7886 ヤマト・インダストリー(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 272 | 272 | 272 | 272 | 4,000 | 2,720 |
| 2006-12-27 | 272 | 272 | 269 | 269 | 2,000 | 2,690 |
| 2006-12-25 | 273 | 273 | 272 | 272 | 7,000 | 2,720 |
| 2006-12-22 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 2006-12-19 | 272 | 272 | 272 | 272 | 4,000 | 2,720 |
| 2006-12-18 | 268 | 268 | 265 | 265 | 8,000 | 2,650 |
| 2006-12-15 | 272 | 275 | 272 | 275 | 8,000 | 2,750 |
| 2006-12-13 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2006-12-12 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2006-12-11 | 277 | 277 | 274 | 274 | 2,000 | 2,740 |
| 2006-12-08 | 273 | 277 | 272 | 277 | 9,000 | 2,770 |
| 2006-12-07 | 268 | 272 | 267 | 272 | 13,000 | 2,720 |
| 2006-12-06 | 267 | 267 | 267 | 267 | 12,000 | 2,670 |
| 2006-12-05 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2006-12-04 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2006-12-01 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-11-30 | 260 | 260 | 255 | 260 | 4,000 | 2,600 |
| 2006-11-28 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-11-27 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2006-11-24 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2006-11-22 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2006-11-21 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-11-17 | 285 | 285 | 275 | 275 | 4,000 | 2,750 |
| 2006-11-09 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2006-11-08 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2006-11-01 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2006-10-30 | 288 | 288 | 278 | 278 | 7,000 | 2,780 |
| 2006-10-24 | 288 | 290 | 288 | 288 | 12,000 | 2,880 |
| 2006-10-04 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2006-10-02 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2006-09-29 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2006-09-25 | 285 | 286 | 285 | 286 | 2,000 | 2,860 |
| 2006-09-20 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2006-09-19 | 285 | 285 | 278 | 282 | 8,000 | 2,820 |
| 2006-09-15 | 304 | 305 | 285 | 285 | 4,000 | 2,850 |
| 2006-09-14 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-09-12 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2006-09-11 | 306 | 310 | 306 | 310 | 2,000 | 3,100 |
| 2006-09-06 | 306 | 306 | 300 | 300 | 3,000 | 3,000 |
| 2006-09-04 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2006-09-01 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2006-08-31 | 309 | 310 | 309 | 310 | 3,000 | 3,100 |
| 2006-08-30 | 301 | 309 | 301 | 309 | 3,000 | 3,090 |
| 2006-08-29 | 309 | 310 | 309 | 310 | 2,000 | 3,100 |
| 2006-08-28 | 314 | 314 | 299 | 312 | 12,000 | 3,120 |
| 2006-08-25 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2006-08-24 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2006-08-23 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2006-08-22 | 345 | 348 | 345 | 348 | 5,000 | 3,480 |
| 2006-08-21 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2006-08-17 | 325 | 325 | 324 | 325 | 7,000 | 3,250 |
| 2006-08-14 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2006-08-11 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2006-08-10 | 322 | 330 | 322 | 330 | 2,000 | 3,300 |
| 2006-08-03 | 321 | 321 | 321 | 321 | 4,000 | 3,210 |
| 2006-07-31 | 340 | 340 | 331 | 331 | 5,000 | 3,310 |
| 2006-07-27 | 339 | 340 | 331 | 331 | 4,000 | 3,310 |
| 2006-07-20 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2006-07-19 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2006-07-06 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2006-07-05 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2006-06-30 | 345 | 348 | 345 | 348 | 3,000 | 3,480 |
| 2006-06-29 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2006-06-26 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2006-06-23 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2006-06-21 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2006-06-19 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2006-06-16 | 329 | 330 | 329 | 329 | 3,000 | 3,290 |
| 2006-06-15 | 321 | 321 | 311 | 311 | 4,000 | 3,110 |
| 2006-06-14 | 320 | 320 | 318 | 318 | 10,000 | 3,180 |
| 2006-06-13 | 318 | 320 | 318 | 320 | 17,000 | 3,200 |
| 2006-06-12 | 339 | 339 | 332 | 333 | 3,000 | 3,330 |
| 2006-06-08 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2006-06-07 | 350 | 350 | 340 | 340 | 2,000 | 3,400 |
| 2006-06-05 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2006-06-02 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2006-06-01 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 2006-05-31 | 361 | 361 | 351 | 351 | 4,000 | 3,510 |
| 2006-05-29 | 375 | 375 | 360 | 360 | 11,000 | 3,600 |
| 2006-05-26 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2006-05-25 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2006-05-24 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2006-05-23 | 338 | 338 | 338 | 338 | 7,000 | 3,380 |
| 2006-05-22 | 365 | 365 | 363 | 363 | 3,000 | 3,630 |
| 2006-05-19 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2006-05-18 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2006-05-17 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2006-05-16 | 374 | 374 | 373 | 373 | 2,000 | 3,730 |
| 2006-05-15 | 375 | 375 | 371 | 371 | 8,000 | 3,710 |
| 2006-05-12 | 380 | 380 | 375 | 375 | 4,000 | 3,750 |
| 2006-05-11 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2006-05-10 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2006-05-09 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2006-05-08 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2006-05-02 | 387 | 387 | 387 | 387 | 4,000 | 3,870 |
| 2006-04-28 | 390 | 390 | 386 | 386 | 3,000 | 3,860 |
| 2006-04-27 | 390 | 390 | 385 | 385 | 10,000 | 3,850 |
| 2006-04-26 | 390 | 393 | 390 | 393 | 7,000 | 3,930 |
| 2006-04-25 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 2006-04-24 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2006-04-21 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2006-04-19 | 405 | 410 | 405 | 410 | 3,000 | 4,100 |
| 2006-04-18 | 405 | 407 | 401 | 405 | 6,000 | 4,050 |
| 2006-04-17 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2006-04-13 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2006-04-12 | 405 | 406 | 405 | 405 | 8,000 | 4,050 |
| 2006-04-11 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 2006-04-07 | 413 | 413 | 410 | 410 | 3,000 | 4,100 |
| 2006-04-06 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 2006-04-05 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2006-04-04 | 413 | 413 | 413 | 413 | 2,000 | 4,130 |
| 2006-04-03 | 410 | 413 | 410 | 413 | 7,000 | 4,130 |
| 2006-03-30 | 400 | 404 | 400 | 404 | 4,000 | 4,040 |
| 2006-03-29 | 401 | 401 | 400 | 400 | 15,000 | 4,000 |
| 2006-03-27 | 414 | 414 | 410 | 410 | 3,000 | 4,100 |
| 2006-03-24 | 415 | 415 | 410 | 410 | 3,000 | 4,100 |
| 2006-03-22 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2006-03-20 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2006-03-17 | 415 | 418 | 415 | 418 | 6,000 | 4,180 |
| 2006-03-16 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 2006-03-15 | 405 | 415 | 405 | 415 | 8,000 | 4,150 |
| 2006-03-14 | 411 | 411 | 410 | 410 | 7,000 | 4,100 |
| 2006-03-13 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 2006-03-10 | 404 | 412 | 404 | 412 | 11,000 | 4,120 |
| 2006-03-09 | 394 | 399 | 394 | 399 | 5,000 | 3,990 |
| 2006-03-08 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 2006-03-07 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2006-03-06 | 405 | 407 | 403 | 405 | 12,000 | 4,050 |
| 2006-03-03 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2006-03-02 | 402 | 402 | 400 | 400 | 6,000 | 4,000 |
| 2006-02-28 | 412 | 412 | 407 | 407 | 2,000 | 4,070 |
| 2006-02-23 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2006-02-22 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2006-02-21 | 399 | 405 | 399 | 405 | 15,000 | 4,050 |
| 2006-02-20 | 411 | 411 | 400 | 400 | 8,000 | 4,000 |
| 2006-02-17 | 412 | 412 | 410 | 410 | 2,000 | 4,100 |
| 2006-02-16 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 2006-02-15 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2006-02-14 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2006-02-13 | 426 | 429 | 424 | 429 | 4,000 | 4,290 |
| 2006-02-10 | 430 | 430 | 421 | 426 | 4,000 | 4,260 |
| 2006-02-09 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 2006-02-08 | 433 | 438 | 433 | 434 | 5,000 | 4,340 |
| 2006-02-07 | 428 | 433 | 428 | 433 | 3,000 | 4,330 |
| 2006-02-06 | 430 | 432 | 428 | 428 | 6,000 | 4,280 |
| 2006-02-03 | 422 | 422 | 422 | 422 | 5,000 | 4,220 |
| 2006-02-02 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 2006-02-01 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 2006-01-31 | 433 | 433 | 428 | 428 | 3,000 | 4,280 |
| 2006-01-30 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 2006-01-27 | 416 | 424 | 414 | 420 | 12,000 | 4,200 |
| 2006-01-26 | 408 | 414 | 408 | 414 | 6,000 | 4,140 |
| 2006-01-25 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 2006-01-24 | 405 | 406 | 405 | 406 | 7,000 | 4,060 |
| 2006-01-23 | 407 | 409 | 401 | 409 | 9,000 | 4,090 |
| 2006-01-20 | 413 | 413 | 410 | 410 | 13,000 | 4,100 |
| 2006-01-19 | 390 | 411 | 390 | 410 | 18,000 | 4,100 |
| 2006-01-18 | 436 | 436 | 382 | 405 | 48,000 | 4,050 |
| 2006-01-17 | 449 | 449 | 436 | 436 | 14,000 | 4,360 |
| 2006-01-16 | 450 | 450 | 445 | 445 | 6,000 | 4,450 |
| 2006-01-13 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2006-01-12 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2006-01-11 | 441 | 450 | 437 | 450 | 9,000 | 4,500 |
| 2006-01-10 | 440 | 440 | 437 | 437 | 11,000 | 4,370 |
| 2006-01-06 | 418 | 430 | 418 | 430 | 10,000 | 4,300 |
| 2006-01-05 | 412 | 415 | 409 | 415 | 21,000 | 4,150 |
| 2006-01-04 | 410 | 410 | 405 | 410 | 10,000 | 4,100 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
