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 |
|---|---|---|---|---|---|
| 2008/12/30 | 289 | 295 | 288 | 295 | 14,000 |
| 2008/12/29 | 290 | 295 | 290 | 294 | 24,000 |
| 2008/12/26 | 279 | 285 | 279 | 285 | 11,000 |
| 2008/12/25 | 288 | 288 | 283 | 283 | 6,000 |
| 2008/12/24 | 289 | 290 | 287 | 288 | 22,000 |
| 2008/12/22 | 280 | 288 | 280 | 288 | 28,000 |
| 2008/12/19 | 275 | 279 | 272 | 279 | 30,000 |
| 2008/12/18 | 273 | 279 | 270 | 275 | 41,000 |
| 2008/12/17 | 274 | 274 | 269 | 271 | 12,000 |
| 2008/12/16 | 278 | 278 | 266 | 267 | 21,000 |
| 2008/12/15 | 270 | 278 | 268 | 278 | 51,000 |
| 2008/12/12 | 269 | 269 | 267 | 267 | 42,000 |
| 2008/12/11 | 266 | 269 | 265 | 269 | 23,000 |
| 2008/12/10 | 267 | 268 | 263 | 266 | 30,000 |
| 2008/12/09 | 266 | 268 | 266 | 267 | 29,000 |
| 2008/12/08 | 258 | 265 | 258 | 264 | 56,000 |
| 2008/12/05 | 252 | 255 | 250 | 250 | 15,000 |
| 2008/12/04 | 253 | 254 | 248 | 254 | 22,000 |
| 2008/12/03 | 246 | 251 | 246 | 251 | 16,000 |
| 2008/12/02 | 249 | 249 | 243 | 248 | 9,000 |
| 2008/12/01 | 254 | 254 | 247 | 249 | 12,000 |
| 2008/11/28 | 253 | 253 | 250 | 253 | 31,000 |
| 2008/11/27 | 251 | 252 | 247 | 252 | 13,000 |
| 2008/11/26 | 253 | 253 | 248 | 251 | 12,000 |
| 2008/11/25 | 252 | 252 | 249 | 249 | 7,000 |
| 2008/11/21 | 236 | 252 | 236 | 252 | 21,000 |
| 2008/11/20 | 250 | 250 | 246 | 246 | 21,000 |
| 2008/11/19 | 255 | 256 | 247 | 250 | 46,000 |
| 2008/11/18 | 248 | 253 | 243 | 253 | 22,000 |
| 2008/11/17 | 237 | 248 | 237 | 248 | 11,000 |
| 2008/11/14 | 252 | 252 | 247 | 249 | 11,000 |
| 2008/11/13 | 241 | 245 | 241 | 244 | 16,000 |
| 2008/11/12 | 246 | 246 | 242 | 246 | 12,000 |
| 2008/11/11 | 245 | 246 | 239 | 246 | 18,000 |
| 2008/11/10 | 246 | 246 | 238 | 243 | 35,000 |
| 2008/11/07 | 239 | 246 | 237 | 246 | 39,000 |
| 2008/11/06 | 236 | 241 | 236 | 237 | 10,000 |
| 2008/11/05 | 248 | 250 | 235 | 240 | 47,000 |
| 2008/11/04 | 254 | 254 | 235 | 237 | 35,000 |
| 2008/10/31 | 250 | 252 | 241 | 249 | 65,000 |
| 2008/10/30 | 251 | 254 | 241 | 245 | 42,000 |
| 2008/10/29 | 240 | 255 | 240 | 254 | 41,000 |
| 2008/10/28 | 240 | 241 | 232 | 241 | 40,000 |
| 2008/10/27 | 242 | 242 | 232 | 239 | 23,000 |
| 2008/10/24 | 251 | 251 | 233 | 242 | 41,000 |
| 2008/10/23 | 248 | 249 | 244 | 248 | 16,000 |
| 2008/10/22 | 257 | 258 | 250 | 250 | 15,000 |
| 2008/10/21 | 258 | 260 | 255 | 260 | 19,000 |
| 2008/10/20 | 251 | 258 | 241 | 253 | 26,000 |
| 2008/10/17 | 240 | 247 | 236 | 241 | 50,000 |
| 2008/10/16 | 236 | 248 | 230 | 247 | 19,000 |
| 2008/10/15 | 245 | 246 | 240 | 241 | 23,000 |
| 2008/10/14 | 257 | 257 | 253 | 254 | 25,000 |
| 2008/10/10 | 235 | 235 | 228 | 232 | 42,000 |
| 2008/10/09 | 241 | 241 | 230 | 230 | 36,000 |
| 2008/10/08 | 239 | 246 | 236 | 245 | 34,000 |
| 2008/10/07 | 247 | 256 | 236 | 256 | 32,000 |
| 2008/10/06 | 262 | 263 | 257 | 261 | 73,000 |
| 2008/10/03 | 263 | 264 | 258 | 260 | 34,000 |
| 2008/10/02 | 268 | 268 | 266 | 267 | 20,000 |
| 2008/10/01 | 269 | 269 | 266 | 266 | 29,000 |
| 2008/09/30 | 265 | 267 | 255 | 267 | 15,000 |
| 2008/09/29 | 269 | 269 | 263 | 269 | 46,000 |
| 2008/09/26 | 268 | 269 | 265 | 268 | 66,000 |
| 2008/09/25 | 269 | 270 | 262 | 268 | 28,000 |
| 2008/09/24 | 258 | 271 | 258 | 268 | 29,000 |
| 2008/09/22 | 261 | 264 | 256 | 263 | 69,000 |
| 2008/09/19 | 249 | 262 | 248 | 260 | 91,000 |
| 2008/09/18 | 254 | 255 | 245 | 254 | 67,000 |
| 2008/09/17 | 246 | 258 | 246 | 254 | 34,000 |
| 2008/09/16 | 250 | 250 | 235 | 246 | 42,000 |
| 2008/09/12 | 260 | 260 | 257 | 259 | 43,000 |
| 2008/09/11 | 258 | 258 | 253 | 256 | 14,000 |
| 2008/09/10 | 247 | 253 | 247 | 253 | 29,000 |
| 2008/09/09 | 247 | 248 | 247 | 247 | 13,000 |
| 2008/09/08 | 240 | 249 | 240 | 249 | 24,000 |
| 2008/09/05 | 241 | 248 | 232 | 245 | 28,000 |
| 2008/09/04 | 250 | 250 | 246 | 246 | 13,000 |
| 2008/09/03 | 247 | 249 | 247 | 249 | 42,000 |
| 2008/09/02 | 247 | 248 | 243 | 243 | 17,000 |
| 2008/09/01 | 248 | 248 | 245 | 248 | 27,000 |
| 2008/08/29 | 246 | 248 | 245 | 247 | 23,000 |
| 2008/08/28 | 246 | 247 | 245 | 245 | 16,000 |
| 2008/08/27 | 244 | 245 | 244 | 245 | 9,000 |
| 2008/08/26 | 242 | 244 | 241 | 244 | 29,000 |
| 2008/08/25 | 240 | 245 | 240 | 241 | 8,000 |
| 2008/08/22 | 233 | 237 | 233 | 237 | 7,000 |
| 2008/08/21 | 237 | 237 | 231 | 232 | 15,000 |
| 2008/08/20 | 231 | 233 | 230 | 232 | 15,000 |
| 2008/08/19 | 240 | 240 | 225 | 229 | 20,000 |
| 2008/08/18 | 231 | 243 | 231 | 239 | 43,000 |
| 2008/08/15 | 229 | 229 | 226 | 227 | 16,000 |
| 2008/08/14 | 225 | 232 | 225 | 232 | 17,000 |
| 2008/08/13 | 232 | 232 | 226 | 226 | 22,000 |
| 2008/08/12 | 232 | 232 | 229 | 229 | 17,000 |
| 2008/08/11 | 226 | 231 | 226 | 229 | 45,000 |
| 2008/08/08 | 234 | 234 | 227 | 231 | 8,000 |
| 2008/08/07 | 233 | 234 | 229 | 229 | 26,000 |
| 2008/08/06 | 233 | 233 | 230 | 233 | 25,000 |
| 2008/08/05 | 232 | 236 | 232 | 232 | 14,000 |
| 2008/08/04 | 240 | 240 | 233 | 234 | 48,000 |
| 2008/08/01 | 242 | 244 | 242 | 242 | 4,000 |
| 2008/07/31 | 245 | 246 | 242 | 242 | 13,000 |
| 2008/07/30 | 241 | 243 | 239 | 242 | 12,000 |
| 2008/07/29 | 239 | 241 | 238 | 241 | 12,000 |
| 2008/07/28 | 245 | 245 | 240 | 240 | 19,000 |
| 2008/07/25 | 245 | 248 | 241 | 242 | 27,000 |
| 2008/07/24 | 249 | 250 | 245 | 245 | 33,000 |
| 2008/07/23 | 245 | 251 | 245 | 251 | 14,000 |
| 2008/07/22 | 245 | 247 | 240 | 241 | 19,000 |
| 2008/07/18 | 243 | 247 | 243 | 244 | 14,000 |
| 2008/07/17 | 245 | 246 | 243 | 246 | 21,000 |
| 2008/07/16 | 264 | 264 | 240 | 242 | 64,000 |
| 2008/07/15 | 259 | 262 | 255 | 261 | 47,000 |
| 2008/07/14 | 253 | 256 | 253 | 255 | 17,000 |
| 2008/07/11 | 256 | 256 | 252 | 253 | 20,000 |
| 2008/07/10 | 252 | 253 | 251 | 251 | 17,000 |
| 2008/07/09 | 246 | 250 | 246 | 247 | 11,000 |
| 2008/07/08 | 251 | 251 | 246 | 246 | 11,000 |
| 2008/07/07 | 254 | 254 | 251 | 252 | 13,000 |
| 2008/07/04 | 248 | 254 | 248 | 254 | 17,000 |
| 2008/07/03 | 243 | 249 | 235 | 249 | 31,000 |
| 2008/07/02 | 258 | 261 | 252 | 257 | 18,000 |
| 2008/07/01 | 264 | 265 | 263 | 263 | 49,000 |
| 2008/06/30 | 256 | 258 | 256 | 257 | 52,000 |
| 2008/06/27 | 240 | 251 | 240 | 249 | 34,000 |
| 2008/06/26 | 258 | 258 | 250 | 253 | 25,000 |
| 2008/06/25 | 262 | 262 | 258 | 258 | 19,000 |
| 2008/06/24 | 266 | 266 | 262 | 262 | 12,000 |
| 2008/06/23 | 261 | 265 | 261 | 262 | 16,000 |
| 2008/06/20 | 269 | 269 | 265 | 265 | 39,000 |
| 2008/06/19 | 264 | 266 | 264 | 265 | 42,000 |
| 2008/06/18 | 265 | 266 | 263 | 263 | 53,000 |
| 2008/06/17 | 267 | 267 | 265 | 265 | 5,000 |
| 2008/06/16 | 264 | 269 | 263 | 267 | 12,000 |
| 2008/06/13 | 263 | 264 | 263 | 263 | 31,000 |
| 2008/06/12 | 259 | 270 | 259 | 267 | 46,000 |
| 2008/06/11 | 257 | 259 | 257 | 258 | 16,000 |
| 2008/06/10 | 265 | 265 | 258 | 258 | 31,000 |
| 2008/06/09 | 265 | 265 | 261 | 264 | 23,000 |
| 2008/06/06 | 271 | 273 | 266 | 266 | 20,000 |
| 2008/06/05 | 268 | 268 | 265 | 267 | 8,000 |
| 2008/06/04 | 264 | 270 | 264 | 270 | 20,000 |
| 2008/06/03 | 270 | 270 | 263 | 264 | 17,000 |
| 2008/06/02 | 273 | 273 | 268 | 270 | 14,000 |
| 2008/05/30 | 267 | 273 | 266 | 272 | 30,000 |
| 2008/05/29 | 266 | 271 | 261 | 271 | 32,000 |
| 2008/05/28 | 272 | 272 | 260 | 263 | 60,000 |
| 2008/05/27 | 270 | 273 | 265 | 268 | 30,000 |
| 2008/05/26 | 266 | 272 | 265 | 266 | 22,000 |
| 2008/05/23 | 268 | 273 | 267 | 268 | 36,000 |
| 2008/05/22 | 262 | 267 | 261 | 267 | 19,000 |
| 2008/05/21 | 268 | 269 | 263 | 264 | 38,000 |
| 2008/05/20 | 274 | 275 | 268 | 268 | 22,000 |
| 2008/05/19 | 271 | 273 | 271 | 273 | 31,000 |
| 2008/05/16 | 268 | 275 | 268 | 273 | 21,000 |
| 2008/05/15 | 272 | 273 | 269 | 273 | 28,000 |
| 2008/05/14 | 271 | 271 | 267 | 270 | 25,000 |
| 2008/05/13 | 262 | 266 | 262 | 266 | 21,000 |
| 2008/05/12 | 260 | 261 | 258 | 261 | 27,000 |
| 2008/05/09 | 270 | 270 | 260 | 260 | 34,000 |
| 2008/05/08 | 272 | 273 | 267 | 269 | 25,000 |
| 2008/05/07 | 275 | 275 | 268 | 273 | 53,000 |
| 2008/05/02 | 276 | 284 | 270 | 271 | 187,000 |
| 2008/05/01 | 267 | 270 | 262 | 268 | 38,000 |
| 2008/04/30 | 270 | 271 | 267 | 270 | 23,000 |
| 2008/04/28 | 267 | 271 | 263 | 270 | 45,000 |
| 2008/04/25 | 258 | 262 | 258 | 262 | 39,000 |
| 2008/04/24 | 250 | 250 | 245 | 246 | 13,000 |
| 2008/04/23 | 251 | 252 | 249 | 251 | 11,000 |
| 2008/04/22 | 250 | 254 | 246 | 251 | 46,000 |
| 2008/04/21 | 260 | 260 | 249 | 255 | 40,000 |
| 2008/04/18 | 262 | 262 | 257 | 260 | 25,000 |
| 2008/04/17 | 267 | 267 | 258 | 262 | 30,000 |
| 2008/04/16 | 264 | 269 | 258 | 262 | 65,000 |
| 2008/04/15 | 263 | 265 | 256 | 263 | 83,000 |
| 2008/04/14 | 273 | 273 | 257 | 267 | 56,000 |
| 2008/04/11 | 272 | 275 | 269 | 273 | 90,000 |
| 2008/04/10 | 266 | 275 | 263 | 269 | 131,000 |
| 2008/04/09 | 256 | 274 | 255 | 261 | 277,000 |
| 2008/04/08 | 246 | 264 | 243 | 261 | 905,000 |
| 2008/04/07 | 247 | 247 | 237 | 242 | 768,000 |
| 2008/04/04 | 242 | 243 | 241 | 243 | 28,000 |
| 2008/04/03 | 249 | 249 | 242 | 244 | 31,000 |
| 2008/04/02 | 252 | 262 | 252 | 252 | 21,000 |
| 2008/04/01 | 247 | 252 | 247 | 249 | 24,000 |
| 2008/03/31 | 257 | 257 | 247 | 247 | 25,000 |
| 2008/03/28 | 258 | 258 | 246 | 257 | 60,000 |
| 2008/03/27 | 251 | 253 | 247 | 253 | 47,000 |
| 2008/03/26 | 253 | 253 | 242 | 252 | 42,000 |
| 2008/03/25 | 257 | 257 | 245 | 248 | 53,000 |
| 2008/03/24 | 244 | 254 | 242 | 252 | 51,000 |
| 2008/03/21 | 246 | 246 | 236 | 245 | 48,000 |
| 2008/03/19 | 244 | 246 | 238 | 243 | 72,000 |
| 2008/03/18 | 229 | 239 | 228 | 239 | 106,000 |
| 2008/03/17 | 226 | 236 | 226 | 233 | 68,000 |
| 2008/03/14 | 254 | 254 | 235 | 236 | 119,000 |
| 2008/03/13 | 248 | 259 | 246 | 250 | 484,000 |
| 2008/03/12 | 260 | 260 | 248 | 248 | 500,000 |
| 2008/03/11 | 253 | 253 | 243 | 250 | 45,000 |
| 2008/03/10 | 256 | 260 | 252 | 256 | 52,000 |
| 2008/03/07 | 256 | 262 | 254 | 255 | 77,000 |
| 2008/03/06 | 269 | 270 | 254 | 268 | 105,000 |
| 2008/03/05 | 276 | 276 | 260 | 269 | 156,000 |
| 2008/03/04 | 291 | 292 | 275 | 278 | 214,000 |
| 2008/03/03 | 288 | 295 | 285 | 291 | 231,000 |
| 2008/02/29 | 293 | 294 | 290 | 293 | 122,000 |
| 2008/02/28 | 293 | 295 | 288 | 291 | 184,000 |
| 2008/02/27 | 287 | 293 | 287 | 291 | 183,000 |
| 2008/02/26 | 294 | 296 | 283 | 284 | 179,000 |
| 2008/02/25 | 291 | 295 | 288 | 293 | 212,000 |
| 2008/02/22 | 285 | 295 | 284 | 288 | 361,000 |
| 2008/02/21 | 282 | 286 | 279 | 283 | 524,000 |
| 2008/02/20 | 280 | 282 | 273 | 273 | 621,000 |
| 2008/02/19 | 276 | 278 | 273 | 278 | 106,000 |
| 2008/02/18 | 271 | 275 | 269 | 275 | 241,000 |
| 2008/02/15 | 265 | 269 | 260 | 269 | 241,000 |
| 2008/02/14 | 256 | 269 | 255 | 267 | 227,000 |
| 2008/02/13 | 258 | 263 | 255 | 256 | 240,000 |
| 2008/02/12 | 252 | 258 | 252 | 256 | 149,000 |
| 2008/02/08 | 255 | 259 | 250 | 251 | 198,000 |
| 2008/02/07 | 252 | 257 | 249 | 255 | 338,000 |
| 2008/02/06 | 261 | 261 | 252 | 252 | 219,000 |
| 2008/02/05 | 262 | 265 | 262 | 263 | 122,000 |
| 2008/02/04 | 261 | 266 | 257 | 264 | 260,000 |
| 2008/02/01 | 259 | 263 | 254 | 262 | 429,000 |
| 2008/01/31 | 240 | 246 | 232 | 244 | 322,000 |
| 2008/01/30 | 249 | 253 | 243 | 245 | 167,000 |
| 2008/01/29 | 245 | 250 | 240 | 247 | 181,000 |
| 2008/01/28 | 254 | 254 | 240 | 241 | 221,000 |
| 2008/01/25 | 232 | 259 | 232 | 249 | 318,000 |
| 2008/01/24 | 230 | 240 | 229 | 232 | 172,000 |
| 2008/01/23 | 234 | 234 | 220 | 223 | 147,000 |
| 2008/01/22 | 218 | 230 | 210 | 214 | 348,000 |
| 2008/01/21 | 230 | 250 | 226 | 226 | 279,000 |
| 2008/01/18 | 220 | 237 | 217 | 235 | 189,000 |
| 2008/01/17 | 220 | 226 | 214 | 225 | 272,000 |
| 2008/01/16 | 225 | 231 | 205 | 210 | 331,000 |
| 2008/01/15 | 242 | 252 | 233 | 234 | 205,000 |
| 2008/01/11 | 261 | 261 | 240 | 241 | 348,000 |
| 2008/01/10 | 274 | 274 | 260 | 260 | 222,000 |
| 2008/01/09 | 259 | 270 | 256 | 270 | 273,000 |
| 2008/01/08 | 262 | 270 | 260 | 264 | 269,000 |
| 2008/01/07 | 279 | 279 | 273 | 273 | 310,000 |
| 2008/01/04 | 282 | 282 | 278 | 281 | 312,000 |