7886 ヤマト・インダストリー(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 333 | 335 | 333 | 335 | 3,000 | 3,350 |
| 2004-12-29 | 331 | 331 | 330 | 330 | 5,000 | 3,300 |
| 2004-12-28 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2004-12-27 | 324 | 324 | 321 | 321 | 3,000 | 3,210 |
| 2004-12-24 | 316 | 317 | 315 | 317 | 7,000 | 3,170 |
| 2004-12-22 | 320 | 325 | 315 | 315 | 10,000 | 3,150 |
| 2004-12-21 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2004-12-20 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2004-12-16 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2004-12-15 | 300 | 304 | 300 | 304 | 2,000 | 3,040 |
| 2004-12-14 | 305 | 305 | 305 | 305 | 8,000 | 3,050 |
| 2004-12-10 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2004-12-03 | 308 | 308 | 301 | 301 | 4,000 | 3,010 |
| 2004-11-30 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2004-11-26 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2004-11-22 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2004-11-18 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2004-11-17 | 300 | 307 | 289 | 289 | 12,000 | 2,890 |
| 2004-11-12 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2004-11-11 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
| 2004-11-10 | 300 | 300 | 291 | 291 | 10,000 | 2,910 |
| 2004-11-08 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 2004-11-05 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 2004-11-01 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 2004-10-28 | 295 | 305 | 295 | 305 | 6,000 | 3,050 |
| 2004-10-27 | 308 | 317 | 298 | 317 | 5,000 | 3,170 |
| 2004-10-22 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2004-10-21 | 306 | 306 | 300 | 300 | 5,000 | 3,000 |
| 2004-10-20 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2004-10-05 | 303 | 305 | 303 | 305 | 3,000 | 3,050 |
| 2004-10-01 | 302 | 302 | 302 | 302 | 4,000 | 3,020 |
| 2004-09-30 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2004-09-27 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2004-09-17 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 2004-09-15 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2004-09-14 | 317 | 317 | 317 | 317 | 8,000 | 3,170 |
| 2004-09-13 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2004-09-06 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2004-08-31 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2004-08-27 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2004-08-25 | 314 | 315 | 314 | 315 | 2,000 | 3,150 |
| 2004-08-20 | 312 | 312 | 301 | 301 | 7,000 | 3,010 |
| 2004-08-19 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2004-08-16 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 2004-08-11 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
| 2004-08-09 | 306 | 306 | 305 | 305 | 5,000 | 3,050 |
| 2004-07-29 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2004-07-28 | 333 | 333 | 333 | 333 | 4,000 | 3,330 |
| 2004-07-27 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2004-07-26 | 330 | 333 | 330 | 333 | 3,000 | 3,330 |
| 2004-07-23 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2004-07-15 | 333 | 333 | 332 | 332 | 3,000 | 3,320 |
| 2004-07-14 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 2004-07-13 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2004-07-08 | 311 | 311 | 310 | 310 | 6,000 | 3,100 |
| 2004-07-07 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2004-07-06 | 341 | 341 | 330 | 330 | 2,000 | 3,300 |
| 2004-07-05 | 350 | 350 | 341 | 341 | 2,000 | 3,410 |
| 2004-07-01 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2004-06-29 | 345 | 351 | 345 | 351 | 8,000 | 3,510 |
| 2004-06-25 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2004-06-24 | 327 | 345 | 327 | 345 | 3,000 | 3,450 |
| 2004-06-23 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2004-06-22 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2004-06-21 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-06-16 | 320 | 323 | 320 | 323 | 8,000 | 3,230 |
| 2004-06-15 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2004-06-14 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2004-06-11 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2004-06-09 | 305 | 306 | 305 | 306 | 3,000 | 3,060 |
| 2004-06-03 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2004-05-31 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2004-05-27 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 2004-05-26 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 2004-05-25 | 320 | 320 | 307 | 307 | 4,000 | 3,070 |
| 2004-05-24 | 321 | 321 | 320 | 320 | 7,000 | 3,200 |
| 2004-05-17 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2004-05-13 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2004-05-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2004-05-07 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2004-05-06 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2004-04-30 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 2004-04-28 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2004-04-27 | 315 | 315 | 300 | 310 | 4,000 | 3,100 |
| 2004-04-23 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 2004-04-22 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2004-04-21 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2004-04-20 | 298 | 300 | 298 | 300 | 8,000 | 3,000 |
| 2004-04-16 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2004-04-15 | 290 | 300 | 290 | 300 | 5,000 | 3,000 |
| 2004-04-08 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2004-04-07 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2004-04-05 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2004-04-02 | 280 | 280 | 277 | 277 | 5,000 | 2,770 |
| 2004-04-01 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2004-03-26 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2004-03-25 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2004-03-23 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2004-03-22 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2004-03-19 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2004-03-17 | 290 | 298 | 290 | 298 | 6,000 | 2,980 |
| 2004-03-16 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2004-03-15 | 286 | 290 | 286 | 290 | 3,000 | 2,900 |
| 2004-03-11 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2004-03-10 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2004-03-09 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2004-03-08 | 285 | 286 | 284 | 286 | 8,000 | 2,860 |
| 2004-03-01 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2004-02-27 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2004-02-26 | 272 | 280 | 272 | 280 | 7,000 | 2,800 |
| 2004-02-23 | 268 | 269 | 268 | 269 | 11,000 | 2,690 |
| 2004-02-13 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2004-02-12 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2004-02-10 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2004-02-09 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2004-02-06 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2004-01-30 | 272 | 272 | 265 | 265 | 6,000 | 2,650 |
| 2004-01-27 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2004-01-23 | 261 | 280 | 261 | 280 | 4,000 | 2,800 |
| 2004-01-22 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2004-01-19 | 290 | 290 | 270 | 270 | 4,000 | 2,700 |
| 2004-01-05 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
