7886 ヤマト・インダストリー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2003-12-24 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2003-12-18 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2003-12-17 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-12-11 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2003-12-10 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2003-12-02 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2003-12-01 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2003-11-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2003-11-25 | 256 | 261 | 256 | 261 | 2,000 | 2,610 |
| 2003-11-21 | 250 | 250 | 250 | 250 | 10,000 | 2,500 |
| 2003-11-19 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2003-11-18 | 250 | 251 | 250 | 251 | 3,000 | 2,510 |
| 2003-11-17 | 250 | 250 | 250 | 250 | 12,000 | 2,500 |
| 2003-11-13 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2003-11-12 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2003-11-11 | 250 | 250 | 250 | 250 | 40,000 | 2,500 |
| 2003-11-10 | 253 | 253 | 250 | 250 | 2,000 | 2,500 |
| 2003-11-06 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-10-31 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2003-10-30 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2003-10-29 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2003-10-28 | 255 | 255 | 250 | 250 | 8,000 | 2,500 |
| 2003-10-24 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-10-23 | 251 | 251 | 250 | 250 | 5,000 | 2,500 |
| 2003-10-22 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 2003-10-21 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2003-10-20 | 252 | 255 | 250 | 255 | 9,000 | 2,550 |
| 2003-10-17 | 254 | 254 | 250 | 250 | 4,000 | 2,500 |
| 2003-10-16 | 255 | 255 | 252 | 252 | 4,000 | 2,520 |
| 2003-10-10 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-10-08 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-10-02 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2003-10-01 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-09-30 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-09-26 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2003-09-24 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2003-09-22 | 250 | 255 | 250 | 255 | 8,000 | 2,550 |
| 2003-09-19 | 249 | 250 | 249 | 250 | 4,000 | 2,500 |
| 2003-09-18 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2003-09-17 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-09-16 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2003-09-05 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-09-03 | 235 | 235 | 235 | 235 | 10,000 | 2,350 |
| 2003-09-02 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2003-09-01 | 240 | 240 | 235 | 235 | 6,000 | 2,350 |
| 2003-08-27 | 237 | 240 | 230 | 230 | 14,000 | 2,300 |
| 2003-08-25 | 236 | 240 | 235 | 240 | 4,000 | 2,400 |
| 2003-08-22 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-08-20 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2003-08-11 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2003-08-06 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2003-08-01 | 249 | 249 | 247 | 247 | 4,000 | 2,470 |
| 2003-07-31 | 248 | 249 | 248 | 249 | 2,000 | 2,490 |
| 2003-07-30 | 248 | 248 | 247 | 247 | 4,000 | 2,470 |
| 2003-07-17 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2003-07-16 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-07-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-07-14 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-07-11 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-07-09 | 250 | 250 | 245 | 245 | 3,000 | 2,450 |
| 2003-07-08 | 240 | 245 | 240 | 245 | 4,000 | 2,450 |
| 2003-07-07 | 242 | 242 | 240 | 240 | 3,000 | 2,400 |
| 2003-07-04 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2003-07-03 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2003-07-01 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2003-06-30 | 240 | 240 | 235 | 235 | 8,000 | 2,350 |
| 2003-06-27 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-06-26 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2003-06-25 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2003-06-24 | 231 | 231 | 230 | 230 | 6,000 | 2,300 |
| 2003-06-23 | 230 | 231 | 230 | 231 | 14,000 | 2,310 |
| 2003-06-20 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2003-06-19 | 230 | 231 | 230 | 230 | 7,000 | 2,300 |
| 2003-06-18 | 231 | 231 | 230 | 230 | 17,000 | 2,300 |
| 2003-06-17 | 219 | 230 | 219 | 230 | 38,000 | 2,300 |
| 2003-06-16 | 200 | 225 | 200 | 220 | 18,000 | 2,200 |
| 2003-06-11 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2003-06-09 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2003-06-06 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2003-06-05 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2003-05-30 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2003-05-28 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2003-05-27 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2003-05-26 | 183 | 192 | 183 | 192 | 12,000 | 1,920 |
| 2003-05-22 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-05-21 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-05-15 | 176 | 176 | 174 | 174 | 3,000 | 1,740 |
| 2003-05-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2003-05-08 | 181 | 185 | 181 | 185 | 2,000 | 1,850 |
| 2003-05-01 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-04-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2003-04-28 | 181 | 185 | 181 | 185 | 5,000 | 1,850 |
| 2003-04-25 | 189 | 190 | 189 | 190 | 2,000 | 1,900 |
| 2003-04-21 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2003-04-16 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2003-04-08 | 185 | 186 | 185 | 186 | 3,000 | 1,860 |
| 2003-04-07 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2003-03-31 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2003-03-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2003-03-25 | 201 | 201 | 195 | 199 | 11,000 | 1,990 |
| 2003-03-24 | 199 | 201 | 199 | 199 | 10,000 | 1,990 |
| 2003-03-20 | 189 | 193 | 187 | 193 | 10,000 | 1,930 |
| 2003-03-19 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-03-18 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2003-03-06 | 180 | 190 | 180 | 190 | 2,000 | 1,900 |
| 2003-03-04 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2003-03-03 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-02-28 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-02-27 | 173 | 173 | 165 | 165 | 27,000 | 1,650 |
| 2003-02-26 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2003-02-25 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2003-02-24 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2003-02-17 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2003-02-04 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2003-02-03 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2003-01-29 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-01-27 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-01-22 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2003-01-20 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2003-01-17 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
