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 |
|---|---|---|---|---|---|
| 2006/12/29 | 465 | 471 | 464 | 464 | 44,000 |
| 2006/12/28 | 460 | 468 | 460 | 462 | 1,308,000 |
| 2006/12/27 | 448 | 455 | 448 | 455 | 21,000 |
| 2006/12/26 | 437 | 452 | 437 | 450 | 55,000 |
| 2006/12/25 | 444 | 449 | 440 | 442 | 16,000 |
| 2006/12/22 | 446 | 447 | 444 | 444 | 14,000 |
| 2006/12/21 | 444 | 450 | 435 | 446 | 69,000 |
| 2006/12/20 | 450 | 450 | 444 | 450 | 23,000 |
| 2006/12/19 | 460 | 460 | 450 | 452 | 25,000 |
| 2006/12/18 | 449 | 463 | 449 | 457 | 25,000 |
| 2006/12/15 | 457 | 460 | 456 | 459 | 15,000 |
| 2006/12/14 | 448 | 458 | 448 | 456 | 18,000 |
| 2006/12/13 | 452 | 456 | 444 | 453 | 27,000 |
| 2006/12/12 | 455 | 455 | 439 | 448 | 21,000 |
| 2006/12/11 | 459 | 460 | 458 | 458 | 10,000 |
| 2006/12/08 | 455 | 461 | 454 | 458 | 42,000 |
| 2006/12/07 | 445 | 457 | 445 | 455 | 22,000 |
| 2006/12/06 | 455 | 457 | 451 | 455 | 58,000 |
| 2006/12/05 | 454 | 454 | 451 | 451 | 26,000 |
| 2006/12/04 | 454 | 455 | 445 | 452 | 24,000 |
| 2006/12/01 | 445 | 457 | 443 | 456 | 25,000 |
| 2006/11/30 | 445 | 445 | 440 | 445 | 24,000 |
| 2006/11/29 | 440 | 449 | 430 | 445 | 29,000 |
| 2006/11/28 | 435 | 437 | 432 | 437 | 23,000 |
| 2006/11/27 | 433 | 436 | 424 | 435 | 15,000 |
| 2006/11/24 | 425 | 433 | 425 | 433 | 35,000 |
| 2006/11/22 | 430 | 430 | 417 | 425 | 54,000 |
| 2006/11/21 | 435 | 435 | 430 | 430 | 8,000 |
| 2006/11/20 | 445 | 445 | 430 | 430 | 20,000 |
| 2006/11/17 | 450 | 450 | 444 | 444 | 51,000 |
| 2006/11/16 | 444 | 451 | 439 | 450 | 68,000 |
| 2006/11/15 | 447 | 447 | 438 | 439 | 48,000 |
| 2006/11/14 | 431 | 441 | 428 | 439 | 17,000 |
| 2006/11/13 | 433 | 433 | 431 | 431 | 13,000 |
| 2006/11/10 | 446 | 446 | 438 | 438 | 100,000 |
| 2006/11/09 | 442 | 446 | 437 | 439 | 16,000 |
| 2006/11/08 | 441 | 448 | 436 | 447 | 22,000 |
| 2006/11/07 | 455 | 455 | 448 | 451 | 25,000 |
| 2006/11/06 | 454 | 454 | 442 | 450 | 16,000 |
| 2006/11/02 | 450 | 450 | 446 | 449 | 21,000 |
| 2006/11/01 | 446 | 450 | 437 | 450 | 28,000 |
| 2006/10/31 | 437 | 455 | 418 | 448 | 95,000 |
| 2006/10/30 | 458 | 458 | 446 | 446 | 39,000 |
| 2006/10/27 | 452 | 457 | 448 | 453 | 23,000 |
| 2006/10/26 | 450 | 459 | 450 | 451 | 26,000 |
| 2006/10/25 | 461 | 461 | 455 | 455 | 17,000 |
| 2006/10/24 | 461 | 466 | 460 | 461 | 26,000 |
| 2006/10/23 | 451 | 464 | 451 | 459 | 27,000 |
| 2006/10/20 | 471 | 471 | 461 | 461 | 19,000 |
| 2006/10/19 | 473 | 473 | 470 | 471 | 21,000 |
| 2006/10/18 | 474 | 474 | 466 | 467 | 19,000 |
| 2006/10/17 | 475 | 478 | 470 | 473 | 26,000 |
| 2006/10/16 | 459 | 472 | 459 | 472 | 17,000 |
| 2006/10/13 | 453 | 462 | 453 | 458 | 19,000 |
| 2006/10/12 | 453 | 455 | 453 | 455 | 23,000 |
| 2006/10/11 | 468 | 468 | 460 | 461 | 13,000 |
| 2006/10/10 | 464 | 468 | 460 | 464 | 30,000 |
| 2006/10/06 | 465 | 470 | 461 | 464 | 23,000 |
| 2006/10/05 | 467 | 467 | 456 | 462 | 17,000 |
| 2006/10/04 | 474 | 474 | 465 | 466 | 21,000 |
| 2006/10/03 | 481 | 482 | 472 | 479 | 35,000 |
| 2006/10/02 | 480 | 482 | 475 | 482 | 9,000 |
| 2006/09/29 | 479 | 480 | 472 | 480 | 16,000 |
| 2006/09/28 | 470 | 474 | 468 | 474 | 37,000 |
| 2006/09/27 | 467 | 469 | 467 | 469 | 22,000 |
| 2006/09/26 | 467 | 468 | 465 | 468 | 11,000 |
| 2006/09/25 | 458 | 467 | 457 | 465 | 19,000 |
| 2006/09/22 | 455 | 462 | 450 | 458 | 13,000 |
| 2006/09/21 | 462 | 462 | 451 | 460 | 38,000 |
| 2006/09/20 | 470 | 470 | 461 | 467 | 29,000 |
| 2006/09/19 | 470 | 470 | 469 | 469 | 5,000 |
| 2006/09/15 | 473 | 473 | 468 | 468 | 2,000 |
| 2006/09/14 | 468 | 478 | 455 | 472 | 23,000 |
| 2006/09/13 | 483 | 483 | 473 | 473 | 13,000 |
| 2006/09/12 | 479 | 483 | 465 | 480 | 25,000 |
| 2006/09/11 | 482 | 482 | 481 | 481 | 10,000 |
| 2006/09/08 | 472 | 482 | 472 | 482 | 52,000 |
| 2006/09/07 | 486 | 486 | 471 | 482 | 20,000 |
| 2006/09/06 | 480 | 485 | 480 | 485 | 21,000 |
| 2006/09/05 | 486 | 486 | 480 | 485 | 28,000 |
| 2006/09/04 | 489 | 489 | 480 | 487 | 39,000 |
| 2006/09/01 | 488 | 489 | 483 | 486 | 38,000 |
| 2006/08/31 | 491 | 491 | 484 | 490 | 25,000 |
| 2006/08/30 | 488 | 492 | 485 | 491 | 33,000 |
| 2006/08/29 | 485 | 491 | 485 | 489 | 51,000 |
| 2006/08/28 | 494 | 494 | 488 | 489 | 38,000 |
| 2006/08/25 | 490 | 490 | 489 | 489 | 20,000 |
| 2006/08/24 | 491 | 494 | 485 | 490 | 65,000 |
| 2006/08/23 | 493 | 494 | 490 | 494 | 27,000 |
| 2006/08/22 | 492 | 495 | 492 | 493 | 32,000 |
| 2006/08/21 | 491 | 494 | 490 | 490 | 63,000 |
| 2006/08/18 | 493 | 494 | 491 | 493 | 27,000 |
| 2006/08/17 | 493 | 497 | 493 | 493 | 34,000 |
| 2006/08/16 | 489 | 495 | 489 | 494 | 87,000 |
| 2006/08/15 | 489 | 489 | 484 | 489 | 19,000 |
| 2006/08/14 | 484 | 490 | 481 | 490 | 21,000 |
| 2006/08/11 | 469 | 495 | 469 | 480 | 114,000 |
| 2006/08/10 | 468 | 469 | 466 | 469 | 10,000 |
| 2006/08/09 | 467 | 470 | 463 | 468 | 49,000 |
| 2006/08/08 | 475 | 476 | 467 | 469 | 15,000 |
| 2006/08/07 | 472 | 475 | 472 | 474 | 28,000 |
| 2006/08/04 | 463 | 475 | 463 | 470 | 19,000 |
| 2006/08/03 | 466 | 472 | 460 | 471 | 27,000 |
| 2006/08/02 | 469 | 475 | 467 | 471 | 18,000 |
| 2006/08/01 | 462 | 472 | 461 | 469 | 35,000 |
| 2006/07/31 | 464 | 468 | 456 | 464 | 123,000 |
| 2006/07/28 | 460 | 464 | 457 | 459 | 40,000 |
| 2006/07/27 | 456 | 458 | 450 | 450 | 20,000 |
| 2006/07/26 | 443 | 469 | 443 | 451 | 85,000 |
| 2006/07/25 | 434 | 443 | 430 | 443 | 45,000 |
| 2006/07/24 | 416 | 430 | 416 | 425 | 54,000 |
| 2006/07/21 | 417 | 417 | 398 | 411 | 25,000 |
| 2006/07/20 | 420 | 420 | 411 | 416 | 16,000 |
| 2006/07/19 | 422 | 422 | 400 | 404 | 59,000 |
| 2006/07/18 | 442 | 442 | 422 | 425 | 37,000 |
| 2006/07/14 | 448 | 454 | 444 | 444 | 13,000 |
| 2006/07/13 | 450 | 455 | 443 | 450 | 20,000 |
| 2006/07/12 | 457 | 461 | 451 | 455 | 16,000 |
| 2006/07/11 | 460 | 462 | 460 | 462 | 6,000 |
| 2006/07/10 | 466 | 466 | 452 | 460 | 59,000 |
| 2006/07/07 | 464 | 469 | 464 | 465 | 19,000 |
| 2006/07/06 | 470 | 470 | 464 | 469 | 27,000 |
| 2006/07/05 | 471 | 472 | 465 | 465 | 24,000 |
| 2006/07/04 | 473 | 478 | 467 | 472 | 35,000 |
| 2006/07/03 | 471 | 471 | 466 | 466 | 31,000 |
| 2006/06/30 | 470 | 470 | 450 | 466 | 32,000 |
| 2006/06/29 | 466 | 469 | 466 | 469 | 13,000 |
| 2006/06/28 | 476 | 476 | 468 | 468 | 62,000 |
| 2006/06/27 | 465 | 465 | 462 | 463 | 16,000 |
| 2006/06/26 | 462 | 465 | 457 | 465 | 21,000 |
| 2006/06/23 | 463 | 463 | 447 | 457 | 16,000 |
| 2006/06/22 | 460 | 463 | 460 | 463 | 10,000 |
| 2006/06/21 | 462 | 462 | 449 | 457 | 13,000 |
| 2006/06/20 | 464 | 467 | 463 | 463 | 16,000 |
| 2006/06/19 | 467 | 467 | 463 | 463 | 10,000 |
| 2006/06/16 | 445 | 467 | 445 | 467 | 50,000 |
| 2006/06/15 | 439 | 445 | 438 | 445 | 13,000 |
| 2006/06/14 | 439 | 444 | 431 | 444 | 33,000 |
| 2006/06/13 | 447 | 455 | 442 | 442 | 28,000 |
| 2006/06/12 | 448 | 450 | 444 | 447 | 24,000 |
| 2006/06/09 | 445 | 455 | 440 | 443 | 64,000 |
| 2006/06/08 | 455 | 459 | 445 | 445 | 39,000 |
| 2006/06/07 | 460 | 468 | 460 | 464 | 13,000 |
| 2006/06/06 | 456 | 470 | 452 | 470 | 42,000 |
| 2006/06/05 | 458 | 459 | 450 | 458 | 24,000 |
| 2006/06/02 | 469 | 469 | 450 | 460 | 64,000 |
| 2006/06/01 | 467 | 480 | 462 | 467 | 30,000 |
| 2006/05/31 | 471 | 472 | 463 | 466 | 55,000 |
| 2006/05/30 | 481 | 481 | 473 | 474 | 30,000 |
| 2006/05/29 | 489 | 489 | 479 | 481 | 60,000 |
| 2006/05/26 | 485 | 490 | 485 | 489 | 25,000 |
| 2006/05/25 | 490 | 491 | 489 | 491 | 15,000 |
| 2006/05/24 | 488 | 495 | 486 | 490 | 83,000 |
| 2006/05/23 | 483 | 490 | 476 | 490 | 42,000 |
| 2006/05/22 | 486 | 492 | 482 | 488 | 53,000 |
| 2006/05/19 | 474 | 484 | 474 | 484 | 32,000 |
| 2006/05/18 | 472 | 478 | 472 | 474 | 23,000 |
| 2006/05/17 | 471 | 475 | 465 | 473 | 38,000 |
| 2006/05/16 | 483 | 483 | 465 | 465 | 84,000 |
| 2006/05/15 | 484 | 488 | 475 | 487 | 44,000 |
| 2006/05/12 | 487 | 487 | 469 | 486 | 53,000 |
| 2006/05/11 | 478 | 489 | 473 | 489 | 67,000 |
| 2006/05/10 | 476 | 481 | 472 | 478 | 58,000 |
| 2006/05/09 | 475 | 475 | 471 | 472 | 10,000 |
| 2006/05/08 | 475 | 480 | 469 | 475 | 28,000 |
| 2006/05/02 | 480 | 487 | 473 | 476 | 35,000 |
| 2006/05/01 | 473 | 480 | 473 | 480 | 23,000 |
| 2006/04/28 | 474 | 474 | 463 | 474 | 45,000 |
| 2006/04/27 | 472 | 473 | 472 | 473 | 11,000 |
| 2006/04/26 | 474 | 474 | 466 | 467 | 22,000 |
| 2006/04/25 | 465 | 470 | 465 | 469 | 18,000 |
| 2006/04/24 | 476 | 476 | 465 | 465 | 24,000 |
| 2006/04/21 | 476 | 481 | 475 | 476 | 32,000 |
| 2006/04/20 | 482 | 482 | 478 | 478 | 9,000 |
| 2006/04/19 | 477 | 478 | 477 | 478 | 8,000 |
| 2006/04/18 | 475 | 477 | 473 | 476 | 40,000 |
| 2006/04/17 | 483 | 485 | 476 | 476 | 29,000 |
| 2006/04/14 | 480 | 480 | 479 | 479 | 14,000 |
| 2006/04/13 | 484 | 484 | 480 | 480 | 19,000 |
| 2006/04/12 | 483 | 486 | 481 | 482 | 32,000 |
| 2006/04/11 | 486 | 488 | 482 | 483 | 26,000 |
| 2006/04/10 | 485 | 487 | 485 | 486 | 31,000 |
| 2006/04/07 | 490 | 490 | 484 | 485 | 58,000 |
| 2006/04/06 | 489 | 491 | 487 | 491 | 19,000 |
| 2006/04/05 | 493 | 493 | 487 | 487 | 41,000 |
| 2006/04/04 | 492 | 492 | 489 | 490 | 29,000 |
| 2006/04/03 | 490 | 490 | 485 | 490 | 41,000 |
| 2006/03/31 | 488 | 488 | 483 | 486 | 22,000 |
| 2006/03/30 | 483 | 485 | 480 | 484 | 24,000 |
| 2006/03/29 | 484 | 484 | 478 | 481 | 46,000 |
| 2006/03/28 | 482 | 483 | 480 | 483 | 31,000 |
| 2006/03/27 | 481 | 485 | 480 | 482 | 238,000 |
| 2006/03/24 | 490 | 490 | 480 | 481 | 22,000 |
| 2006/03/23 | 487 | 491 | 479 | 486 | 37,000 |
| 2006/03/22 | 489 | 489 | 481 | 488 | 75,000 |
| 2006/03/20 | 477 | 485 | 477 | 485 | 28,000 |
| 2006/03/17 | 472 | 478 | 472 | 476 | 77,000 |
| 2006/03/16 | 491 | 491 | 482 | 487 | 66,000 |
| 2006/03/15 | 490 | 493 | 488 | 491 | 54,000 |
| 2006/03/14 | 494 | 495 | 491 | 491 | 69,000 |
| 2006/03/13 | 494 | 496 | 491 | 496 | 48,000 |
| 2006/03/10 | 487 | 497 | 487 | 494 | 77,000 |
| 2006/03/09 | 467 | 478 | 467 | 477 | 24,000 |
| 2006/03/08 | 473 | 475 | 465 | 465 | 33,000 |
| 2006/03/07 | 474 | 474 | 465 | 471 | 27,000 |
| 2006/03/06 | 465 | 477 | 461 | 476 | 52,000 |
| 2006/03/03 | 471 | 480 | 463 | 467 | 76,000 |
| 2006/03/02 | 485 | 490 | 474 | 474 | 54,000 |
| 2006/03/01 | 486 | 487 | 481 | 485 | 58,000 |
| 2006/02/28 | 495 | 497 | 485 | 490 | 103,000 |
| 2006/02/27 | 489 | 494 | 484 | 494 | 100,000 |
| 2006/02/24 | 486 | 488 | 475 | 483 | 139,000 |
| 2006/02/23 | 472 | 487 | 469 | 485 | 105,000 |
| 2006/02/22 | 475 | 480 | 465 | 471 | 127,000 |
| 2006/02/21 | 440 | 474 | 440 | 473 | 148,000 |
| 2006/02/20 | 480 | 483 | 440 | 445 | 269,000 |
| 2006/02/17 | 500 | 500 | 481 | 481 | 190,000 |
| 2006/02/16 | 504 | 518 | 502 | 502 | 101,000 |
| 2006/02/15 | 523 | 523 | 503 | 503 | 66,000 |
| 2006/02/14 | 511 | 524 | 501 | 507 | 148,000 |
| 2006/02/13 | 524 | 526 | 507 | 509 | 166,000 |
| 2006/02/10 | 528 | 531 | 507 | 521 | 139,000 |
| 2006/02/09 | 533 | 535 | 520 | 528 | 148,000 |
| 2006/02/08 | 538 | 538 | 532 | 532 | 87,000 |
| 2006/02/07 | 544 | 548 | 539 | 540 | 87,000 |
| 2006/02/06 | 553 | 553 | 538 | 544 | 126,000 |
| 2006/02/03 | 551 | 566 | 547 | 554 | 202,000 |
| 2006/02/02 | 547 | 560 | 536 | 557 | 367,000 |
| 2006/02/01 | 552 | 557 | 543 | 547 | 184,000 |
| 2006/01/31 | 536 | 560 | 533 | 559 | 234,000 |
| 2006/01/30 | 547 | 547 | 530 | 535 | 140,000 |
| 2006/01/27 | 529 | 540 | 529 | 539 | 110,000 |
| 2006/01/26 | 528 | 530 | 522 | 525 | 56,000 |
| 2006/01/25 | 508 | 531 | 508 | 527 | 170,000 |
| 2006/01/24 | 495 | 506 | 495 | 506 | 57,000 |
| 2006/01/23 | 501 | 505 | 497 | 497 | 139,000 |
| 2006/01/20 | 525 | 526 | 506 | 508 | 114,000 |
| 2006/01/19 | 487 | 530 | 487 | 525 | 207,000 |
| 2006/01/18 | 521 | 522 | 493 | 497 | 358,000 |
| 2006/01/17 | 543 | 544 | 520 | 524 | 155,000 |
| 2006/01/16 | 547 | 550 | 541 | 545 | 194,000 |
| 2006/01/13 | 552 | 553 | 541 | 545 | 199,000 |
| 2006/01/12 | 548 | 550 | 538 | 550 | 247,000 |
| 2006/01/11 | 538 | 543 | 528 | 538 | 164,000 |
| 2006/01/10 | 550 | 558 | 535 | 545 | 271,000 |
| 2006/01/06 | 519 | 535 | 519 | 535 | 316,000 |
| 2006/01/05 | 518 | 522 | 518 | 518 | 91,000 |
| 2006/01/04 | 518 | 520 | 514 | 516 | 82,000 |