7886 ヤマト・インダストリー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 210 | 226 | 210 | 226 | 2,000 | 2,260 |
| 2000-12-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-12-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-12-21 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-12-19 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-12-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-12-05 | 225 | 230 | 225 | 230 | 7,000 | 2,300 |
| 2000-12-01 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-11-27 | 216 | 216 | 215 | 215 | 3,000 | 2,150 |
| 2000-11-20 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2000-11-07 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2000-11-06 | 200 | 200 | 200 | 200 | 18,000 | 2,000 |
| 2000-11-01 | 200 | 200 | 191 | 191 | 4,000 | 1,910 |
| 2000-10-31 | 240 | 240 | 205 | 205 | 5,000 | 2,050 |
| 2000-10-27 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2000-10-26 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-10-23 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-10-20 | 200 | 200 | 198 | 198 | 12,000 | 1,980 |
| 2000-10-19 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2000-10-18 | 230 | 230 | 200 | 200 | 6,000 | 2,000 |
| 2000-10-16 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2000-10-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-10-10 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-10-05 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-10-03 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-09-29 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-09-25 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-08-31 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-08-29 | 260 | 260 | 255 | 255 | 2,000 | 2,550 |
| 2000-08-28 | 270 | 270 | 255 | 255 | 3,000 | 2,550 |
| 2000-08-16 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-08-14 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-08-08 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2000-08-03 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-07-31 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2000-07-27 | 295 | 295 | 295 | 295 | 13,000 | 2,950 |
| 2000-07-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-07-25 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-07-24 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2000-07-14 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2000-07-13 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2000-07-10 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2000-07-06 | 270 | 272 | 270 | 272 | 6,000 | 2,720 |
| 2000-07-05 | 265 | 300 | 265 | 265 | 7,000 | 2,650 |
| 2000-06-30 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2000-06-28 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2000-06-27 | 270 | 270 | 268 | 268 | 4,000 | 2,680 |
| 2000-06-26 | 254 | 256 | 254 | 256 | 4,000 | 2,560 |
| 2000-06-23 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-06-21 | 265 | 265 | 254 | 254 | 4,000 | 2,540 |
| 2000-06-20 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-06-19 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 2000-06-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-06-12 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-06-08 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2000-06-07 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2000-06-06 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2000-05-31 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2000-05-30 | 255 | 255 | 253 | 255 | 5,000 | 2,550 |
| 2000-05-29 | 249 | 250 | 249 | 250 | 9,000 | 2,500 |
| 2000-05-24 | 240 | 240 | 230 | 230 | 5,000 | 2,300 |
| 2000-05-23 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-05-22 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-05-09 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 2000-04-28 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2000-04-27 | 260 | 260 | 250 | 250 | 3,000 | 2,500 |
| 2000-04-26 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-04-12 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-04-06 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-03-31 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-03-30 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2000-03-29 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-03-27 | 275 | 275 | 271 | 271 | 8,000 | 2,710 |
| 2000-03-24 | 270 | 275 | 270 | 275 | 4,000 | 2,750 |
| 2000-03-23 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2000-03-22 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-03-16 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2000-03-14 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2000-03-10 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-03-09 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2000-03-02 | 270 | 295 | 270 | 270 | 8,000 | 2,700 |
| 2000-03-01 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2000-02-29 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2000-02-28 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-02-25 | 265 | 270 | 265 | 270 | 2,000 | 2,700 |
| 2000-01-31 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2000-01-28 | 300 | 300 | 290 | 290 | 6,000 | 2,900 |
| 2000-01-27 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 2000-01-24 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-01-18 | 271 | 271 | 271 | 271 | 3,000 | 2,710 |
| 2000-01-14 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2000-01-04 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
