7886 ヤマト・インダストリー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-26683683683683100683
2020-11-256866896796832,200683
2020-11-246836886786851,500685
2020-11-20681681680680300680
2020-11-196906906816811,200681
2020-11-187307306846915,700691
2020-11-17---731-731
2020-11-16731731731731200731
2020-11-13731739730739300739
2020-11-12731731731731100731
2020-11-11731731731731200731
2020-11-10725725724724500724
2020-11-09740740730730800730
2020-11-06741745741745300745
2020-11-057337427337414,100741
2020-11-04731735731735400735
2020-11-02730730730730100730
2020-10-30755755745745400745
2020-10-297557557557551,100755
2020-10-28784784757757600757
2020-10-27784784784784100784
2020-10-26---775-775
2020-10-23---775-775
2020-10-22---775-775
2020-10-21---775-775
2020-10-20758775758775300775
2020-10-19---770-770
2020-10-16771771770770200770
2020-10-15---770-770
2020-10-14782797762770500770
2020-10-13779782779782200782
2020-10-12779779779779100779
2020-10-09769769769769100769
2020-10-08759760759760500760
2020-10-07758758754754400754
2020-10-06---754-754
2020-10-05---754-754
2020-10-02754754754754100754
2020-09-30---790-790
2020-09-29776790776790900790
2020-09-28---791-791
2020-09-25790791790791400791
2020-09-24779779779779100779
2020-09-23---794-794
2020-09-18795795794794200794
2020-09-177958047947941,900794
2020-09-16795795795795800795
2020-09-157958057907951,600795
2020-09-14784797784791400791
2020-09-11---799-799
2020-09-107807997807991,000799
2020-09-09764766764766300766
2020-09-087747797737791,400779
2020-09-077737737467511,100751
2020-09-047707707707703,500770
2020-09-037707727677671,200767
2020-09-02767767767767900767
2020-09-017677677607672,100767
2020-08-31760760760760100760
2020-08-287667787517512,500751
2020-08-277467597467571,700757
2020-08-26---751-751
2020-08-25778778751751500751
2020-08-24747755747751700751
2020-08-21747747747747500747
2020-08-20758758758758100758
2020-08-19---768-768
2020-08-18778778768768600768
2020-08-17768768768768200768
2020-08-147777777687681,000768
2020-08-13765780765777800777
2020-08-127577887567851,300785
2020-08-117757967757961,000796
2020-08-077637877617872,600787
2020-08-06787787787787300787
2020-08-05757772757772500772
2020-08-04---757-757
2020-08-03757757757757200757
2020-07-317557557547552,200755
2020-07-30755755755755100755
2020-07-29770770770770400770
2020-07-28755755755755100755
2020-07-277507637497632,900763
2020-07-227817817707742,700774
2020-07-218118118118115,000811
2020-07-20---811-811
2020-07-17831831811811900811
2020-07-16822830822830500830
2020-07-158318318308311,000831
2020-07-148128208008152,000815
2020-07-13812812812812100812
2020-07-108378558358491,100849
2020-07-098498698498521,400852
2020-07-0880088879785110,400851
2020-07-078298297847976,900797
2020-07-067838257527951,800795
2020-07-037767907757909,200790
2020-07-02787788776776600776
2020-07-017557577267571,800757
2020-06-30741752741752300752
2020-06-297257417257411,400741
2020-06-267657657607601,100760
2020-06-25765765765765100765
2020-06-247767807667663,000766
2020-06-237827827667671,500767
2020-06-227957957837831,000783
2020-06-19781797781796500796
2020-06-188038037877921,900792
2020-06-17790804789804900804
2020-06-168158157977973,900797
2020-06-158308307557557,900755
2020-06-127407837307758,100775
2020-06-1186687880080021,400800
2020-06-1091191188091121,100911
2020-06-0972178172176125,800761
2020-06-087157197077193,000719
2020-06-057007147007145,900714
2020-06-047107207007001,900700
2020-06-037067177047173,000717
2020-06-02719719704717700717
2020-06-017067066846985,000698
2020-05-297337337047062,000706
2020-05-287367367017208,800720
2020-05-277107367097368,800736
2020-05-267317317107225,700722
2020-05-257397397197313,000731
2020-05-227267266987004,000700
2020-05-217237447147252,900725
2020-05-2070776870572512,200725
2020-05-196997246886912,300691
2020-05-1873073066269311,900693
2020-05-1564273064270928,500709
2020-05-146046336046327,300632
2020-05-136006195936034,500603
2020-05-12593595593594700594
2020-05-115896025895971,700597
2020-05-086156155985991,400599
2020-05-075755765755751,400575
2020-05-01605605585585800585
2020-04-305875995855952,400595
2020-04-285775905675673,100567
2020-04-27580580567567800567
2020-04-24566566566566200566
2020-04-235575715575711,500571
2020-04-22567567567567300567
2020-04-215665795665661,800566
2020-04-205765795405794,000579
2020-04-17595595582582400582
2020-04-165855855735851,400585
2020-04-15592595592595500595
2020-04-14579595579595500595
2020-04-135675695665691,600569
2020-04-105996115665665,100566
2020-04-095806305805895,900589
2020-04-085315735315392,100539
2020-04-075305305065161,100516
2020-04-065015204955203,500520
2020-04-035115185015012,500501
2020-04-025055285015012,200501
2020-04-01527532520523700523
2020-03-31523532523530700530
2020-03-30506506502503700503
2020-03-275275275005058,600505
2020-03-26---539-539
2020-03-255685685365392,700539
2020-03-245305385135283,500528
2020-03-235085084824994,000499
2020-03-195285285075122,900512
2020-03-1853958951552212,800522
2020-03-174955794955597,600559
2020-03-165095505005383,200538
2020-03-135445444825398,100539
2020-03-126046065765765,200576
2020-03-116576576106142,900614
2020-03-1061165757663012,400630
2020-03-0970070064964910,000649
2020-03-067207357087207,500720
2020-03-057828057637635,500763
2020-03-0472181072179714,600797
2020-03-037897897497516,200751
2020-03-027407657407449,100744
2020-02-2876876871572513,700725
2020-02-2785585578080912,400809
2020-02-268738888378408,300840
2020-02-2588393685987611,400876
2020-02-219929929519516,500951
2020-02-201,0341,0349801,0059,9001,005
2020-02-191,0321,0791,0001,0209,7001,020
2020-02-189871,0909741,02430,4001,024
2020-02-171,0281,02895297214,100972
2020-02-141,1001,1571,0001,03766,5001,037
2020-02-131,0621,0621,0621,0624,0001,062
2020-02-1288997088891216,100912
2020-02-1095995988989617,400896
2020-02-079551,08091095974,700959
2020-02-068631,0008631,00059,9001,000
2020-02-0586086283885010,100850
2020-02-048478798478604,800860
2020-02-0388088884184814,800848
2020-01-3193495091291222,400912
2020-01-309761,00590692761,500927
2020-01-291,1961,1981,0281,06651,4001,066
2020-01-281,2101,2401,0601,10667,7001,106
2020-01-271,5661,5661,2661,300291,3001,300
2020-01-241,1361,3161,1181,316264,0001,316
2020-01-238981,0168981,016122,0001,016
2020-01-228478838448664,700866
2020-01-2190093986286230,600862
2020-01-208508658318401,700840
2020-01-178858858258478,200847
2020-01-1688189986588522,500885
2020-01-1580993180593159,500931
2020-01-14781781781781700781
2020-01-107917957807801,300780
2020-01-098108107957952,900795
2020-01-087908087908081,400808
2020-01-077618057618052,900805
2020-01-06776776766770400770

分割・併合履歴 : [2018-09-26]1株→0.1株