7886 ヤマト・インダストリー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 56 | 56 | 56 | 56 | 4,000 | 560 |
| 2009-12-28 | 60 | 60 | 54 | 57 | 6,000 | 570 |
| 2009-12-25 | 60 | 60 | 60 | 60 | 20,000 | 600 |
| 2009-12-21 | 57 | 61 | 57 | 61 | 2,000 | 610 |
| 2009-12-17 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2009-12-16 | 58 | 58 | 58 | 58 | 4,000 | 580 |
| 2009-12-14 | 62 | 62 | 61 | 61 | 2,000 | 610 |
| 2009-12-10 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2009-12-09 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2009-12-07 | 62 | 62 | 62 | 62 | 7,000 | 620 |
| 2009-12-04 | 60 | 62 | 60 | 62 | 10,000 | 620 |
| 2009-12-03 | 57 | 58 | 57 | 58 | 7,000 | 580 |
| 2009-12-02 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2009-11-30 | 53 | 56 | 53 | 56 | 11,000 | 560 |
| 2009-11-27 | 55 | 55 | 53 | 53 | 10,000 | 530 |
| 2009-11-25 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2009-11-24 | 59 | 59 | 56 | 56 | 6,000 | 560 |
| 2009-11-17 | 69 | 69 | 61 | 63 | 38,000 | 630 |
| 2009-11-16 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2009-11-13 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2009-11-10 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-11-09 | 69 | 70 | 69 | 70 | 2,000 | 700 |
| 2009-11-05 | 70 | 70 | 70 | 70 | 8,000 | 700 |
| 2009-11-04 | 72 | 72 | 71 | 71 | 2,000 | 710 |
| 2009-11-02 | 71 | 71 | 70 | 70 | 7,000 | 700 |
| 2009-10-30 | 72 | 74 | 72 | 74 | 3,000 | 740 |
| 2009-10-29 | 73 | 74 | 71 | 72 | 6,000 | 720 |
| 2009-10-28 | 72 | 74 | 72 | 72 | 6,000 | 720 |
| 2009-10-27 | 76 | 76 | 72 | 72 | 10,000 | 720 |
| 2009-10-26 | 77 | 77 | 76 | 76 | 3,000 | 760 |
| 2009-10-23 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-10-22 | 74 | 74 | 73 | 74 | 4,000 | 740 |
| 2009-10-21 | 75 | 78 | 73 | 73 | 19,000 | 730 |
| 2009-10-20 | 70 | 72 | 70 | 72 | 8,000 | 720 |
| 2009-10-19 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-10-16 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2009-10-15 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2009-10-14 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2009-10-13 | 73 | 73 | 69 | 70 | 11,000 | 700 |
| 2009-10-09 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-10-08 | 68 | 79 | 68 | 73 | 47,000 | 730 |
| 2009-10-07 | 69 | 69 | 68 | 68 | 10,000 | 680 |
| 2009-10-06 | 69 | 69 | 65 | 69 | 16,000 | 690 |
| 2009-10-05 | 70 | 72 | 70 | 72 | 3,000 | 720 |
| 2009-10-02 | 74 | 74 | 70 | 70 | 36,000 | 700 |
| 2009-10-01 | 75 | 75 | 73 | 75 | 7,000 | 750 |
| 2009-09-30 | 77 | 79 | 72 | 79 | 32,000 | 790 |
| 2009-09-29 | 78 | 78 | 77 | 77 | 9,000 | 770 |
| 2009-09-28 | 78 | 83 | 78 | 83 | 7,000 | 830 |
| 2009-09-25 | 83 | 83 | 78 | 80 | 21,000 | 800 |
| 2009-09-24 | 97 | 97 | 83 | 83 | 166,000 | 830 |
| 2009-09-18 | 72 | 102 | 72 | 102 | 384,000 | 1,020 |
| 2009-09-17 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2009-09-16 | 74 | 74 | 72 | 73 | 24,000 | 730 |
| 2009-09-15 | 77 | 79 | 75 | 78 | 30,000 | 780 |
| 2009-09-14 | 83 | 83 | 80 | 82 | 18,000 | 820 |
| 2009-09-11 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-09-10 | 83 | 83 | 82 | 82 | 8,000 | 820 |
| 2009-09-09 | 83 | 84 | 83 | 84 | 2,000 | 840 |
| 2009-09-08 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-09-07 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-09-04 | 83 | 84 | 82 | 83 | 17,000 | 830 |
| 2009-09-03 | 87 | 87 | 83 | 85 | 9,000 | 850 |
| 2009-09-02 | 90 | 90 | 82 | 85 | 20,000 | 850 |
| 2009-09-01 | 90 | 90 | 87 | 90 | 12,000 | 900 |
| 2009-08-31 | 90 | 90 | 86 | 90 | 16,000 | 900 |
| 2009-08-28 | 90 | 90 | 86 | 88 | 13,000 | 880 |
| 2009-08-27 | 91 | 91 | 90 | 90 | 11,000 | 900 |
| 2009-08-26 | 90 | 91 | 90 | 91 | 21,000 | 910 |
| 2009-08-25 | 92 | 94 | 92 | 92 | 8,000 | 920 |
| 2009-08-24 | 95 | 96 | 94 | 96 | 10,000 | 960 |
| 2009-08-20 | 95 | 97 | 95 | 95 | 8,000 | 950 |
| 2009-08-19 | 96 | 96 | 93 | 93 | 19,000 | 930 |
| 2009-08-18 | 94 | 97 | 94 | 96 | 23,000 | 960 |
| 2009-08-17 | 97 | 99 | 93 | 98 | 36,000 | 980 |
| 2009-08-14 | 95 | 113 | 95 | 102 | 184,000 | 1,020 |
| 2009-08-13 | 98 | 98 | 93 | 95 | 32,000 | 950 |
| 2009-08-12 | 94 | 96 | 92 | 96 | 43,000 | 960 |
| 2009-08-11 | 91 | 114 | 91 | 99 | 720,000 | 990 |
| 2009-08-10 | 88 | 91 | 88 | 88 | 23,000 | 880 |
| 2009-08-07 | 93 | 93 | 85 | 93 | 92,000 | 930 |
| 2009-08-06 | 96 | 98 | 95 | 97 | 34,000 | 970 |
| 2009-08-05 | 95 | 102 | 95 | 101 | 157,000 | 1,010 |
| 2009-08-04 | 87 | 115 | 87 | 110 | 608,000 | 1,100 |
| 2009-08-03 | 85 | 86 | 83 | 83 | 12,000 | 830 |
| 2009-07-31 | 90 | 91 | 88 | 90 | 12,000 | 900 |
| 2009-07-30 | 96 | 96 | 86 | 88 | 66,000 | 880 |
| 2009-07-29 | 80 | 110 | 80 | 95 | 108,000 | 950 |
| 2009-07-28 | 78 | 85 | 78 | 85 | 11,000 | 850 |
| 2009-07-27 | 79 | 79 | 78 | 79 | 8,000 | 790 |
| 2009-07-24 | 76 | 79 | 76 | 79 | 4,000 | 790 |
| 2009-07-22 | 75 | 79 | 75 | 79 | 3,000 | 790 |
| 2009-07-21 | 75 | 78 | 73 | 78 | 3,000 | 780 |
| 2009-07-17 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-07-14 | 71 | 71 | 70 | 70 | 4,000 | 700 |
| 2009-07-13 | 75 | 75 | 72 | 72 | 15,000 | 720 |
| 2009-07-10 | 77 | 78 | 77 | 78 | 4,000 | 780 |
| 2009-07-09 | 79 | 79 | 77 | 77 | 14,000 | 770 |
| 2009-07-08 | 79 | 80 | 79 | 79 | 14,000 | 790 |
| 2009-07-07 | 82 | 82 | 79 | 79 | 11,000 | 790 |
| 2009-07-06 | 77 | 84 | 75 | 81 | 22,000 | 810 |
| 2009-07-03 | 84 | 88 | 84 | 85 | 3,000 | 850 |
| 2009-07-02 | 86 | 88 | 86 | 86 | 18,000 | 860 |
| 2009-07-01 | 83 | 84 | 79 | 84 | 12,000 | 840 |
| 2009-06-30 | 78 | 83 | 77 | 83 | 18,000 | 830 |
| 2009-06-29 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2009-06-26 | 77 | 78 | 76 | 78 | 10,000 | 780 |
| 2009-06-25 | 75 | 77 | 75 | 77 | 9,000 | 770 |
| 2009-06-24 | 71 | 75 | 71 | 75 | 12,000 | 750 |
| 2009-06-23 | 76 | 76 | 74 | 74 | 4,000 | 740 |
| 2009-06-22 | 73 | 75 | 73 | 75 | 35,000 | 750 |
| 2009-06-19 | 84 | 84 | 79 | 80 | 11,000 | 800 |
| 2009-06-18 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2009-06-17 | 80 | 83 | 78 | 81 | 13,000 | 810 |
| 2009-06-16 | 84 | 84 | 82 | 82 | 4,000 | 820 |
| 2009-06-15 | 92 | 92 | 82 | 84 | 24,000 | 840 |
| 2009-06-12 | 90 | 90 | 88 | 88 | 4,000 | 880 |
| 2009-06-11 | 88 | 91 | 88 | 91 | 6,000 | 910 |
| 2009-06-10 | 85 | 90 | 85 | 90 | 17,000 | 900 |
| 2009-06-09 | 80 | 87 | 80 | 87 | 2,000 | 870 |
| 2009-06-08 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2009-06-05 | 79 | 83 | 79 | 83 | 2,000 | 830 |
| 2009-06-03 | 83 | 83 | 81 | 83 | 4,000 | 830 |
| 2009-06-02 | 86 | 86 | 85 | 85 | 4,000 | 850 |
| 2009-06-01 | 79 | 88 | 79 | 85 | 13,000 | 850 |
| 2009-05-29 | 73 | 78 | 71 | 78 | 13,000 | 780 |
| 2009-05-28 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2009-05-25 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2009-05-22 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2009-05-21 | 67 | 67 | 65 | 65 | 11,000 | 650 |
| 2009-05-20 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2009-05-19 | 66 | 66 | 65 | 66 | 4,000 | 660 |
| 2009-05-18 | 64 | 64 | 64 | 64 | 5,000 | 640 |
| 2009-05-15 | 64 | 64 | 64 | 64 | 3,000 | 640 |
| 2009-05-14 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2009-05-08 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2009-05-07 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2009-05-01 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2009-04-30 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2009-04-27 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2009-04-24 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2009-04-17 | 62 | 62 | 62 | 62 | 7,000 | 620 |
| 2009-04-16 | 62 | 62 | 62 | 62 | 4,000 | 620 |
| 2009-04-14 | 64 | 64 | 62 | 63 | 4,000 | 630 |
| 2009-04-10 | 64 | 64 | 64 | 64 | 4,000 | 640 |
| 2009-04-03 | 56 | 59 | 56 | 59 | 10,000 | 590 |
| 2009-04-01 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2009-03-31 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2009-03-25 | 51 | 51 | 50 | 50 | 6,000 | 500 |
| 2009-03-23 | 54 | 54 | 51 | 51 | 16,000 | 510 |
| 2009-03-17 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2009-03-16 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2009-03-13 | 47 | 51 | 46 | 51 | 12,000 | 510 |
| 2009-03-12 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2009-03-11 | 47 | 47 | 47 | 47 | 3,000 | 470 |
| 2009-03-10 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2009-03-09 | 50 | 51 | 50 | 50 | 7,000 | 500 |
| 2009-03-05 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2009-03-02 | 54 | 54 | 50 | 50 | 15,000 | 500 |
| 2009-02-26 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2009-02-18 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2009-02-16 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2009-02-12 | 60 | 60 | 55 | 55 | 15,000 | 550 |
| 2009-02-05 | 63 | 63 | 60 | 60 | 20,000 | 600 |
| 2009-02-04 | 65 | 67 | 65 | 67 | 10,000 | 670 |
| 2009-02-02 | 63 | 67 | 63 | 67 | 2,000 | 670 |
| 2009-01-30 | 73 | 73 | 61 | 67 | 29,000 | 670 |
| 2009-01-27 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2009-01-26 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-01-23 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-01-22 | 73 | 73 | 72 | 73 | 5,000 | 730 |
| 2009-01-21 | 73 | 76 | 73 | 76 | 6,000 | 760 |
| 2009-01-20 | 77 | 83 | 77 | 83 | 9,000 | 830 |
| 2009-01-19 | 85 | 90 | 85 | 90 | 5,000 | 900 |
| 2009-01-05 | 91 | 91 | 91 | 91 | 1,000 | 910 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
