7886 ヤマト・インダストリー(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 800 | 800 | 790 | 790 | 3,000 | 7,900 |
| 1996-12-27 | 790 | 790 | 780 | 780 | 5,000 | 7,800 |
| 1996-12-25 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-12-20 | 790 | 790 | 760 | 760 | 2,000 | 7,600 |
| 1996-12-19 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-12-13 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1996-12-11 | 816 | 816 | 815 | 815 | 2,000 | 8,150 |
| 1996-12-10 | 815 | 815 | 815 | 815 | 3,000 | 8,150 |
| 1996-12-05 | 815 | 815 | 815 | 815 | 8,000 | 8,150 |
| 1996-12-02 | 815 | 815 | 815 | 815 | 8,000 | 8,150 |
| 1996-11-28 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1996-11-27 | 815 | 815 | 813 | 813 | 6,000 | 8,130 |
| 1996-11-26 | 816 | 816 | 815 | 815 | 2,000 | 8,150 |
| 1996-11-25 | 803 | 803 | 803 | 803 | 1,000 | 8,030 |
| 1996-11-19 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-11-15 | 793 | 793 | 793 | 793 | 1,000 | 7,930 |
| 1996-11-11 | 835 | 836 | 835 | 836 | 2,000 | 8,360 |
| 1996-11-08 | 836 | 836 | 836 | 836 | 2,000 | 8,360 |
| 1996-11-05 | 838 | 838 | 838 | 838 | 1,000 | 8,380 |
| 1996-11-01 | 838 | 838 | 838 | 838 | 1,000 | 8,380 |
| 1996-10-31 | 844 | 844 | 840 | 840 | 4,000 | 8,400 |
| 1996-10-30 | 850 | 850 | 845 | 845 | 2,000 | 8,450 |
| 1996-10-29 | 859 | 859 | 859 | 859 | 1,000 | 8,590 |
| 1996-10-28 | 889 | 889 | 889 | 889 | 1,000 | 8,890 |
| 1996-10-24 | 841 | 841 | 841 | 841 | 1,000 | 8,410 |
| 1996-10-22 | 851 | 851 | 840 | 840 | 2,000 | 8,400 |
| 1996-10-18 | 851 | 851 | 851 | 851 | 3,000 | 8,510 |
| 1996-10-16 | 851 | 851 | 850 | 850 | 2,000 | 8,500 |
| 1996-10-15 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1996-10-08 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1996-10-02 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1996-10-01 | 921 | 921 | 919 | 919 | 2,000 | 9,190 |
| 1996-09-27 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1996-09-26 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1996-09-25 | 889 | 890 | 889 | 890 | 2,000 | 8,900 |
| 1996-09-24 | 888 | 890 | 888 | 890 | 3,000 | 8,900 |
| 1996-09-18 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1996-09-17 | 880 | 880 | 879 | 879 | 3,000 | 8,790 |
| 1996-09-13 | 880 | 880 | 855 | 855 | 15,000 | 8,550 |
| 1996-09-11 | 860 | 862 | 860 | 862 | 4,000 | 8,620 |
| 1996-09-06 | 888 | 888 | 888 | 888 | 2,000 | 8,880 |
| 1996-09-05 | 870 | 870 | 866 | 866 | 4,000 | 8,660 |
| 1996-09-04 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1996-09-03 | 865 | 870 | 865 | 870 | 5,000 | 8,700 |
| 1996-09-02 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1996-08-30 | 856 | 856 | 850 | 851 | 10,000 | 8,510 |
| 1996-08-28 | 866 | 880 | 850 | 880 | 7,000 | 8,800 |
| 1996-08-27 | 878 | 878 | 878 | 878 | 1,000 | 8,780 |
| 1996-08-23 | 866 | 866 | 866 | 866 | 1,000 | 8,660 |
| 1996-08-22 | 870 | 880 | 870 | 880 | 3,000 | 8,800 |
| 1996-08-21 | 885 | 890 | 885 | 890 | 2,000 | 8,900 |
| 1996-08-20 | 885 | 885 | 885 | 885 | 2,000 | 8,850 |
| 1996-08-19 | 885 | 885 | 885 | 885 | 3,000 | 8,850 |
| 1996-08-16 | 862 | 862 | 862 | 862 | 1,000 | 8,620 |
| 1996-08-15 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1996-08-14 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1996-08-12 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1996-08-07 | 905 | 905 | 900 | 900 | 2,000 | 9,000 |
| 1996-08-06 | 920 | 920 | 902 | 902 | 6,000 | 9,020 |
| 1996-08-05 | 936 | 945 | 930 | 930 | 10,000 | 9,300 |
| 1996-08-02 | 950 | 950 | 930 | 935 | 5,000 | 9,350 |
| 1996-08-01 | 945 | 945 | 945 | 945 | 2,000 | 9,450 |
| 1996-07-31 | 945 | 945 | 940 | 945 | 3,000 | 9,450 |
| 1996-07-30 | 960 | 960 | 945 | 945 | 4,000 | 9,450 |
| 1996-07-29 | 960 | 970 | 950 | 960 | 6,000 | 9,600 |
| 1996-07-26 | 970 | 970 | 960 | 960 | 9,000 | 9,600 |
| 1996-07-25 | 970 | 970 | 930 | 960 | 14,000 | 9,600 |
| 1996-07-24 | 980 | 1,000 | 970 | 1,000 | 9,000 | 10,000 |
| 1996-07-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1996-07-22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1996-07-19 | 1,030 | 1,030 | 1,010 | 1,030 | 12,000 | 10,300 |
| 1996-07-18 | 1,030 | 1,050 | 1,010 | 1,050 | 20,000 | 10,500 |
| 1996-07-17 | 1,050 | 1,050 | 1,000 | 1,030 | 27,000 | 10,300 |
| 1996-07-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1996-07-15 | 1,100 | 1,100 | 1,050 | 1,100 | 21,000 | 11,000 |
| 1996-07-11 | 1,110 | 1,120 | 1,110 | 1,110 | 11,000 | 11,100 |
| 1996-07-10 | 1,120 | 1,120 | 1,110 | 1,110 | 8,000 | 11,100 |
| 1996-07-09 | 1,170 | 1,170 | 1,130 | 1,160 | 56,000 | 11,600 |
| 1996-07-08 | 1,200 | 1,200 | 1,140 | 1,180 | 83,000 | 11,800 |
| 1996-07-05 | 1,070 | 1,200 | 1,070 | 1,180 | 247,000 | 11,800 |
| 1996-07-04 | 1,120 | 1,120 | 1,060 | 1,070 | 30,000 | 10,700 |
| 1996-07-03 | 1,060 | 1,130 | 1,050 | 1,130 | 88,000 | 11,300 |
| 1996-07-02 | 1,030 | 1,060 | 1,030 | 1,050 | 13,000 | 10,500 |
| 1996-07-01 | 1,060 | 1,080 | 1,000 | 1,000 | 22,000 | 10,000 |
| 1996-06-28 | 1,030 | 1,070 | 1,030 | 1,060 | 41,000 | 10,600 |
| 1996-06-27 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 | 10,200 |
| 1996-06-26 | 1,030 | 1,040 | 1,010 | 1,010 | 26,000 | 10,100 |
| 1996-06-25 | 1,080 | 1,080 | 1,010 | 1,040 | 40,000 | 10,400 |
| 1996-06-24 | 987 | 1,080 | 987 | 1,080 | 97,000 | 10,800 |
| 1996-06-21 | 950 | 978 | 950 | 978 | 26,000 | 9,780 |
| 1996-06-20 | 919 | 950 | 919 | 950 | 13,000 | 9,500 |
| 1996-06-19 | 920 | 921 | 910 | 920 | 23,000 | 9,200 |
| 1996-06-18 | 920 | 920 | 910 | 920 | 5,000 | 9,200 |
| 1996-06-17 | 900 | 930 | 900 | 930 | 2,000 | 9,300 |
| 1996-06-14 | 900 | 905 | 900 | 905 | 6,000 | 9,050 |
| 1996-06-13 | 910 | 910 | 905 | 905 | 12,000 | 9,050 |
| 1996-06-12 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1996-06-11 | 920 | 920 | 910 | 910 | 11,000 | 9,100 |
| 1996-06-07 | 930 | 930 | 910 | 910 | 5,000 | 9,100 |
| 1996-06-06 | 931 | 931 | 930 | 930 | 2,000 | 9,300 |
| 1996-06-05 | 900 | 930 | 900 | 930 | 5,000 | 9,300 |
| 1996-06-04 | 920 | 920 | 900 | 900 | 8,000 | 9,000 |
| 1996-06-03 | 921 | 921 | 921 | 921 | 1,000 | 9,210 |
| 1996-05-30 | 915 | 915 | 915 | 915 | 1,000 | 9,150 |
| 1996-05-29 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1996-05-28 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1996-05-27 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1996-05-24 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1996-05-23 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1996-05-22 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1996-05-21 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1996-05-17 | 912 | 930 | 912 | 930 | 5,000 | 9,300 |
| 1996-05-16 | 922 | 922 | 922 | 922 | 2,000 | 9,220 |
| 1996-05-15 | 912 | 912 | 912 | 912 | 1,000 | 9,120 |
| 1996-05-14 | 913 | 913 | 912 | 912 | 2,000 | 9,120 |
| 1996-05-13 | 911 | 912 | 911 | 912 | 3,000 | 9,120 |
| 1996-05-10 | 900 | 915 | 900 | 910 | 5,000 | 9,100 |
| 1996-05-09 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1996-05-07 | 920 | 921 | 920 | 920 | 3,000 | 9,200 |
| 1996-05-02 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1996-05-01 | 910 | 910 | 900 | 900 | 4,000 | 9,000 |
| 1996-04-30 | 900 | 900 | 900 | 900 | 14,000 | 9,000 |
| 1996-04-26 | 900 | 900 | 900 | 900 | 9,000 | 9,000 |
| 1996-04-25 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1996-04-24 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1996-04-23 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1996-04-22 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1996-04-19 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1996-04-15 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1996-04-12 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1996-04-11 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1996-04-10 | 968 | 968 | 930 | 930 | 5,000 | 9,300 |
| 1996-04-09 | 927 | 978 | 927 | 978 | 11,000 | 9,780 |
| 1996-04-08 | 925 | 925 | 925 | 925 | 9,000 | 9,250 |
| 1996-04-05 | 921 | 925 | 921 | 925 | 17,000 | 9,250 |
| 1996-04-04 | 917 | 930 | 910 | 910 | 18,000 | 9,100 |
| 1996-04-03 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1996-04-02 | 940 | 940 | 940 | 940 | 5,000 | 9,400 |
| 1996-04-01 | 950 | 950 | 945 | 950 | 16,000 | 9,500 |
| 1996-03-29 | 932 | 945 | 931 | 931 | 13,000 | 9,310 |
| 1996-03-28 | 920 | 920 | 900 | 900 | 2,000 | 9,000 |
| 1996-03-27 | 944 | 944 | 944 | 944 | 1,000 | 9,440 |
| 1996-03-26 | 870 | 950 | 868 | 950 | 18,000 | 9,500 |
| 1996-03-22 | 890 | 890 | 880 | 880 | 3,000 | 8,800 |
| 1996-03-21 | 935 | 935 | 890 | 900 | 29,000 | 9,000 |
| 1996-03-19 | 959 | 959 | 939 | 939 | 14,000 | 9,390 |
| 1996-03-18 | 1,080 | 1,090 | 990 | 990 | 91,000 | 9,900 |
| 1996-03-15 | 939 | 1,050 | 928 | 1,050 | 145,000 | 10,500 |
| 1996-03-14 | 900 | 950 | 900 | 950 | 48,000 | 9,500 |
| 1996-03-13 | 801 | 850 | 801 | 850 | 19,000 | 8,500 |
| 1996-03-12 | 801 | 801 | 780 | 780 | 15,000 | 7,800 |
| 1996-03-11 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-03-01 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1996-02-29 | 830 | 830 | 815 | 830 | 12,000 | 8,300 |
| 1996-02-27 | 797 | 797 | 797 | 797 | 2,000 | 7,970 |
| 1996-02-26 | 797 | 797 | 797 | 797 | 3,000 | 7,970 |
| 1996-02-23 | 798 | 799 | 798 | 799 | 9,000 | 7,990 |
| 1996-02-22 | 798 | 798 | 798 | 798 | 1,000 | 7,980 |
| 1996-02-21 | 800 | 800 | 800 | 800 | 14,000 | 8,000 |
| 1996-02-16 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-02-15 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-02-13 | 815 | 820 | 815 | 820 | 2,000 | 8,200 |
| 1996-02-09 | 805 | 805 | 801 | 801 | 8,000 | 8,010 |
| 1996-02-08 | 815 | 815 | 810 | 810 | 4,000 | 8,100 |
| 1996-02-06 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1996-02-02 | 815 | 815 | 815 | 815 | 6,000 | 8,150 |
| 1996-02-01 | 825 | 825 | 805 | 805 | 7,000 | 8,050 |
| 1996-01-31 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1996-01-29 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1996-01-26 | 810 | 810 | 801 | 801 | 2,000 | 8,010 |
| 1996-01-25 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1996-01-24 | 820 | 820 | 801 | 801 | 2,000 | 8,010 |
| 1996-01-23 | 795 | 840 | 794 | 820 | 19,000 | 8,200 |
| 1996-01-22 | 766 | 800 | 766 | 800 | 3,000 | 8,000 |
| 1996-01-19 | 755 | 765 | 755 | 765 | 2,000 | 7,650 |
| 1996-01-18 | 746 | 746 | 745 | 745 | 2,000 | 7,450 |
| 1996-01-17 | 730 | 731 | 730 | 731 | 4,000 | 7,310 |
| 1996-01-16 | 735 | 735 | 730 | 730 | 4,000 | 7,300 |
| 1996-01-12 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1996-01-10 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1996-01-09 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-01-08 | 760 | 770 | 760 | 770 | 2,000 | 7,700 |
| 1996-01-05 | 740 | 770 | 740 | 770 | 2,000 | 7,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
