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 |
|---|---|---|---|---|---|
| 2009/12/30 | 324 | 324 | 319 | 319 | 8,000 |
| 2009/12/29 | 322 | 324 | 317 | 324 | 7,000 |
| 2009/12/28 | 322 | 325 | 321 | 321 | 15,000 |
| 2009/12/25 | 322 | 324 | 322 | 324 | 10,000 |
| 2009/12/24 | 316 | 323 | 314 | 322 | 13,000 |
| 2009/12/22 | 324 | 324 | 318 | 320 | 16,000 |
| 2009/12/21 | 325 | 325 | 318 | 319 | 5,000 |
| 2009/12/18 | 324 | 325 | 324 | 325 | 8,000 |
| 2009/12/17 | 325 | 325 | 320 | 324 | 9,000 |
| 2009/12/16 | 320 | 320 | 320 | 320 | 9,000 |
| 2009/12/15 | 319 | 319 | 318 | 319 | 7,000 |
| 2009/12/14 | 320 | 320 | 308 | 319 | 25,000 |
| 2009/12/11 | 319 | 319 | 315 | 319 | 32,000 |
| 2009/12/10 | 315 | 316 | 313 | 314 | 17,000 |
| 2009/12/09 | 315 | 315 | 312 | 313 | 10,000 |
| 2009/12/08 | 310 | 316 | 310 | 312 | 14,000 |
| 2009/12/07 | 319 | 319 | 309 | 315 | 41,000 |
| 2009/12/04 | 300 | 304 | 298 | 304 | 7,000 |
| 2009/12/03 | 287 | 300 | 287 | 300 | 20,000 |
| 2009/12/02 | 309 | 310 | 296 | 297 | 19,000 |
| 2009/12/01 | 300 | 305 | 300 | 300 | 11,000 |
| 2009/11/30 | 293 | 307 | 293 | 300 | 23,000 |
| 2009/11/27 | 293 | 293 | 292 | 293 | 11,000 |
| 2009/11/26 | 282 | 293 | 281 | 293 | 8,000 |
| 2009/11/25 | 292 | 292 | 291 | 292 | 4,000 |
| 2009/11/24 | 290 | 298 | 280 | 291 | 28,000 |
| 2009/11/20 | 297 | 297 | 295 | 295 | 6,000 |
| 2009/11/19 | 300 | 300 | 295 | 299 | 9,000 |
| 2009/11/18 | 300 | 301 | 296 | 297 | 9,000 |
| 2009/11/17 | 305 | 305 | 304 | 305 | 6,000 |
| 2009/11/16 | 309 | 309 | 303 | 303 | 9,000 |
| 2009/11/13 | 309 | 309 | 309 | 309 | 6,000 |
| 2009/11/12 | 311 | 311 | 309 | 309 | 9,000 |
| 2009/11/11 | 309 | 310 | 308 | 309 | 23,000 |
| 2009/11/10 | 310 | 310 | 307 | 308 | 20,000 |
| 2009/11/09 | 308 | 308 | 301 | 303 | 14,000 |
| 2009/11/06 | 308 | 308 | 304 | 307 | 7,000 |
| 2009/11/05 | 315 | 315 | 308 | 311 | 9,000 |
| 2009/11/04 | 312 | 313 | 312 | 313 | 9,000 |
| 2009/11/02 | 303 | 307 | 301 | 307 | 12,000 |
| 2009/10/30 | 312 | 314 | 307 | 308 | 18,000 |
| 2009/10/29 | 298 | 308 | 293 | 307 | 35,000 |
| 2009/10/28 | 313 | 315 | 306 | 308 | 26,000 |
| 2009/10/27 | 314 | 314 | 310 | 310 | 14,000 |
| 2009/10/26 | 312 | 317 | 311 | 314 | 22,000 |
| 2009/10/23 | 312 | 318 | 312 | 312 | 12,000 |
| 2009/10/22 | 315 | 315 | 312 | 312 | 4,000 |
| 2009/10/21 | 316 | 316 | 311 | 315 | 9,000 |
| 2009/10/20 | 320 | 320 | 317 | 318 | 41,000 |
| 2009/10/19 | 312 | 312 | 305 | 311 | 14,000 |
| 2009/10/16 | 310 | 310 | 310 | 310 | 4,000 |
| 2009/10/15 | 307 | 310 | 307 | 309 | 5,000 |
| 2009/10/14 | 316 | 317 | 304 | 306 | 29,000 |
| 2009/10/13 | 311 | 318 | 311 | 316 | 9,000 |
| 2009/10/09 | 310 | 310 | 309 | 309 | 3,000 |
| 2009/10/08 | 319 | 319 | 313 | 313 | 8,000 |
| 2009/10/07 | 318 | 318 | 312 | 318 | 10,000 |
| 2009/10/06 | 318 | 319 | 314 | 315 | 11,000 |
| 2009/10/05 | 312 | 318 | 306 | 318 | 16,000 |
| 2009/10/02 | 313 | 313 | 303 | 303 | 11,000 |
| 2009/10/01 | 307 | 308 | 307 | 308 | 10,000 |
| 2009/09/30 | 317 | 319 | 310 | 310 | 12,000 |
| 2009/09/29 | 321 | 321 | 310 | 316 | 14,000 |
| 2009/09/28 | 318 | 319 | 313 | 316 | 25,000 |
| 2009/09/25 | 317 | 318 | 313 | 318 | 17,000 |
| 2009/09/24 | 307 | 316 | 307 | 316 | 21,000 |
| 2009/09/18 | 301 | 313 | 301 | 312 | 17,000 |
| 2009/09/17 | 306 | 306 | 303 | 306 | 11,000 |
| 2009/09/16 | 307 | 307 | 304 | 306 | 10,000 |
| 2009/09/15 | 313 | 313 | 309 | 310 | 10,000 |
| 2009/09/14 | 316 | 317 | 312 | 313 | 23,000 |
| 2009/09/11 | 319 | 319 | 315 | 316 | 21,000 |
| 2009/09/10 | 317 | 317 | 314 | 314 | 10,000 |
| 2009/09/09 | 312 | 315 | 311 | 312 | 7,000 |
| 2009/09/08 | 317 | 317 | 311 | 312 | 6,000 |
| 2009/09/04 | 312 | 313 | 309 | 313 | 10,000 |
| 2009/09/03 | 318 | 318 | 310 | 316 | 12,000 |
| 2009/09/02 | 319 | 319 | 311 | 318 | 23,000 |
| 2009/09/01 | 329 | 330 | 327 | 327 | 11,000 |
| 2009/08/31 | 335 | 335 | 330 | 334 | 13,000 |
| 2009/08/28 | 333 | 333 | 327 | 331 | 13,000 |
| 2009/08/27 | 333 | 333 | 329 | 329 | 10,000 |
| 2009/08/26 | 331 | 334 | 327 | 334 | 11,000 |
| 2009/08/25 | 330 | 330 | 327 | 328 | 9,000 |
| 2009/08/24 | 334 | 334 | 328 | 329 | 26,000 |
| 2009/08/21 | 335 | 338 | 328 | 334 | 21,000 |
| 2009/08/20 | 334 | 335 | 331 | 335 | 10,000 |
| 2009/08/19 | 333 | 333 | 331 | 333 | 7,000 |
| 2009/08/18 | 337 | 337 | 333 | 333 | 9,000 |
| 2009/08/17 | 338 | 338 | 334 | 337 | 15,000 |
| 2009/08/14 | 337 | 338 | 334 | 338 | 9,000 |
| 2009/08/13 | 334 | 336 | 334 | 336 | 5,000 |
| 2009/08/12 | 338 | 339 | 338 | 338 | 12,000 |
| 2009/08/11 | 340 | 340 | 338 | 338 | 5,000 |
| 2009/08/10 | 337 | 337 | 336 | 337 | 7,000 |
| 2009/08/07 | 331 | 340 | 330 | 330 | 13,000 |
| 2009/08/06 | 337 | 337 | 331 | 336 | 8,000 |
| 2009/08/05 | 335 | 336 | 333 | 335 | 12,000 |
| 2009/08/04 | 332 | 333 | 327 | 333 | 4,000 |
| 2009/08/03 | 330 | 330 | 327 | 329 | 10,000 |
| 2009/07/31 | 332 | 334 | 330 | 330 | 9,000 |
| 2009/07/30 | 332 | 332 | 325 | 327 | 12,000 |
| 2009/07/29 | 325 | 335 | 325 | 328 | 9,000 |
| 2009/07/28 | 335 | 335 | 326 | 327 | 25,000 |
| 2009/07/27 | 333 | 335 | 333 | 335 | 12,000 |
| 2009/07/24 | 335 | 335 | 333 | 333 | 8,000 |
| 2009/07/23 | 330 | 335 | 330 | 332 | 9,000 |
| 2009/07/22 | 337 | 338 | 331 | 335 | 14,000 |
| 2009/07/21 | 338 | 338 | 330 | 333 | 23,000 |
| 2009/07/17 | 327 | 329 | 327 | 329 | 5,000 |
| 2009/07/16 | 336 | 336 | 328 | 328 | 18,000 |
| 2009/07/15 | 326 | 332 | 325 | 328 | 21,000 |
| 2009/07/14 | 326 | 329 | 325 | 325 | 15,000 |
| 2009/07/13 | 330 | 330 | 325 | 325 | 14,000 |
| 2009/07/10 | 331 | 331 | 327 | 328 | 22,000 |
| 2009/07/09 | 332 | 332 | 327 | 327 | 16,000 |
| 2009/07/08 | 334 | 335 | 334 | 334 | 7,000 |
| 2009/07/07 | 337 | 339 | 337 | 339 | 4,000 |
| 2009/07/06 | 335 | 337 | 335 | 337 | 8,000 |
| 2009/07/03 | 343 | 345 | 338 | 345 | 23,000 |
| 2009/07/02 | 349 | 349 | 345 | 345 | 9,000 |
| 2009/07/01 | 345 | 345 | 344 | 344 | 4,000 |
| 2009/06/30 | 353 | 353 | 343 | 353 | 16,000 |
| 2009/06/29 | 350 | 350 | 348 | 349 | 60,000 |
| 2009/06/26 | 341 | 341 | 338 | 340 | 11,000 |
| 2009/06/25 | 340 | 340 | 336 | 338 | 10,000 |
| 2009/06/24 | 332 | 336 | 328 | 335 | 10,000 |
| 2009/06/23 | 335 | 335 | 327 | 327 | 12,000 |
| 2009/06/22 | 340 | 340 | 337 | 340 | 12,000 |
| 2009/06/19 | 334 | 339 | 332 | 339 | 13,000 |
| 2009/06/18 | 330 | 338 | 330 | 338 | 10,000 |
| 2009/06/17 | 328 | 337 | 328 | 335 | 8,000 |
| 2009/06/16 | 334 | 340 | 326 | 333 | 34,000 |
| 2009/06/15 | 335 | 335 | 334 | 334 | 4,000 |
| 2009/06/12 | 343 | 343 | 339 | 339 | 27,000 |
| 2009/06/11 | 340 | 340 | 339 | 339 | 12,000 |
| 2009/06/10 | 336 | 339 | 336 | 339 | 6,000 |
| 2009/06/09 | 338 | 338 | 335 | 336 | 8,000 |
| 2009/06/08 | 339 | 339 | 338 | 338 | 4,000 |
| 2009/06/05 | 341 | 341 | 338 | 338 | 4,000 |
| 2009/06/04 | 340 | 340 | 338 | 338 | 4,000 |
| 2009/06/03 | 339 | 339 | 338 | 339 | 7,000 |
| 2009/06/02 | 340 | 340 | 336 | 339 | 7,000 |
| 2009/06/01 | 339 | 339 | 339 | 339 | 4,000 |
| 2009/05/29 | 337 | 339 | 335 | 336 | 16,000 |
| 2009/05/28 | 341 | 344 | 340 | 340 | 14,000 |
| 2009/05/27 | 341 | 344 | 341 | 342 | 17,000 |
| 2009/05/26 | 342 | 342 | 339 | 341 | 21,000 |
| 2009/05/25 | 342 | 342 | 340 | 341 | 10,000 |
| 2009/05/22 | 341 | 341 | 341 | 341 | 2,000 |
| 2009/05/21 | 339 | 341 | 339 | 341 | 10,000 |
| 2009/05/20 | 338 | 340 | 338 | 340 | 20,000 |
| 2009/05/19 | 334 | 336 | 330 | 336 | 8,000 |
| 2009/05/18 | 336 | 336 | 332 | 333 | 12,000 |
| 2009/05/15 | 334 | 338 | 334 | 336 | 10,000 |
| 2009/05/14 | 335 | 340 | 335 | 336 | 18,000 |
| 2009/05/13 | 344 | 344 | 342 | 343 | 13,000 |
| 2009/05/12 | 342 | 344 | 341 | 342 | 13,000 |
| 2009/05/11 | 335 | 341 | 335 | 341 | 31,000 |
| 2009/05/08 | 333 | 333 | 333 | 333 | 12,000 |
| 2009/05/07 | 329 | 330 | 327 | 329 | 19,000 |
| 2009/05/01 | 333 | 333 | 322 | 324 | 18,000 |
| 2009/04/30 | 330 | 332 | 329 | 329 | 12,000 |
| 2009/04/28 | 335 | 335 | 328 | 328 | 24,000 |
| 2009/04/27 | 335 | 335 | 331 | 335 | 17,000 |
| 2009/04/24 | 335 | 336 | 333 | 333 | 14,000 |
| 2009/04/23 | 327 | 333 | 321 | 333 | 40,000 |
| 2009/04/22 | 332 | 332 | 330 | 332 | 22,000 |
| 2009/04/21 | 336 | 336 | 331 | 336 | 18,000 |
| 2009/04/20 | 338 | 338 | 333 | 333 | 16,000 |
| 2009/04/17 | 338 | 338 | 335 | 335 | 5,000 |
| 2009/04/16 | 337 | 338 | 335 | 337 | 22,000 |
| 2009/04/15 | 331 | 333 | 330 | 332 | 13,000 |
| 2009/04/14 | 331 | 335 | 330 | 330 | 21,000 |
| 2009/04/13 | 330 | 330 | 329 | 329 | 11,000 |
| 2009/04/10 | 329 | 329 | 325 | 326 | 12,000 |
| 2009/04/09 | 323 | 324 | 320 | 324 | 15,000 |
| 2009/04/08 | 327 | 327 | 323 | 323 | 10,000 |
| 2009/04/07 | 329 | 329 | 326 | 327 | 15,000 |
| 2009/04/06 | 326 | 327 | 321 | 324 | 18,000 |
| 2009/04/03 | 330 | 330 | 324 | 327 | 9,000 |
| 2009/04/02 | 325 | 331 | 324 | 330 | 17,000 |
| 2009/04/01 | 327 | 327 | 323 | 324 | 15,000 |
| 2009/03/31 | 336 | 337 | 327 | 328 | 27,000 |
| 2009/03/30 | 341 | 343 | 337 | 337 | 49,000 |
| 2009/03/27 | 337 | 347 | 336 | 339 | 81,000 |
| 2009/03/26 | 329 | 329 | 323 | 327 | 20,000 |
| 2009/03/25 | 318 | 325 | 318 | 325 | 32,000 |
| 2009/03/24 | 318 | 319 | 315 | 318 | 28,000 |
| 2009/03/23 | 312 | 314 | 310 | 314 | 21,000 |
| 2009/03/19 | 307 | 308 | 304 | 307 | 15,000 |
| 2009/03/18 | 310 | 311 | 303 | 307 | 15,000 |
| 2009/03/17 | 316 | 316 | 310 | 312 | 24,000 |
| 2009/03/16 | 311 | 316 | 311 | 315 | 33,000 |
| 2009/03/13 | 314 | 314 | 310 | 311 | 57,000 |
| 2009/03/12 | 300 | 307 | 300 | 307 | 18,000 |
| 2009/03/11 | 303 | 305 | 298 | 300 | 15,000 |
| 2009/03/10 | 310 | 310 | 300 | 302 | 20,000 |
| 2009/03/09 | 308 | 310 | 308 | 309 | 14,000 |
| 2009/03/06 | 302 | 310 | 297 | 307 | 43,000 |
| 2009/03/05 | 295 | 300 | 295 | 300 | 33,000 |
| 2009/03/04 | 297 | 298 | 293 | 298 | 9,000 |
| 2009/03/03 | 298 | 299 | 294 | 299 | 9,000 |
| 2009/03/02 | 299 | 299 | 294 | 299 | 28,000 |
| 2009/02/27 | 291 | 298 | 291 | 298 | 16,000 |
| 2009/02/26 | 291 | 291 | 290 | 291 | 9,000 |
| 2009/02/25 | 291 | 291 | 288 | 288 | 4,000 |
| 2009/02/24 | 282 | 285 | 280 | 285 | 11,000 |
| 2009/02/23 | 288 | 290 | 288 | 290 | 5,000 |
| 2009/02/20 | 291 | 291 | 280 | 289 | 23,000 |
| 2009/02/19 | 288 | 289 | 284 | 289 | 8,000 |
| 2009/02/18 | 283 | 284 | 283 | 283 | 8,000 |
| 2009/02/17 | 289 | 289 | 283 | 286 | 12,000 |
| 2009/02/16 | 288 | 290 | 283 | 290 | 40,000 |
| 2009/02/13 | 271 | 277 | 271 | 276 | 11,000 |
| 2009/02/12 | 286 | 286 | 272 | 274 | 38,000 |
| 2009/02/10 | 286 | 286 | 285 | 285 | 13,000 |
| 2009/02/09 | 285 | 285 | 281 | 285 | 5,000 |
| 2009/02/06 | 289 | 289 | 280 | 284 | 11,000 |
| 2009/02/05 | 289 | 291 | 289 | 290 | 15,000 |
| 2009/02/04 | 280 | 285 | 278 | 285 | 11,000 |
| 2009/02/03 | 290 | 293 | 280 | 280 | 22,000 |
| 2009/02/02 | 288 | 291 | 288 | 289 | 9,000 |
| 2009/01/30 | 290 | 293 | 285 | 289 | 20,000 |
| 2009/01/29 | 293 | 293 | 290 | 290 | 13,000 |
| 2009/01/28 | 291 | 293 | 290 | 293 | 12,000 |
| 2009/01/27 | 288 | 291 | 283 | 291 | 31,000 |
| 2009/01/26 | 279 | 284 | 275 | 283 | 16,000 |
| 2009/01/23 | 278 | 279 | 276 | 279 | 12,000 |
| 2009/01/22 | 281 | 281 | 275 | 277 | 13,000 |
| 2009/01/21 | 273 | 276 | 273 | 276 | 20,000 |
| 2009/01/20 | 291 | 291 | 288 | 288 | 6,000 |
| 2009/01/19 | 290 | 290 | 285 | 288 | 15,000 |
| 2009/01/16 | 290 | 290 | 284 | 289 | 25,000 |
| 2009/01/15 | 295 | 295 | 283 | 289 | 21,000 |
| 2009/01/14 | 296 | 296 | 290 | 290 | 11,000 |
| 2009/01/13 | 290 | 295 | 290 | 292 | 21,000 |
| 2009/01/09 | 295 | 295 | 289 | 290 | 15,000 |
| 2009/01/08 | 292 | 303 | 292 | 297 | 29,000 |
| 2009/01/07 | 302 | 310 | 302 | 307 | 29,000 |
| 2009/01/06 | 300 | 313 | 299 | 301 | 34,000 |
| 2009/01/05 | 295 | 299 | 295 | 299 | 3,000 |