7886 ヤマト・インダストリー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2008-12-29 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2008-12-26 | 68 | 73 | 68 | 73 | 2,000 | 730 |
| 2008-12-25 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2008-12-24 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2008-12-22 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2008-12-19 | 83 | 83 | 78 | 79 | 20,000 | 790 |
| 2008-12-18 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2008-12-17 | 90 | 93 | 82 | 93 | 14,000 | 930 |
| 2008-12-16 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2008-12-15 | 94 | 94 | 92 | 93 | 10,000 | 930 |
| 2008-12-05 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2008-12-03 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2008-12-01 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-11-28 | 100 | 105 | 100 | 105 | 2,000 | 1,050 |
| 2008-11-19 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2008-11-18 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2008-11-17 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-11-04 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-10-31 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-10-28 | 105 | 105 | 100 | 100 | 8,000 | 1,000 |
| 2008-10-27 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-10-10 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-10-07 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-10-02 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2008-09-30 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2008-09-25 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-09-24 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2008-09-16 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2008-09-12 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2008-09-09 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-09-01 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2008-08-26 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-08-12 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-08-11 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-08-04 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-07-31 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-07-29 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-07-28 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-07-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-07-23 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-07-14 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2008-07-03 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2008-06-30 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2008-06-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-06-25 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2008-06-19 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2008-06-17 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-06-11 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-06-10 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2008-06-05 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-06-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-05-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-05-28 | 155 | 155 | 150 | 150 | 6,000 | 1,500 |
| 2008-05-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-05-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-05-20 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2008-05-19 | 155 | 160 | 155 | 160 | 5,000 | 1,600 |
| 2008-05-14 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2008-05-13 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2008-05-12 | 176 | 179 | 176 | 179 | 2,000 | 1,790 |
| 2008-04-25 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2008-04-11 | 160 | 165 | 160 | 165 | 4,000 | 1,650 |
| 2008-04-09 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2008-04-01 | 150 | 154 | 150 | 154 | 2,000 | 1,540 |
| 2008-03-26 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-03-24 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2008-03-21 | 147 | 147 | 145 | 145 | 4,000 | 1,450 |
| 2008-03-17 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2008-03-13 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2008-03-11 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2008-03-10 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 2008-03-05 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2008-03-04 | 159 | 159 | 158 | 158 | 4,000 | 1,580 |
| 2008-02-29 | 154 | 155 | 154 | 155 | 3,000 | 1,550 |
| 2008-02-27 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2008-02-25 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-02-20 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2008-02-15 | 135 | 148 | 135 | 148 | 11,000 | 1,480 |
| 2008-01-31 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2008-01-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-01-24 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2008-01-22 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-01-21 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-01-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-01-09 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2008-01-04 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
