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 |
|---|---|---|---|---|---|
| 2013/12/30 | 359 | 359 | 348 | 355 | 20,000 |
| 2013/12/27 | 348 | 357 | 348 | 356 | 15,000 |
| 2013/12/26 | 343 | 353 | 343 | 351 | 14,000 |
| 2013/12/25 | 344 | 344 | 337 | 344 | 22,000 |
| 2013/12/24 | 343 | 343 | 338 | 341 | 19,000 |
| 2013/12/20 | 345 | 346 | 335 | 343 | 28,000 |
| 2013/12/19 | 345 | 348 | 341 | 342 | 22,000 |
| 2013/12/18 | 335 | 347 | 335 | 347 | 18,000 |
| 2013/12/17 | 340 | 342 | 340 | 342 | 14,000 |
| 2013/12/16 | 341 | 341 | 335 | 337 | 17,000 |
| 2013/12/13 | 340 | 341 | 337 | 341 | 52,000 |
| 2013/12/12 | 344 | 344 | 342 | 344 | 7,000 |
| 2013/12/11 | 344 | 345 | 343 | 345 | 6,000 |
| 2013/12/10 | 347 | 348 | 347 | 348 | 17,000 |
| 2013/12/09 | 346 | 348 | 346 | 347 | 6,000 |
| 2013/12/06 | 345 | 346 | 345 | 345 | 33,000 |
| 2013/12/05 | 345 | 346 | 342 | 345 | 23,000 |
| 2013/12/04 | 349 | 349 | 345 | 345 | 12,000 |
| 2013/12/03 | 350 | 350 | 348 | 349 | 20,000 |
| 2013/12/02 | 348 | 349 | 348 | 348 | 12,000 |
| 2013/11/29 | 348 | 348 | 344 | 348 | 6,000 |
| 2013/11/28 | 349 | 349 | 343 | 348 | 18,000 |
| 2013/11/27 | 349 | 349 | 348 | 349 | 5,000 |
| 2013/11/25 | 347 | 351 | 347 | 349 | 13,000 |
| 2013/11/22 | 348 | 351 | 347 | 350 | 8,000 |
| 2013/11/21 | 350 | 355 | 349 | 354 | 16,000 |
| 2013/11/20 | 353 | 353 | 342 | 345 | 34,000 |
| 2013/11/19 | 356 | 356 | 353 | 353 | 4,000 |
| 2013/11/18 | 358 | 358 | 356 | 356 | 3,000 |
| 2013/11/15 | 360 | 360 | 355 | 359 | 6,000 |
| 2013/11/14 | 360 | 361 | 357 | 357 | 21,000 |
| 2013/11/13 | 340 | 373 | 334 | 355 | 53,000 |
| 2013/11/12 | 337 | 342 | 337 | 340 | 25,000 |
| 2013/11/11 | 344 | 345 | 342 | 342 | 20,000 |
| 2013/11/08 | 342 | 344 | 342 | 344 | 5,000 |
| 2013/11/06 | 340 | 353 | 340 | 347 | 18,000 |
| 2013/11/05 | 351 | 351 | 343 | 343 | 12,000 |
| 2013/11/01 | 352 | 353 | 351 | 351 | 7,000 |
| 2013/10/31 | 355 | 362 | 350 | 357 | 18,000 |
| 2013/10/30 | 358 | 364 | 357 | 363 | 28,000 |
| 2013/10/29 | 367 | 367 | 341 | 342 | 41,000 |
| 2013/10/28 | 355 | 355 | 353 | 354 | 9,000 |
| 2013/10/25 | 362 | 362 | 355 | 355 | 15,000 |
| 2013/10/24 | 358 | 358 | 356 | 356 | 7,000 |
| 2013/10/23 | 360 | 362 | 359 | 359 | 7,000 |
| 2013/10/22 | 355 | 359 | 354 | 354 | 11,000 |
| 2013/10/21 | 356 | 364 | 355 | 360 | 10,000 |
| 2013/10/18 | 362 | 363 | 361 | 361 | 7,000 |
| 2013/10/17 | 357 | 362 | 354 | 362 | 8,000 |
| 2013/10/16 | 363 | 364 | 348 | 361 | 9,000 |
| 2013/10/15 | 361 | 368 | 361 | 365 | 19,000 |
| 2013/10/11 | 340 | 361 | 340 | 361 | 17,000 |
| 2013/10/10 | 333 | 339 | 333 | 337 | 10,000 |
| 2013/10/09 | 329 | 330 | 329 | 330 | 8,000 |
| 2013/10/08 | 330 | 330 | 325 | 327 | 7,000 |
| 2013/10/07 | 335 | 335 | 325 | 326 | 17,000 |
| 2013/10/04 | 335 | 335 | 330 | 330 | 11,000 |
| 2013/10/03 | 336 | 337 | 333 | 335 | 14,000 |
| 2013/10/02 | 348 | 348 | 336 | 336 | 14,000 |
| 2013/10/01 | 352 | 357 | 351 | 352 | 20,000 |
| 2013/09/30 | 378 | 380 | 360 | 360 | 24,000 |
| 2013/09/27 | 363 | 378 | 363 | 378 | 14,000 |
| 2013/09/26 | 353 | 362 | 352 | 362 | 11,000 |
| 2013/09/25 | 356 | 362 | 354 | 361 | 9,000 |
| 2013/09/24 | 353 | 360 | 353 | 357 | 10,000 |
| 2013/09/20 | 368 | 368 | 352 | 353 | 22,000 |
| 2013/09/19 | 343 | 351 | 342 | 345 | 13,000 |
| 2013/09/18 | 346 | 348 | 343 | 345 | 13,000 |
| 2013/09/17 | 329 | 340 | 329 | 338 | 14,000 |
| 2013/09/13 | 327 | 335 | 327 | 330 | 36,000 |
| 2013/09/12 | 331 | 333 | 326 | 333 | 8,000 |
| 2013/09/11 | 340 | 340 | 334 | 334 | 26,000 |
| 2013/09/10 | 337 | 342 | 337 | 340 | 20,000 |
| 2013/09/09 | 349 | 349 | 336 | 336 | 6,000 |
| 2013/09/06 | 340 | 340 | 336 | 336 | 6,000 |
| 2013/09/05 | 332 | 332 | 332 | 332 | 2,000 |
| 2013/09/04 | 333 | 333 | 333 | 333 | 3,000 |
| 2013/09/03 | 338 | 338 | 332 | 333 | 7,000 |
| 2013/09/02 | 324 | 329 | 320 | 327 | 10,000 |
| 2013/08/30 | 325 | 333 | 322 | 324 | 10,000 |
| 2013/08/29 | 327 | 328 | 325 | 325 | 5,000 |
| 2013/08/28 | 336 | 338 | 330 | 334 | 17,000 |
| 2013/08/27 | 335 | 336 | 334 | 336 | 3,000 |
| 2013/08/26 | 337 | 337 | 329 | 329 | 2,000 |
| 2013/08/23 | 328 | 329 | 328 | 329 | 6,000 |
| 2013/08/22 | 324 | 324 | 323 | 323 | 2,000 |
| 2013/08/21 | 321 | 323 | 321 | 323 | 11,000 |
| 2013/08/20 | 335 | 335 | 335 | 335 | 10,000 |
| 2013/08/19 | 347 | 350 | 344 | 349 | 13,000 |
| 2013/08/16 | 349 | 349 | 341 | 341 | 2,000 |
| 2013/08/15 | 348 | 348 | 342 | 342 | 6,000 |
| 2013/08/14 | 341 | 350 | 341 | 348 | 13,000 |
| 2013/08/13 | 335 | 341 | 335 | 341 | 2,000 |
| 2013/08/12 | 333 | 334 | 333 | 334 | 2,000 |
| 2013/08/09 | 341 | 341 | 333 | 333 | 8,000 |
| 2013/08/08 | 342 | 342 | 341 | 341 | 5,000 |
| 2013/08/07 | 344 | 344 | 340 | 340 | 5,000 |
| 2013/08/06 | 335 | 345 | 335 | 345 | 8,000 |
| 2013/08/05 | 331 | 338 | 322 | 327 | 6,000 |
| 2013/08/02 | 337 | 337 | 330 | 331 | 8,000 |
| 2013/08/01 | 333 | 333 | 326 | 329 | 8,000 |
| 2013/07/31 | 340 | 348 | 340 | 344 | 11,000 |
| 2013/07/30 | 348 | 348 | 348 | 348 | 4,000 |
| 2013/07/29 | 346 | 346 | 344 | 344 | 9,000 |
| 2013/07/26 | 350 | 350 | 345 | 350 | 11,000 |
| 2013/07/25 | 363 | 363 | 363 | 363 | 1,000 |
| 2013/07/24 | 356 | 363 | 356 | 363 | 3,000 |
| 2013/07/23 | 358 | 373 | 356 | 356 | 10,000 |
| 2013/07/22 | 365 | 366 | 364 | 364 | 4,000 |
| 2013/07/19 | 362 | 377 | 362 | 365 | 8,000 |
| 2013/07/18 | 368 | 370 | 360 | 362 | 9,000 |
| 2013/07/17 | 359 | 368 | 359 | 368 | 6,000 |
| 2013/07/16 | 359 | 367 | 359 | 365 | 9,000 |
| 2013/07/12 | 356 | 356 | 356 | 356 | 8,000 |
| 2013/07/11 | 360 | 365 | 359 | 359 | 33,000 |
| 2013/07/10 | 356 | 360 | 356 | 360 | 16,000 |
| 2013/07/09 | 353 | 357 | 351 | 356 | 20,000 |
| 2013/07/08 | 362 | 362 | 362 | 362 | 1,000 |
| 2013/07/05 | 374 | 374 | 362 | 362 | 6,000 |
| 2013/07/04 | 371 | 371 | 366 | 366 | 3,000 |
| 2013/07/03 | 369 | 370 | 365 | 365 | 13,000 |
| 2013/07/02 | 378 | 378 | 371 | 372 | 8,000 |
| 2013/07/01 | 369 | 374 | 368 | 373 | 12,000 |
| 2013/06/28 | 370 | 373 | 363 | 363 | 48,000 |
| 2013/06/27 | 358 | 362 | 357 | 362 | 18,000 |
| 2013/06/26 | 361 | 369 | 351 | 358 | 47,000 |
| 2013/06/25 | 345 | 351 | 345 | 351 | 14,000 |
| 2013/06/24 | 341 | 342 | 341 | 342 | 10,000 |
| 2013/06/21 | 325 | 334 | 318 | 333 | 10,000 |
| 2013/06/20 | 342 | 342 | 332 | 332 | 15,000 |
| 2013/06/19 | 335 | 335 | 334 | 334 | 3,000 |
| 2013/06/18 | 342 | 342 | 338 | 338 | 4,000 |
| 2013/06/17 | 324 | 334 | 324 | 334 | 6,000 |
| 2013/06/14 | 325 | 325 | 319 | 319 | 48,000 |
| 2013/06/12 | 328 | 337 | 328 | 333 | 12,000 |
| 2013/06/11 | 325 | 334 | 325 | 328 | 8,000 |
| 2013/06/10 | 326 | 327 | 317 | 325 | 13,000 |
| 2013/06/07 | 301 | 317 | 301 | 311 | 32,000 |
| 2013/06/06 | 337 | 339 | 325 | 325 | 17,000 |
| 2013/06/05 | 333 | 333 | 328 | 330 | 6,000 |
| 2013/06/04 | 330 | 330 | 313 | 325 | 23,000 |
| 2013/06/03 | 338 | 338 | 323 | 323 | 18,000 |
| 2013/05/31 | 348 | 348 | 333 | 337 | 16,000 |
| 2013/05/30 | 345 | 350 | 338 | 342 | 27,000 |
| 2013/05/29 | 354 | 354 | 343 | 347 | 23,000 |
| 2013/05/28 | 335 | 340 | 334 | 338 | 27,000 |
| 2013/05/27 | 353 | 353 | 348 | 349 | 14,000 |
| 2013/05/24 | 358 | 362 | 351 | 354 | 27,000 |
| 2013/05/23 | 369 | 369 | 359 | 359 | 24,000 |
| 2013/05/22 | 368 | 368 | 365 | 365 | 6,000 |
| 2013/05/21 | 375 | 375 | 362 | 363 | 14,000 |
| 2013/05/20 | 377 | 377 | 377 | 377 | 2,000 |
| 2013/05/17 | 365 | 365 | 355 | 362 | 15,000 |
| 2013/05/16 | 374 | 374 | 337 | 357 | 33,000 |
| 2013/05/15 | 370 | 371 | 362 | 366 | 18,000 |
| 2013/05/14 | 375 | 375 | 370 | 370 | 8,000 |
| 2013/05/13 | 382 | 382 | 371 | 371 | 30,000 |
| 2013/05/10 | 371 | 375 | 370 | 375 | 29,000 |
| 2013/05/09 | 369 | 370 | 364 | 370 | 12,000 |
| 2013/05/08 | 363 | 367 | 360 | 364 | 43,000 |
| 2013/05/07 | 371 | 373 | 367 | 371 | 16,000 |
| 2013/05/02 | 367 | 381 | 363 | 371 | 38,000 |
| 2013/05/01 | 373 | 380 | 370 | 376 | 37,000 |
| 2013/04/30 | 390 | 392 | 384 | 389 | 32,000 |
| 2013/04/26 | 389 | 389 | 377 | 377 | 20,000 |
| 2013/04/25 | 383 | 386 | 383 | 384 | 16,000 |
| 2013/04/24 | 373 | 385 | 373 | 378 | 24,000 |
| 2013/04/23 | 373 | 376 | 367 | 372 | 27,000 |
| 2013/04/22 | 363 | 369 | 359 | 368 | 19,000 |
| 2013/04/19 | 365 | 366 | 363 | 364 | 14,000 |
| 2013/04/18 | 367 | 368 | 362 | 362 | 9,000 |
| 2013/04/17 | 362 | 365 | 355 | 360 | 17,000 |
| 2013/04/16 | 368 | 368 | 361 | 361 | 15,000 |
| 2013/04/15 | 367 | 369 | 366 | 368 | 8,000 |
| 2013/04/12 | 364 | 370 | 364 | 367 | 18,000 |
| 2013/04/11 | 373 | 373 | 354 | 369 | 29,000 |
| 2013/04/10 | 365 | 365 | 351 | 364 | 19,000 |
| 2013/04/09 | 375 | 375 | 363 | 365 | 23,000 |
| 2013/04/08 | 356 | 376 | 350 | 376 | 37,000 |
| 2013/04/05 | 357 | 365 | 346 | 356 | 51,000 |
| 2013/04/04 | 344 | 346 | 341 | 346 | 8,000 |
| 2013/04/03 | 345 | 346 | 343 | 343 | 15,000 |
| 2013/04/02 | 353 | 353 | 342 | 342 | 25,000 |
| 2013/04/01 | 365 | 370 | 353 | 353 | 28,000 |
| 2013/03/29 | 358 | 361 | 355 | 357 | 21,000 |
| 2013/03/28 | 365 | 365 | 360 | 362 | 18,000 |
| 2013/03/27 | 360 | 365 | 360 | 365 | 15,000 |
| 2013/03/26 | 364 | 364 | 356 | 357 | 32,000 |
| 2013/03/25 | 376 | 376 | 363 | 363 | 43,000 |
| 2013/03/22 | 376 | 376 | 366 | 368 | 57,000 |
| 2013/03/21 | 387 | 391 | 386 | 387 | 74,000 |
| 2013/03/19 | 402 | 405 | 390 | 392 | 98,000 |
| 2013/03/18 | 415 | 419 | 407 | 410 | 95,000 |
| 2013/03/15 | 455 | 455 | 415 | 422 | 675,000 |
| 2013/03/14 | 397 | 397 | 397 | 397 | 60,000 |
| 2013/03/13 | 315 | 317 | 310 | 317 | 19,000 |
| 2013/03/12 | 315 | 317 | 311 | 315 | 11,000 |
| 2013/03/11 | 310 | 318 | 310 | 317 | 21,000 |
| 2013/03/08 | 314 | 314 | 310 | 313 | 44,000 |
| 2013/03/07 | 310 | 312 | 310 | 310 | 5,000 |
| 2013/03/06 | 310 | 310 | 309 | 309 | 4,000 |
| 2013/03/05 | 311 | 311 | 309 | 310 | 7,000 |
| 2013/03/04 | 311 | 313 | 307 | 311 | 12,000 |
| 2013/03/01 | 306 | 308 | 306 | 306 | 5,000 |
| 2013/02/28 | 302 | 306 | 300 | 306 | 15,000 |
| 2013/02/27 | 305 | 307 | 302 | 305 | 16,000 |
| 2013/02/26 | 305 | 307 | 305 | 307 | 11,000 |
| 2013/02/25 | 305 | 308 | 303 | 305 | 11,000 |
| 2013/02/22 | 296 | 301 | 296 | 300 | 9,000 |
| 2013/02/21 | 300 | 304 | 300 | 302 | 8,000 |
| 2013/02/20 | 308 | 308 | 303 | 304 | 11,000 |
| 2013/02/19 | 295 | 304 | 292 | 304 | 14,000 |
| 2013/02/18 | 293 | 298 | 288 | 298 | 22,000 |
| 2013/02/15 | 299 | 299 | 294 | 296 | 14,000 |
| 2013/02/14 | 307 | 307 | 298 | 302 | 11,000 |
| 2013/02/13 | 307 | 307 | 307 | 307 | 8,000 |
| 2013/02/12 | 307 | 310 | 307 | 307 | 5,000 |
| 2013/02/08 | 310 | 310 | 306 | 306 | 4,000 |
| 2013/02/07 | 307 | 310 | 307 | 308 | 7,000 |
| 2013/02/06 | 308 | 308 | 307 | 307 | 12,000 |
| 2013/02/05 | 312 | 314 | 308 | 308 | 9,000 |
| 2013/02/04 | 306 | 311 | 306 | 311 | 9,000 |
| 2013/02/01 | 306 | 306 | 306 | 306 | 3,000 |
| 2013/01/31 | 310 | 310 | 307 | 307 | 3,000 |
| 2013/01/30 | 307 | 313 | 307 | 312 | 8,000 |
| 2013/01/29 | 306 | 307 | 306 | 307 | 2,000 |
| 2013/01/28 | 312 | 312 | 309 | 310 | 12,000 |
| 2013/01/25 | 310 | 312 | 308 | 312 | 9,000 |
| 2013/01/24 | 304 | 307 | 304 | 307 | 11,000 |
| 2013/01/23 | 306 | 306 | 304 | 305 | 14,000 |
| 2013/01/22 | 310 | 311 | 307 | 311 | 14,000 |
| 2013/01/21 | 305 | 305 | 304 | 305 | 5,000 |
| 2013/01/18 | 308 | 308 | 305 | 306 | 8,000 |
| 2013/01/17 | 308 | 308 | 301 | 301 | 10,000 |
| 2013/01/16 | 303 | 303 | 303 | 303 | 8,000 |
| 2013/01/15 | 308 | 308 | 302 | 305 | 10,000 |
| 2013/01/11 | 307 | 307 | 303 | 304 | 19,000 |
| 2013/01/10 | 307 | 317 | 306 | 306 | 24,000 |
| 2013/01/09 | 307 | 308 | 302 | 303 | 20,000 |
| 2013/01/08 | 315 | 315 | 305 | 308 | 10,000 |
| 2013/01/07 | 322 | 322 | 315 | 315 | 6,000 |
| 2013/01/04 | 315 | 315 | 309 | 315 | 19,000 |