7886 ヤマト・インダストリー(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 297 | 297 | 294 | 294 | 2,000 | 2,940 |
| 1999-12-29 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1999-12-28 | 293 | 293 | 280 | 280 | 29,000 | 2,800 |
| 1999-12-27 | 298 | 298 | 298 | 298 | 2,000 | 2,980 |
| 1999-12-22 | 280 | 280 | 250 | 250 | 7,000 | 2,500 |
| 1999-12-20 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-12-03 | 363 | 366 | 363 | 366 | 4,000 | 3,660 |
| 1999-11-30 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1999-11-29 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1999-11-17 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1999-10-29 | 390 | 400 | 390 | 400 | 2,000 | 4,000 |
| 1999-10-27 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1999-10-12 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-10-08 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1999-09-30 | 400 | 410 | 400 | 410 | 2,000 | 4,100 |
| 1999-09-28 | 361 | 380 | 361 | 380 | 2,000 | 3,800 |
| 1999-09-24 | 400 | 410 | 400 | 410 | 2,000 | 4,100 |
| 1999-09-22 | 405 | 405 | 402 | 402 | 3,000 | 4,020 |
| 1999-09-17 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-09-13 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1999-09-09 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-09-08 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1999-08-31 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1999-08-27 | 437 | 437 | 437 | 437 | 3,000 | 4,370 |
| 1999-08-23 | 400 | 410 | 400 | 410 | 4,000 | 4,100 |
| 1999-08-18 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1999-08-12 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1999-08-11 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-08-02 | 449 | 449 | 424 | 424 | 2,000 | 4,240 |
| 1999-07-30 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 1999-07-27 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 1999-07-23 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1999-07-22 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1999-07-21 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1999-07-16 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1999-07-15 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1999-07-14 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1999-07-13 | 434 | 434 | 425 | 425 | 2,000 | 4,250 |
| 1999-07-12 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1999-07-08 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1999-07-07 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1999-07-06 | 430 | 450 | 430 | 440 | 15,000 | 4,400 |
| 1999-07-05 | 425 | 425 | 410 | 410 | 9,000 | 4,100 |
| 1999-07-02 | 430 | 430 | 402 | 402 | 4,000 | 4,020 |
| 1999-07-01 | 401 | 427 | 401 | 426 | 6,000 | 4,260 |
| 1999-06-30 | 400 | 400 | 391 | 391 | 3,000 | 3,910 |
| 1999-06-29 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-06-28 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-06-24 | 395 | 396 | 393 | 393 | 4,000 | 3,930 |
| 1999-06-23 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1999-06-22 | 400 | 400 | 390 | 390 | 5,000 | 3,900 |
| 1999-06-21 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1999-06-18 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1999-06-11 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-05-31 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-05-27 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1999-05-20 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1999-05-14 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-05-11 | 422 | 422 | 421 | 421 | 2,000 | 4,210 |
| 1999-05-06 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1999-04-30 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1999-04-27 | 423 | 425 | 423 | 425 | 3,000 | 4,250 |
| 1999-04-26 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 1999-04-20 | 430 | 431 | 430 | 431 | 2,000 | 4,310 |
| 1999-04-16 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1999-04-15 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1999-04-09 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1999-04-08 | 420 | 423 | 420 | 420 | 6,000 | 4,200 |
| 1999-04-07 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1999-04-06 | 445 | 445 | 420 | 420 | 6,000 | 4,200 |
| 1999-04-05 | 375 | 445 | 375 | 445 | 11,000 | 4,450 |
| 1999-04-02 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1999-04-01 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1999-03-31 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1999-03-29 | 370 | 380 | 370 | 375 | 4,000 | 3,750 |
| 1999-03-26 | 348 | 350 | 340 | 350 | 6,000 | 3,500 |
| 1999-03-25 | 340 | 350 | 335 | 350 | 12,000 | 3,500 |
| 1999-03-24 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1999-03-19 | 320 | 321 | 320 | 320 | 11,000 | 3,200 |
| 1999-03-18 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1999-03-17 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-03-16 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1999-03-12 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1999-03-10 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1999-03-08 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1999-03-04 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-03-03 | 321 | 321 | 320 | 320 | 3,000 | 3,200 |
| 1999-03-01 | 340 | 340 | 336 | 340 | 5,000 | 3,400 |
| 1999-02-26 | 310 | 310 | 304 | 310 | 9,000 | 3,100 |
| 1999-02-25 | 310 | 310 | 300 | 302 | 11,000 | 3,020 |
| 1999-02-24 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-02-23 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-01-29 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-01-28 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1999-01-27 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1999-01-11 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
