7886 ヤマト・インダストリー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1997-12-24 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-12-19 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1997-12-05 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1997-11-28 | 441 | 441 | 440 | 440 | 4,000 | 4,400 |
| 1997-11-27 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1997-11-26 | 420 | 440 | 420 | 440 | 3,000 | 4,400 |
| 1997-11-07 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1997-11-04 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1997-10-31 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-10-28 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-10-17 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-10-15 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-09-30 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 1997-09-29 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1997-09-04 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1997-09-03 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1997-08-29 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-08-28 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-08-26 | 570 | 570 | 560 | 570 | 5,000 | 5,700 |
| 1997-08-22 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1997-08-15 | 576 | 576 | 576 | 576 | 2,000 | 5,760 |
| 1997-08-11 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 1997-08-04 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 1997-07-28 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-07-25 | 580 | 580 | 561 | 561 | 2,000 | 5,610 |
| 1997-07-24 | 561 | 561 | 560 | 560 | 2,000 | 5,600 |
| 1997-07-23 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1997-07-18 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1997-07-16 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1997-07-14 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1997-07-11 | 602 | 602 | 602 | 602 | 5,000 | 6,020 |
| 1997-07-10 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
| 1997-07-08 | 652 | 652 | 652 | 652 | 9,000 | 6,520 |
| 1997-07-07 | 652 | 652 | 652 | 652 | 8,000 | 6,520 |
| 1997-07-04 | 642 | 642 | 642 | 642 | 5,000 | 6,420 |
| 1997-07-02 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1997-07-01 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-06-25 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1997-06-24 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1997-06-23 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-06-20 | 655 | 655 | 650 | 650 | 3,000 | 6,500 |
| 1997-06-19 | 675 | 675 | 655 | 655 | 3,000 | 6,550 |
| 1997-06-16 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-06-10 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1997-06-09 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1997-06-05 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-06-04 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1997-05-30 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1997-05-29 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1997-05-22 | 650 | 655 | 650 | 655 | 2,000 | 6,550 |
| 1997-05-21 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1997-05-20 | 660 | 662 | 660 | 662 | 2,000 | 6,620 |
| 1997-05-15 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1997-05-13 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1997-05-06 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1997-05-01 | 671 | 671 | 670 | 670 | 7,000 | 6,700 |
| 1997-04-28 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1997-04-25 | 651 | 651 | 650 | 650 | 3,000 | 6,500 |
| 1997-04-23 | 667 | 667 | 658 | 658 | 2,000 | 6,580 |
| 1997-04-18 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1997-04-15 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-04-14 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1997-04-08 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-04-04 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-04-03 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1997-04-02 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1997-04-01 | 675 | 695 | 675 | 695 | 4,000 | 6,950 |
| 1997-03-31 | 670 | 680 | 670 | 680 | 2,000 | 6,800 |
| 1997-03-28 | 680 | 680 | 675 | 675 | 3,000 | 6,750 |
| 1997-03-27 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1997-03-26 | 689 | 689 | 689 | 689 | 2,000 | 6,890 |
| 1997-03-25 | 735 | 735 | 700 | 700 | 2,000 | 7,000 |
| 1997-03-18 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1997-03-13 | 750 | 750 | 730 | 730 | 3,000 | 7,300 |
| 1997-03-06 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1997-03-05 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1997-03-04 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1997-02-27 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1997-02-25 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1997-02-17 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1997-02-04 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1997-02-03 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1997-01-31 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1997-01-29 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1997-01-28 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1997-01-27 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1997-01-23 | 751 | 751 | 751 | 751 | 1,000 | 7,510 |
| 1997-01-13 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1997-01-09 | 790 | 799 | 790 | 799 | 2,000 | 7,990 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
