,000 |
| 2005/04/19 | 470 | 495 | 470 | 491 | 147,000 |
| 2005/04/18 | 505 | 505 | 468 | 468 | 238,000 |
| 2005/04/15 | 523 | 523 | 485 | 509 | 148,000 |
| 2005/04/14 | 526 | 526 | 516 | 526 | 88,000 |
| 2005/04/13 | 535 | 535 | 525 | 525 | 89,000 |
| 2005/04/12 | 530 | 532 | 527 | 530 | 100,000 |
| 2005/04/11 | 528 | 534 | 526 | 530 | 89,000 |
| 2005/04/08 | 536 | 539 | 527 | 531 | 96,000 |
| 2005/04/07 | 532 | 532 | 520 | 528 | 95,000 |
| 2005/04/06 | 539 | 539 | 528 | 534 | 54,000 |
| 2005/04/05 | 528 | 534 | 526 | 529 | 82,000 |
| 2005/04/04 | 532 | 535 | 527 | 528 | 64,000 |
| 2005/04/01 | 534 | 540 | 528 | 535 | 76,000 |
| 2005/03/31 | 529 | 540 | 527 | 531 | 142,000 |
| 2005/03/30 | 531 | 535 | 523 | 527 | 118,000 |
| 2005/03/29 | 534 | 550 | 514 | 530 | 165,000 |
| 2005/03/28 | 542 | 550 | 535 | 544 | 69,000 |
| 2005/03/25 | 543 | 554 | 537 | 542 | 172,000 |
| 2005/03/24 | 565 | 569 | 530 | 555 | 136,000 |
| 2005/03/23 | 584 | 584 | 565 | 569 | 130,000 |
| 2005/03/22 | 575 | 582 | 574 | 580 | 103,000 |
| 2005/03/18 | 583 | 595 | 567 | 571 | 261,000 |
| 2005/03/17 | 552 | 598 | 552 | 582 | 816,000 |
| 2005/03/16 | 526 | 546 | 513 | 546 | 480,000 |
| 2005/03/15 | 565 | 565 | 529 | 529 | 660,000 |
| 2005/03/14 | 577 | 579 | 563 | 564 | 223,000 |
| 2005/03/11 | 575 | 575 | 560 | 565 | 340,000 |
| 2005/03/10 | 580 | 580 | 570 | 570 | 409,000 |
| 2005/03/09 | 604 | 605 | 588 | 590 | 373,000 |
| 2005/03/08 | 606 | 610 | 604 | 604 | 168,000 |
| 2005/03/07 | 601 | 614 | 601 | 608 | 217,000 |
| 2005/03/04 | 611 | 611 | 600 | 608 | 235,000 |
| 2005/03/03 | 597 | 621 | 595 | 610 | 324,000 |
| 2005/03/02 | 600 | 600 | 595 | 597 | 223,000 |
| 2005/03/01 | 606 | 607 | 588 | 605 | 498,000 |
| 2005/02/28 | 619 | 619 | 604 | 607 | 287,000 |
| 2005/02/25 | 625 | 626 | 615 | 616 | 275,000 |
| 2005/02/24 | 625 | 634 | 623 | 625 | 266,000 |
| 2005/02/23 | 636 | 636 | 625 | 629 | 213,000 |
| 2005/02/22 | 643 | 644 | 635 | 638 | 380,000 |
| 2005/02/21 | 640 | 648 | 635 | 640 | 784,000 |
| 2005/02/18 | 618 | 635 | 618 | 632 | 1,248,000 |
| 2005/02/17 | 611 | 621 | 611 | 620 | 197,000 |
| 2005/02/16 | 619 | 623 | 613 | 615 | 322,000 |
| 2005/02/15 | 633 | 633 | 621 | 625 | 382,000 |
| 2005/02/14 | 622 | 635 | 621 | 630 | 477,000 |
| 2005/02/10 | 626 | 627 | 618 | 622 | 247,000 |
| 2005/02/09 | 622 | 635 | 618 | 628 | 294,000 |
| 2005/02/08 | 628 | 628 | 617 | 619 | 318,000 |
| 2005/02/07 | 630 | 631 | 620 | 628 | 221,000 |
| 2005/02/04 | 635 | 635 | 626 | 632 | 188,000 |
| 2005/02/03 | 643 | 643 | 630 | 632 | 184,000 |
| 2005/02/02 | 650 | 650 | 632 | 633 | 314,000 |
| 2005/02/01 | 643 | 651 | 642 | 648 | 309,000 |
| 2005/01/31 | 640 | 652 | 635 | 651 | 407,000 |
| 2005/01/28 | 650 | 655 | 643 | 648 | 403,000 |
| 2005/01/27 | 624 | 652 | 624 | 647 | 519,000 |
| 2005/01/26 | 633 | 638 | 609 | 625 | 583,000 |
| 2005/01/25 | 642 | 645 | 625 | 630 | 601,000 |
| 2005/01/24 | 637 | 654 | 635 | 645 | 406,000 |
| 2005/01/21 | 650 | 657 | 638 | 644 | 656,000 |
| 2005/01/20 | 652 | 676 | 637 | 669 | 1,302,000 |
| 2005/01/19 | 695 | 695 | 648 | 648 | 1,290,000 |
| 2005/01/18 | 720 | 720 | 686 | 693 | 789,000 |
| 2005/01/17 | 730 | 745 | 718 | 722 | 448,000 |
| 2005/01/14 | 708 | 735 | 691 | 735 | 644,000 |
| 2005/01/13 | 724 | 728 | 700 | 711 | 480,000 |
| 2005/01/12 | 727 | 732 | 722 | 725 | 305,000 |
| 2005/01/11 | 729 | 741 | 722 | 726 | 271,000 |
| 2005/01/07 | 745 | 745 | 717 | 728 | 377,000 |
| 2005/01/06 | 708 | 748 | 708 | 747 | 423,000 |
| 2005/01/05 | 709 | 720 | 709 | 713 | 230,000 |
| 2005/01/04 | 676 | 709 | 676 | 705 | 198,000 |