7886 ヤマト・インダストリー(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 405 | 405 | 400 | 400 | 11,000 | 4,000 |
| 2005-12-29 | 402 | 405 | 400 | 405 | 18,000 | 4,050 |
| 2005-12-28 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2005-12-27 | 392 | 395 | 391 | 395 | 21,000 | 3,950 |
| 2005-12-26 | 390 | 390 | 390 | 390 | 23,000 | 3,900 |
| 2005-12-22 | 399 | 399 | 386 | 390 | 39,000 | 3,900 |
| 2005-12-21 | 401 | 401 | 400 | 400 | 11,000 | 4,000 |
| 2005-12-20 | 400 | 400 | 400 | 400 | 14,000 | 4,000 |
| 2005-12-19 | 401 | 401 | 398 | 400 | 15,000 | 4,000 |
| 2005-12-16 | 405 | 405 | 400 | 400 | 39,000 | 4,000 |
| 2005-12-15 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2005-12-14 | 410 | 410 | 405 | 405 | 9,000 | 4,050 |
| 2005-12-13 | 410 | 411 | 410 | 411 | 2,000 | 4,110 |
| 2005-12-09 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 2005-12-08 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2005-12-05 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2005-12-02 | 398 | 400 | 398 | 398 | 7,000 | 3,980 |
| 2005-12-01 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2005-11-30 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2005-11-29 | 396 | 396 | 396 | 396 | 7,000 | 3,960 |
| 2005-11-28 | 395 | 395 | 391 | 392 | 8,000 | 3,920 |
| 2005-11-25 | 396 | 396 | 391 | 391 | 5,000 | 3,910 |
| 2005-11-24 | 396 | 399 | 396 | 399 | 5,000 | 3,990 |
| 2005-11-22 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2005-11-21 | 401 | 403 | 391 | 403 | 11,000 | 4,030 |
| 2005-11-17 | 417 | 420 | 417 | 420 | 5,000 | 4,200 |
| 2005-11-15 | 420 | 420 | 416 | 416 | 7,000 | 4,160 |
| 2005-11-14 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2005-11-10 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2005-11-08 | 413 | 414 | 413 | 414 | 2,000 | 4,140 |
| 2005-11-07 | 412 | 412 | 412 | 412 | 3,000 | 4,120 |
| 2005-11-04 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2005-11-02 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2005-11-01 | 407 | 410 | 407 | 410 | 6,000 | 4,100 |
| 2005-10-31 | 408 | 408 | 405 | 406 | 7,000 | 4,060 |
| 2005-10-28 | 404 | 408 | 404 | 408 | 4,000 | 4,080 |
| 2005-10-27 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2005-10-24 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-10-21 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-10-19 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-10-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-10-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-10-14 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2005-10-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-10-12 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 2005-10-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-10-06 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 2005-10-04 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 2005-10-03 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2005-09-28 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2005-09-26 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2005-09-20 | 398 | 400 | 392 | 400 | 14,000 | 4,000 |
| 2005-09-16 | 398 | 398 | 395 | 395 | 5,000 | 3,950 |
| 2005-09-15 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2005-09-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-09-12 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 2005-09-09 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2005-09-07 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2005-09-01 | 401 | 401 | 400 | 400 | 3,000 | 4,000 |
| 2005-08-31 | 405 | 405 | 404 | 404 | 7,000 | 4,040 |
| 2005-08-30 | 410 | 410 | 403 | 403 | 2,000 | 4,030 |
| 2005-08-29 | 413 | 413 | 411 | 411 | 7,000 | 4,110 |
| 2005-08-25 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2005-08-23 | 399 | 400 | 399 | 400 | 3,000 | 4,000 |
| 2005-08-22 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2005-08-19 | 392 | 395 | 392 | 395 | 5,000 | 3,950 |
| 2005-08-18 | 388 | 388 | 388 | 388 | 4,000 | 3,880 |
| 2005-08-17 | 390 | 390 | 388 | 388 | 3,000 | 3,880 |
| 2005-08-16 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2005-08-12 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2005-08-11 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2005-08-02 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2005-08-01 | 385 | 386 | 385 | 386 | 5,000 | 3,860 |
| 2005-07-29 | 390 | 390 | 385 | 385 | 3,000 | 3,850 |
| 2005-07-28 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2005-07-27 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 2005-07-26 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2005-07-25 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2005-07-22 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2005-07-20 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2005-07-14 | 380 | 383 | 380 | 382 | 6,000 | 3,820 |
| 2005-07-11 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 2005-07-08 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2005-07-07 | 368 | 380 | 368 | 375 | 18,000 | 3,750 |
| 2005-07-06 | 368 | 368 | 368 | 368 | 3,000 | 3,680 |
| 2005-07-05 | 373 | 373 | 372 | 372 | 8,000 | 3,720 |
| 2005-07-04 | 370 | 373 | 370 | 373 | 2,000 | 3,730 |
| 2005-06-30 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2005-06-29 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2005-06-28 | 363 | 368 | 363 | 368 | 2,000 | 3,680 |
| 2005-06-27 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2005-06-24 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2005-06-23 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2005-06-22 | 361 | 361 | 361 | 361 | 3,000 | 3,610 |
| 2005-06-21 | 361 | 361 | 360 | 361 | 7,000 | 3,610 |
| 2005-06-20 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-06-17 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-06-16 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-06-15 | 355 | 360 | 355 | 360 | 2,000 | 3,600 |
| 2005-06-14 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2005-06-13 | 353 | 355 | 353 | 355 | 2,000 | 3,550 |
| 2005-06-10 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2005-06-09 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2005-06-08 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-06-07 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2005-06-06 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2005-06-03 | 355 | 355 | 351 | 351 | 2,000 | 3,510 |
| 2005-06-02 | 350 | 360 | 350 | 360 | 5,000 | 3,600 |
| 2005-06-01 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2005-05-31 | 352 | 352 | 350 | 351 | 4,000 | 3,510 |
| 2005-05-30 | 353 | 354 | 353 | 354 | 7,000 | 3,540 |
| 2005-05-27 | 371 | 371 | 360 | 360 | 4,000 | 3,600 |
| 2005-05-26 | 375 | 375 | 360 | 360 | 7,000 | 3,600 |
| 2005-05-25 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2005-05-24 | 390 | 390 | 380 | 380 | 4,000 | 3,800 |
| 2005-05-23 | 380 | 387 | 375 | 387 | 9,000 | 3,870 |
| 2005-05-20 | 370 | 380 | 370 | 380 | 3,000 | 3,800 |
| 2005-05-19 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2005-05-18 | 379 | 379 | 359 | 365 | 6,000 | 3,650 |
| 2005-05-16 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2005-05-12 | 411 | 420 | 400 | 400 | 12,000 | 4,000 |
| 2005-05-11 | 401 | 410 | 400 | 410 | 8,000 | 4,100 |
| 2005-04-28 | 369 | 374 | 369 | 374 | 2,000 | 3,740 |
| 2005-04-27 | 362 | 369 | 362 | 369 | 4,000 | 3,690 |
| 2005-04-25 | 352 | 362 | 352 | 362 | 3,000 | 3,620 |
| 2005-04-22 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2005-04-21 | 351 | 351 | 340 | 340 | 6,000 | 3,400 |
| 2005-04-20 | 345 | 352 | 345 | 352 | 4,000 | 3,520 |
| 2005-04-19 | 345 | 345 | 335 | 340 | 11,000 | 3,400 |
| 2005-04-18 | 354 | 355 | 328 | 338 | 7,000 | 3,380 |
| 2005-04-13 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2005-04-11 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2005-04-08 | 380 | 381 | 380 | 381 | 3,000 | 3,810 |
| 2005-04-07 | 385 | 385 | 381 | 381 | 8,000 | 3,810 |
| 2005-04-01 | 405 | 420 | 405 | 420 | 7,000 | 4,200 |
| 2005-03-31 | 390 | 405 | 390 | 405 | 7,000 | 4,050 |
| 2005-03-28 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2005-03-25 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 2005-03-23 | 402 | 408 | 402 | 408 | 8,000 | 4,080 |
| 2005-03-22 | 403 | 405 | 401 | 401 | 17,000 | 4,010 |
| 2005-03-18 | 412 | 412 | 403 | 403 | 16,000 | 4,030 |
| 2005-03-17 | 414 | 415 | 409 | 409 | 4,000 | 4,090 |
| 2005-03-16 | 429 | 429 | 422 | 422 | 7,000 | 4,220 |
| 2005-03-15 | 431 | 431 | 430 | 430 | 6,000 | 4,300 |
| 2005-03-14 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 2005-03-11 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2005-03-10 | 436 | 460 | 435 | 460 | 16,000 | 4,600 |
| 2005-03-09 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2005-03-08 | 442 | 444 | 442 | 444 | 5,000 | 4,440 |
| 2005-03-07 | 448 | 450 | 442 | 442 | 6,000 | 4,420 |
| 2005-03-03 | 441 | 443 | 440 | 440 | 10,000 | 4,400 |
| 2005-03-02 | 440 | 451 | 440 | 450 | 20,000 | 4,500 |
| 2005-03-01 | 444 | 444 | 425 | 425 | 46,000 | 4,250 |
| 2005-02-28 | 436 | 436 | 436 | 436 | 4,000 | 4,360 |
| 2005-02-25 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2005-02-23 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 2005-02-22 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2005-02-18 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2005-02-17 | 373 | 373 | 373 | 373 | 5,000 | 3,730 |
| 2005-02-16 | 373 | 373 | 373 | 373 | 4,000 | 3,730 |
| 2005-02-15 | 370 | 373 | 370 | 373 | 2,000 | 3,730 |
| 2005-02-14 | 370 | 370 | 365 | 370 | 13,000 | 3,700 |
| 2005-02-07 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2005-02-03 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-02-02 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2005-02-01 | 360 | 360 | 360 | 360 | 15,000 | 3,600 |
| 2005-01-25 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2005-01-21 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2005-01-20 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-01-19 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-01-18 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2005-01-17 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2005-01-13 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2005-01-12 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2005-01-11 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2005-01-07 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2005-01-05 | 342 | 362 | 342 | 362 | 3,000 | 3,620 |
| 2005-01-04 | 342 | 342 | 342 | 342 | 4,000 | 3,420 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
