7886 ヤマト・インダストリー(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1995-12-28 | 710 | 720 | 710 | 720 | 7,000 | 7,200 |
| 1995-12-27 | 710 | 715 | 710 | 715 | 7,000 | 7,150 |
| 1995-12-25 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1995-12-22 | 680 | 700 | 680 | 700 | 4,000 | 7,000 |
| 1995-12-21 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1995-12-14 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1995-12-11 | 670 | 670 | 650 | 651 | 7,000 | 6,510 |
| 1995-12-07 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1995-12-06 | 705 | 730 | 705 | 730 | 5,000 | 7,300 |
| 1995-12-04 | 680 | 701 | 680 | 701 | 5,000 | 7,010 |
| 1995-11-29 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1995-11-28 | 690 | 701 | 690 | 701 | 5,000 | 7,010 |
| 1995-11-22 | 690 | 701 | 680 | 701 | 11,000 | 7,010 |
| 1995-11-21 | 695 | 700 | 695 | 700 | 2,000 | 7,000 |
| 1995-11-16 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1995-11-15 | 701 | 701 | 680 | 700 | 5,000 | 7,000 |
| 1995-11-14 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1995-11-13 | 707 | 707 | 707 | 707 | 1,000 | 7,070 |
| 1995-11-10 | 707 | 707 | 707 | 707 | 1,000 | 7,070 |
| 1995-11-08 | 765 | 765 | 765 | 765 | 4,000 | 7,650 |
| 1995-11-07 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1995-11-06 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1995-11-02 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-11-01 | 765 | 765 | 765 | 765 | 7,000 | 7,650 |
| 1995-10-31 | 769 | 770 | 760 | 762 | 5,000 | 7,620 |
| 1995-10-30 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1995-10-27 | 730 | 780 | 725 | 780 | 12,000 | 7,800 |
| 1995-10-26 | 740 | 740 | 730 | 730 | 9,000 | 7,300 |
| 1995-10-25 | 749 | 749 | 749 | 749 | 2,000 | 7,490 |
| 1995-10-24 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1995-10-23 | 710 | 720 | 700 | 720 | 7,000 | 7,200 |
| 1995-10-20 | 740 | 740 | 720 | 740 | 6,000 | 7,400 |
| 1995-10-19 | 750 | 750 | 740 | 740 | 7,000 | 7,400 |
| 1995-10-17 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1995-10-13 | 731 | 731 | 731 | 731 | 1,000 | 7,310 |
| 1995-10-12 | 731 | 731 | 730 | 730 | 2,000 | 7,300 |
| 1995-10-11 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1995-10-09 | 730 | 750 | 710 | 750 | 6,000 | 7,500 |
| 1995-10-06 | 740 | 740 | 730 | 730 | 4,000 | 7,300 |
| 1995-10-05 | 750 | 770 | 740 | 740 | 5,000 | 7,400 |
| 1995-10-04 | 741 | 751 | 741 | 751 | 2,000 | 7,510 |
| 1995-10-03 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1995-10-02 | 750 | 780 | 750 | 780 | 2,000 | 7,800 |
| 1995-09-29 | 699 | 750 | 685 | 750 | 8,000 | 7,500 |
| 1995-09-27 | 700 | 730 | 700 | 700 | 5,000 | 7,000 |
| 1995-09-26 | 750 | 750 | 730 | 730 | 5,000 | 7,300 |
| 1995-09-25 | 770 | 770 | 750 | 750 | 2,000 | 7,500 |
| 1995-09-22 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1995-09-21 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1995-09-20 | 795 | 795 | 780 | 780 | 5,000 | 7,800 |
| 1995-09-19 | 795 | 795 | 795 | 795 | 8,000 | 7,950 |
| 1995-09-18 | 795 | 800 | 795 | 800 | 4,000 | 8,000 |
| 1995-09-13 | 786 | 786 | 786 | 786 | 1,000 | 7,860 |
| 1995-09-12 | 785 | 787 | 785 | 787 | 9,000 | 7,870 |
| 1995-09-11 | 788 | 789 | 781 | 785 | 7,000 | 7,850 |
| 1995-09-08 | 800 | 800 | 791 | 791 | 3,000 | 7,910 |
| 1995-09-07 | 810 | 810 | 790 | 791 | 4,000 | 7,910 |
| 1995-09-06 | 791 | 810 | 790 | 810 | 7,000 | 8,100 |
| 1995-09-05 | 810 | 810 | 800 | 809 | 7,000 | 8,090 |
| 1995-09-04 | 831 | 831 | 830 | 830 | 4,000 | 8,300 |
| 1995-09-01 | 800 | 840 | 800 | 830 | 5,000 | 8,300 |
| 1995-08-31 | 840 | 840 | 820 | 820 | 3,000 | 8,200 |
| 1995-08-30 | 830 | 840 | 830 | 840 | 11,000 | 8,400 |
| 1995-08-29 | 810 | 830 | 810 | 830 | 3,000 | 8,300 |
| 1995-08-28 | 820 | 820 | 800 | 800 | 3,000 | 8,000 |
| 1995-08-25 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1995-08-24 | 790 | 800 | 787 | 800 | 6,000 | 8,000 |
| 1995-08-23 | 800 | 800 | 790 | 790 | 9,000 | 7,900 |
| 1995-08-22 | 819 | 819 | 787 | 787 | 12,000 | 7,870 |
| 1995-08-21 | 841 | 841 | 821 | 821 | 8,000 | 8,210 |
| 1995-08-18 | 839 | 839 | 825 | 825 | 7,000 | 8,250 |
| 1995-08-17 | 840 | 840 | 839 | 840 | 5,000 | 8,400 |
| 1995-08-16 | 864 | 864 | 840 | 840 | 8,000 | 8,400 |
| 1995-08-15 | 800 | 840 | 795 | 840 | 9,000 | 8,400 |
| 1995-08-14 | 785 | 795 | 785 | 795 | 7,000 | 7,950 |
| 1995-08-11 | 800 | 800 | 783 | 783 | 13,000 | 7,830 |
| 1995-08-10 | 785 | 788 | 780 | 781 | 8,000 | 7,810 |
| 1995-08-09 | 771 | 780 | 771 | 780 | 4,000 | 7,800 |
| 1995-08-08 | 780 | 780 | 770 | 771 | 3,000 | 7,710 |
| 1995-08-04 | 810 | 810 | 795 | 795 | 5,000 | 7,950 |
| 1995-08-03 | 799 | 810 | 799 | 810 | 8,000 | 8,100 |
| 1995-08-02 | 810 | 810 | 800 | 800 | 5,000 | 8,000 |
| 1995-08-01 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 1995-07-31 | 840 | 840 | 800 | 801 | 15,000 | 8,010 |
| 1995-07-28 | 801 | 830 | 798 | 830 | 11,000 | 8,300 |
| 1995-07-27 | 805 | 820 | 805 | 820 | 12,000 | 8,200 |
| 1995-07-26 | 795 | 820 | 795 | 820 | 8,000 | 8,200 |
| 1995-07-25 | 801 | 825 | 800 | 800 | 9,000 | 8,000 |
| 1995-07-24 | 806 | 806 | 801 | 801 | 4,000 | 8,010 |
| 1995-07-21 | 830 | 830 | 800 | 800 | 4,000 | 8,000 |
| 1995-07-20 | 839 | 840 | 839 | 840 | 2,000 | 8,400 |
| 1995-07-19 | 850 | 850 | 849 | 849 | 2,000 | 8,490 |
| 1995-07-18 | 880 | 890 | 850 | 860 | 17,000 | 8,600 |
| 1995-07-17 | 870 | 881 | 870 | 880 | 8,000 | 8,800 |
| 1995-07-14 | 870 | 870 | 860 | 860 | 9,000 | 8,600 |
| 1995-07-13 | 910 | 910 | 870 | 870 | 8,000 | 8,700 |
| 1995-07-12 | 880 | 910 | 879 | 910 | 15,000 | 9,100 |
| 1995-07-11 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1995-07-10 | 880 | 899 | 879 | 899 | 7,000 | 8,990 |
| 1995-07-07 | 801 | 850 | 801 | 850 | 3,000 | 8,500 |
| 1995-07-06 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1995-07-05 | 810 | 820 | 790 | 790 | 4,000 | 7,900 |
| 1995-07-04 | 813 | 813 | 810 | 810 | 4,000 | 8,100 |
| 1995-07-03 | 836 | 836 | 835 | 836 | 5,000 | 8,360 |
| 1995-06-29 | 832 | 832 | 832 | 832 | 1,000 | 8,320 |
| 1995-06-28 | 835 | 840 | 830 | 830 | 20,000 | 8,300 |
| 1995-06-27 | 895 | 900 | 865 | 865 | 16,000 | 8,650 |
| 1995-06-26 | 945 | 945 | 905 | 905 | 11,000 | 9,050 |
| 1995-06-23 | 860 | 900 | 860 | 900 | 14,000 | 9,000 |
| 1995-06-22 | 866 | 866 | 860 | 860 | 3,000 | 8,600 |
| 1995-06-21 | 865 | 865 | 865 | 865 | 10,000 | 8,650 |
| 1995-06-20 | 865 | 865 | 865 | 865 | 8,000 | 8,650 |
| 1995-06-19 | 865 | 865 | 865 | 865 | 4,000 | 8,650 |
| 1995-06-16 | 840 | 850 | 830 | 850 | 8,000 | 8,500 |
| 1995-06-15 | 840 | 850 | 840 | 850 | 3,000 | 8,500 |
| 1995-06-14 | 830 | 841 | 830 | 840 | 6,000 | 8,400 |
| 1995-06-13 | 870 | 870 | 830 | 830 | 14,000 | 8,300 |
| 1995-06-12 | 900 | 900 | 880 | 881 | 7,000 | 8,810 |
| 1995-06-09 | 910 | 915 | 900 | 900 | 14,000 | 9,000 |
| 1995-06-08 | 940 | 960 | 920 | 920 | 15,000 | 9,200 |
| 1995-06-07 | 910 | 940 | 910 | 940 | 7,000 | 9,400 |
| 1995-06-06 | 975 | 975 | 901 | 910 | 33,000 | 9,100 |
| 1995-06-05 | 980 | 980 | 975 | 975 | 20,000 | 9,750 |
| 1995-06-02 | 992 | 1,000 | 970 | 975 | 21,000 | 9,750 |
| 1995-06-01 | 1,070 | 1,090 | 990 | 992 | 48,000 | 9,920 |
| 1995-05-31 | 1,050 | 1,100 | 1,030 | 1,050 | 148,000 | 10,500 |
| 1995-05-30 | 1,000 | 1,030 | 985 | 1,030 | 39,000 | 10,300 |
| 1995-05-29 | 960 | 980 | 950 | 980 | 20,000 | 9,800 |
| 1995-05-26 | 980 | 980 | 970 | 970 | 8,000 | 9,700 |
| 1995-05-25 | 1,010 | 1,020 | 990 | 990 | 13,000 | 9,900 |
| 1995-05-24 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 10,000 |
| 1995-05-23 | 1,020 | 1,020 | 990 | 1,020 | 16,000 | 10,200 |
| 1995-05-22 | 1,040 | 1,050 | 1,000 | 1,000 | 12,000 | 10,000 |
| 1995-05-19 | 1,060 | 1,060 | 1,020 | 1,040 | 33,000 | 10,400 |
| 1995-05-18 | 1,080 | 1,130 | 1,020 | 1,020 | 55,000 | 10,200 |
| 1995-05-17 | 1,010 | 1,120 | 990 | 1,080 | 59,000 | 10,800 |
| 1995-05-16 | 1,010 | 1,030 | 1,000 | 1,030 | 39,000 | 10,300 |
| 1995-05-15 | 1,110 | 1,140 | 1,020 | 1,020 | 32,000 | 10,200 |
| 1995-05-12 | 1,160 | 1,160 | 1,040 | 1,090 | 47,000 | 10,900 |
| 1995-05-11 | 1,180 | 1,200 | 1,120 | 1,120 | 58,000 | 11,200 |
| 1995-05-10 | 1,210 | 1,210 | 1,150 | 1,190 | 78,000 | 11,900 |
| 1995-05-09 | 1,160 | 1,220 | 1,160 | 1,190 | 636,000 | 11,900 |
| 1995-05-08 | 1,100 | 1,160 | 1,070 | 1,150 | 176,000 | 11,500 |
| 1995-05-02 | 1,140 | 1,160 | 1,070 | 1,080 | 403,000 | 10,800 |
| 1995-05-01 | 1,040 | 1,140 | 1,040 | 1,120 | 839,000 | 11,200 |
| 1995-04-28 | 929 | 1,010 | 920 | 1,010 | 912,000 | 10,100 |
| 1995-04-27 | 820 | 909 | 820 | 909 | 643,000 | 9,090 |
| 1995-04-26 | 795 | 809 | 771 | 809 | 273,000 | 8,090 |
| 1995-04-25 | 820 | 820 | 820 | 820 | 369,000 | 8,200 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
