7886 ヤマト・インダストリー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 147 | 157 | 147 | 157 | 3,000 | 1,570 |
| 2007-12-26 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2007-12-25 | 137 | 140 | 137 | 140 | 15,000 | 1,400 |
| 2007-12-21 | 144 | 144 | 140 | 140 | 4,000 | 1,400 |
| 2007-12-19 | 150 | 150 | 145 | 145 | 4,000 | 1,450 |
| 2007-12-18 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2007-12-17 | 151 | 153 | 151 | 153 | 4,000 | 1,530 |
| 2007-12-14 | 158 | 158 | 152 | 152 | 4,000 | 1,520 |
| 2007-12-13 | 156 | 159 | 156 | 159 | 5,000 | 1,590 |
| 2007-12-12 | 160 | 160 | 155 | 155 | 7,000 | 1,550 |
| 2007-12-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-12-07 | 161 | 161 | 160 | 160 | 7,000 | 1,600 |
| 2007-12-06 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2007-12-05 | 168 | 168 | 163 | 163 | 3,000 | 1,630 |
| 2007-11-30 | 168 | 172 | 165 | 172 | 6,000 | 1,720 |
| 2007-11-28 | 168 | 168 | 168 | 168 | 6,000 | 1,680 |
| 2007-11-27 | 174 | 174 | 174 | 174 | 6,000 | 1,740 |
| 2007-11-26 | 174 | 174 | 174 | 174 | 8,000 | 1,740 |
| 2007-11-20 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2007-11-16 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2007-11-12 | 181 | 181 | 172 | 172 | 3,000 | 1,720 |
| 2007-11-06 | 181 | 181 | 181 | 181 | 7,000 | 1,810 |
| 2007-10-31 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-10-29 | 190 | 195 | 190 | 195 | 4,000 | 1,950 |
| 2007-10-25 | 188 | 194 | 188 | 194 | 4,000 | 1,940 |
| 2007-10-23 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2007-10-17 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2007-10-15 | 189 | 189 | 188 | 188 | 2,000 | 1,880 |
| 2007-10-12 | 200 | 200 | 187 | 187 | 5,000 | 1,870 |
| 2007-10-11 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2007-10-10 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 2007-10-02 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2007-09-27 | 185 | 190 | 185 | 190 | 4,000 | 1,900 |
| 2007-09-26 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2007-09-25 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2007-09-19 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2007-09-14 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2007-09-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-09-03 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2007-08-31 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2007-08-30 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2007-08-27 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 2007-08-23 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2007-08-22 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2007-08-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-08-14 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2007-08-13 | 201 | 201 | 200 | 200 | 10,000 | 2,000 |
| 2007-08-10 | 211 | 211 | 206 | 206 | 4,000 | 2,060 |
| 2007-08-06 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 2007-08-01 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2007-07-31 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2007-07-27 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2007-07-26 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2007-07-25 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2007-07-24 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2007-07-23 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2007-07-19 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 2007-07-18 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2007-07-17 | 220 | 220 | 218 | 218 | 3,000 | 2,180 |
| 2007-07-13 | 220 | 220 | 220 | 220 | 11,000 | 2,200 |
| 2007-07-10 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2007-07-05 | 234 | 234 | 234 | 234 | 3,000 | 2,340 |
| 2007-06-29 | 238 | 240 | 238 | 240 | 4,000 | 2,400 |
| 2007-06-28 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2007-06-20 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2007-06-19 | 238 | 238 | 238 | 238 | 9,000 | 2,380 |
| 2007-06-12 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2007-06-06 | 229 | 229 | 225 | 225 | 6,000 | 2,250 |
| 2007-06-05 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2007-06-01 | 220 | 225 | 220 | 225 | 7,000 | 2,250 |
| 2007-05-31 | 229 | 229 | 215 | 225 | 9,000 | 2,250 |
| 2007-05-30 | 233 | 233 | 230 | 230 | 10,000 | 2,300 |
| 2007-05-28 | 251 | 251 | 243 | 243 | 3,000 | 2,430 |
| 2007-05-25 | 255 | 255 | 251 | 251 | 10,000 | 2,510 |
| 2007-05-24 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2007-05-23 | 255 | 255 | 255 | 255 | 10,000 | 2,550 |
| 2007-05-21 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 2007-05-15 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2007-05-14 | 254 | 254 | 254 | 254 | 8,000 | 2,540 |
| 2007-05-11 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2007-04-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2007-04-26 | 274 | 274 | 270 | 270 | 5,000 | 2,700 |
| 2007-04-23 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2007-04-20 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2007-04-16 | 270 | 270 | 266 | 266 | 7,000 | 2,660 |
| 2007-04-13 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2007-04-11 | 275 | 278 | 275 | 278 | 6,000 | 2,780 |
| 2007-04-09 | 271 | 271 | 271 | 271 | 6,000 | 2,710 |
| 2007-04-05 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-04-04 | 280 | 280 | 276 | 276 | 3,000 | 2,760 |
| 2007-04-02 | 275 | 280 | 275 | 280 | 2,000 | 2,800 |
| 2007-03-29 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-03-26 | 281 | 285 | 281 | 285 | 4,000 | 2,850 |
| 2007-03-22 | 280 | 281 | 280 | 281 | 11,000 | 2,810 |
| 2007-03-20 | 283 | 289 | 283 | 289 | 2,000 | 2,890 |
| 2007-03-19 | 280 | 282 | 280 | 282 | 2,000 | 2,820 |
| 2007-03-15 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2007-03-14 | 280 | 280 | 273 | 273 | 3,000 | 2,730 |
| 2007-03-12 | 280 | 280 | 279 | 280 | 11,000 | 2,800 |
| 2007-03-08 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-03-06 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-03-02 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2007-03-01 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2007-02-28 | 289 | 290 | 286 | 290 | 7,000 | 2,900 |
| 2007-02-27 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2007-02-26 | 287 | 290 | 287 | 290 | 6,000 | 2,900 |
| 2007-02-23 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-02-21 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2007-02-19 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-02-13 | 280 | 280 | 280 | 280 | 13,000 | 2,800 |
| 2007-02-09 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-02-06 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2007-02-05 | 296 | 296 | 288 | 288 | 4,000 | 2,880 |
| 2007-01-31 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-01-30 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-01-26 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-01-25 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2007-01-23 | 292 | 297 | 292 | 297 | 2,000 | 2,970 |
| 2007-01-19 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 2007-01-16 | 298 | 300 | 298 | 300 | 6,000 | 3,000 |
| 2007-01-05 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
