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
2021-05-12683685683685300685
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