7886 ヤマト モビリティ & Mfg.(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 200 | 205 | 200 | 205 | 2,000 | 2,050 |
| 2001-12-27 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2001-12-25 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2001-12-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-12-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-12-14 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-12-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-12-05 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2001-11-30 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2001-11-27 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-11-21 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2001-11-19 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2001-11-15 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2001-11-05 | 201 | 201 | 200 | 200 | 4,000 | 2,000 |
| 2001-11-01 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-10-31 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-10-29 | 205 | 210 | 205 | 210 | 3,000 | 2,100 |
| 2001-10-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-10-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-10-09 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-10-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-09-27 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2001-09-17 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-09-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-09-12 | 190 | 190 | 180 | 180 | 2,000 | 1,800 |
| 2001-09-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-09-10 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-09-07 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-08-31 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2001-08-28 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-08-27 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-08-14 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-08-13 | 210 | 215 | 210 | 215 | 2,000 | 2,150 |
| 2001-08-09 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2001-08-02 | 210 | 215 | 210 | 215 | 2,000 | 2,150 |
| 2001-08-01 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-07-31 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-07-30 | 211 | 211 | 205 | 205 | 2,000 | 2,050 |
| 2001-07-27 | 215 | 215 | 210 | 210 | 14,000 | 2,100 |
| 2001-07-26 | 190 | 195 | 190 | 195 | 5,000 | 1,950 |
| 2001-07-25 | 186 | 190 | 185 | 190 | 20,000 | 1,900 |
| 2001-07-24 | 200 | 200 | 180 | 180 | 27,000 | 1,800 |
| 2001-07-23 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-07-19 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-07-12 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-07-05 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2001-07-04 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-07-02 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2001-06-27 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-06-26 | 215 | 216 | 215 | 216 | 2,000 | 2,160 |
| 2001-06-25 | 215 | 215 | 215 | 215 | 11,000 | 2,150 |
| 2001-06-22 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2001-06-21 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-06-15 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2001-06-14 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-06-13 | 220 | 220 | 200 | 200 | 5,000 | 2,000 |
| 2001-05-28 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-05-08 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-04-27 | 215 | 225 | 215 | 225 | 4,000 | 2,250 |
| 2001-04-26 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2001-04-20 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-04-13 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2001-04-05 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2001-04-04 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-03-30 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-03-26 | 225 | 232 | 222 | 232 | 4,000 | 2,320 |
| 2001-03-22 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-03-19 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-03-16 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2001-03-15 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2001-03-05 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2001-03-02 | 225 | 227 | 225 | 227 | 5,000 | 2,270 |
| 2001-02-28 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2001-02-27 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-02-22 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2001-02-13 | 226 | 226 | 220 | 220 | 7,000 | 2,200 |
| 2001-02-02 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2001-01-31 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2001-01-30 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2001-01-29 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2001-01-26 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2001-01-23 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-01-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-01-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-01-10 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-01-05 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株