7886 ヤマト・インダストリー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-04686686686686100686
2021-08-03686686686686100686
2021-08-02681681681681100681
2021-07-30680681680681500681
2021-07-296866866796801,800680
2021-07-28687688686686600686
2021-07-276906956876873,200687
2021-07-26683692683686600686
2021-07-21680682680682200682
2021-07-20---674-674
2021-07-19---674-674
2021-07-16---674-674
2021-07-156786786746743,000674
2021-07-14679679679679300679
2021-07-13684684678678600678
2021-07-126966966946941,100694
2021-07-09---681-681
2021-07-08681681681681500681
2021-07-07680680680680200680
2021-07-06---685-685
2021-07-05685685685685200685
2021-07-02687687681681400681
2021-07-01---687-687
2021-06-30687687687687100687
2021-06-29673687673687600687
2021-06-286746796716712,400671
2021-06-256906906746742,200674
2021-06-246816956816901,300690
2021-06-236706806706802,300680
2021-06-22---670-670
2021-06-21674680670670900670
2021-06-18680680675675400675
2021-06-17676680676680200680
2021-06-16---685-685
2021-06-15682685675685600685
2021-06-14696696696696200696
2021-06-11686686686686100686
2021-06-10---686-686
2021-06-09686686686686100686
2021-06-086926956866951,300695
2021-06-07---680-680
2021-06-04672680670680500680
2021-06-03672672667667800667
2021-06-02---675-675
2021-06-01---675-675
2021-05-316806806756752,500675
2021-05-28683683683683100683
2021-05-27688690688690300690
2021-05-26698698698698300698
2021-05-25696696696696300696
2021-05-246916916916914,300691
2021-05-216746936746911,300691
2021-05-206756916706711,500671
2021-05-196996996896931,700693
2021-05-18---680-680
2021-05-17---680-680
2021-05-14671680671680200680
2021-05-136756756696691,700669
2021-05-12683685683685300685
2021-05-11697697687687300687
2021-05-10696696689689400689
2021-05-07692692692692200692
2021-05-06683683682682500682
2021-04-30686686666668600668
2021-04-286826826666661,200666
2021-04-27682682682682100682
2021-04-266826826676721,600672
2021-04-23692692692692100692
2021-04-22690690690690300690
2021-04-216816906806901,400690
2021-04-206876876876871,500687
2021-04-19---689-689
2021-04-166956956896891,300689
2021-04-15702702702702200702
2021-04-14---702-702
2021-04-13702702693702800702
2021-04-12---698-698
2021-04-096996996986981,400698
2021-04-08699699699699400699
2021-04-07---700-700
2021-04-06700700700700500700
2021-04-05700700700700200700
2021-04-02707707705705500705
2021-04-01707720707720300720
2021-03-31722722722722100722
2021-03-30722722722722100722
2021-03-29719735719720400720
2021-03-26712713712713400713
2021-03-25701705701705200705
2021-03-24715715710710200710
2021-03-23720720719719400719
2021-03-22729729729729400729
2021-03-197267357187192,600719
2021-03-187067277017271,600727
2021-03-17709709705705400705
2021-03-16686700686699700699
2021-03-156946956926921,000692
2021-03-12694694694694200694
2021-03-11689689689689200689
2021-03-106936976896891,000689
2021-03-09694694694694100694
2021-03-086866946826941,300694
2021-03-05685693685686500686
2021-03-04685685683683500683
2021-03-03692692685685300685
2021-03-02686692686686900686
2021-03-01687687686686500686
2021-02-26694694686686300686
2021-02-25690692685685600685
2021-02-24694694694694100694
2021-02-226846996836843,800684
2021-02-19699699689694800694
2021-02-187087126836853,100685
2021-02-17695698695698700698
2021-02-166967146967052,600705
2021-02-156867006866862,000686
2021-02-127077167017011,600701
2021-02-107077087007001,800700
2021-02-097077076937071,400707
2021-02-08703707696707800707
2021-02-05700700700700200700
2021-02-04702702691691200691
2021-02-03700700685693700693
2021-02-02689689687687500687
2021-02-01682685682685500685
2021-01-296896896816811,500681
2021-01-287077076856853,500685
2021-01-27699710699708900708
2021-01-26700700699699200699
2021-01-257087136956983,400698
2021-01-22692704692704700704
2021-01-217077096797052,700705
2021-01-207147146957043,400704
2021-01-197087297087291,500729
2021-01-187107397027303,200730
2021-01-1579079070170420,400704
2021-01-1490990979180059,500800
2021-01-1367776067776028,100760
2021-01-12648660648660800660
2021-01-086206416116412,400641
2021-01-07621621621621100621
2021-01-06---630-630
2021-01-05620630620630300630
2021-01-046106206106205,500620

分割・併合履歴 : [2018-09-26]1株→0.1株