7886 ヤマト・インダストリー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2002-12-27 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2002-12-25 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2002-12-24 | 162 | 163 | 162 | 163 | 22,000 | 1,630 |
| 2002-12-16 | 162 | 162 | 160 | 160 | 2,000 | 1,600 |
| 2002-12-12 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-12-11 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-12-05 | 180 | 189 | 180 | 189 | 4,000 | 1,890 |
| 2002-11-29 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2002-11-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-11-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-11-20 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-11-11 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2002-11-01 | 185 | 189 | 185 | 189 | 2,000 | 1,890 |
| 2002-10-31 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-10-28 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2002-10-21 | 180 | 185 | 180 | 185 | 10,000 | 1,850 |
| 2002-10-09 | 180 | 180 | 178 | 178 | 4,000 | 1,780 |
| 2002-10-08 | 185 | 185 | 184 | 184 | 8,000 | 1,840 |
| 2002-10-03 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-10-02 | 186 | 186 | 185 | 185 | 6,000 | 1,850 |
| 2002-09-30 | 190 | 190 | 189 | 189 | 3,000 | 1,890 |
| 2002-09-24 | 185 | 189 | 185 | 189 | 3,000 | 1,890 |
| 2002-09-20 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2002-09-19 | 190 | 190 | 186 | 186 | 3,000 | 1,860 |
| 2002-09-13 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-09-02 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2002-08-30 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2002-08-28 | 190 | 195 | 190 | 195 | 5,000 | 1,950 |
| 2002-08-26 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 2002-08-23 | 182 | 190 | 180 | 180 | 38,000 | 1,800 |
| 2002-08-22 | 192 | 192 | 180 | 180 | 8,000 | 1,800 |
| 2002-08-20 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2002-08-19 | 200 | 200 | 200 | 200 | 13,000 | 2,000 |
| 2002-08-16 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2002-08-15 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2002-08-13 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2002-08-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-08-09 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2002-07-31 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2002-07-29 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
| 2002-07-23 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2002-07-19 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2002-07-11 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2002-07-08 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 2002-07-05 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2002-07-04 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-07-03 | 210 | 210 | 200 | 210 | 6,000 | 2,100 |
| 2002-06-28 | 210 | 216 | 210 | 216 | 2,000 | 2,160 |
| 2002-06-27 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2002-06-26 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2002-06-24 | 203 | 203 | 202 | 202 | 2,000 | 2,020 |
| 2002-06-19 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2002-06-17 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2002-06-14 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2002-06-12 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2002-06-10 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2002-06-07 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2002-06-06 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2002-05-31 | 205 | 220 | 205 | 220 | 2,000 | 2,200 |
| 2002-05-30 | 212 | 212 | 210 | 210 | 3,000 | 2,100 |
| 2002-05-29 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2002-05-27 | 211 | 225 | 211 | 225 | 5,000 | 2,250 |
| 2002-05-24 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-05-23 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2002-05-01 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2002-04-30 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2002-04-22 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-04-12 | 191 | 192 | 191 | 192 | 2,000 | 1,920 |
| 2002-04-11 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2002-04-09 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2002-04-01 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2002-03-29 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2002-03-25 | 220 | 220 | 210 | 210 | 14,000 | 2,100 |
| 2002-03-22 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2002-03-20 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2002-03-19 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-03-14 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2002-03-13 | 210 | 220 | 210 | 220 | 4,000 | 2,200 |
| 2002-03-11 | 197 | 225 | 197 | 225 | 7,000 | 2,250 |
| 2002-03-08 | 195 | 200 | 195 | 200 | 16,000 | 2,000 |
| 2002-03-06 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2002-03-05 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2002-03-04 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2002-02-27 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2002-02-26 | 195 | 195 | 190 | 190 | 4,000 | 1,900 |
| 2002-02-25 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2002-02-13 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2002-02-01 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-01-31 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-01-28 | 189 | 189 | 185 | 185 | 4,000 | 1,850 |
| 2002-01-22 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2002-01-21 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2002-01-18 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
