7886 ヤマト・インダストリー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	74	74	73	74	13,000	740
2010-12-29	75	75	73	75	34,000	750
2010-12-28	75	76	75	76	47,000	760
2010-12-27	79	80	76	76	52,000	760
2010-12-24	80	87	78	78	497,000	780
2010-12-22	78	86	75	75	288,000	750
2010-12-21	75	78	75	78	34,000	780
2010-12-20	77	79	75	77	24,000	770
2010-12-17	79	80	76	77	63,000	770
2010-12-16	74	77	74	77	29,000	770
2010-12-15	77	77	73	73	44,000	730
2010-12-14	76	77	76	77	14,000	770
2010-12-13	78	79	74	76	37,000	760
2010-12-10	81	81	77	78	24,000	780
2010-12-09	79	81	78	80	41,000	800
2010-12-08	80	83	79	80	52,000	800
2010-12-07	82	84	80	81	50,000	810
2010-12-06	82	83	80	81	57,000	810
2010-12-03	80	84	79	81	53,000	810
2010-12-02	83	83	80	81	32,000	810
2010-12-01	84	84	81	82	82,000	820
2010-11-30	84	86	83	85	106,000	850
2010-11-29	84	85	80	81	89,000	810
2010-11-26	78	93	78	84	317,000	840
2010-11-25	77	80	77	78	47,000	780
2010-11-24	79	80	77	79	63,000	790
2010-11-22	84	85	79	82	73,000	820
2010-11-19	84	86	81	82	77,000	820
2010-11-18	84	86	83	84	78,000	840
2010-11-17	89	89	84	85	173,000	850
2010-11-16	86	89	84	89	365,000	890
2010-11-15	98	110	98	103	255,000	1,030
2010-11-12	97	100	91	100	135,000	1,000
2010-11-11	99	108	94	98	337,000	980
2010-11-10	81	109	81	109	843,000	1,090
2010-11-09	76	83	74	80	100,000	800
2010-11-08	78	78	73	76	87,000	760
2010-11-05	85	85	77	80	86,000	800
2010-11-04	84	86	79	82	151,000	820
2010-11-02	98	116	82	84	1,191,000	840
2010-11-01	74	98	71	90	1,057,000	900
2010-10-29	69	72	67	72	31,000	720
2010-10-28	67	68	67	68	13,000	680
2010-10-27	68	68	65	68	58,000	680
2010-10-26	66	78	66	67	270,000	670
2010-10-25	66	67	64	67	36,000	670
2010-10-22	69	69	65	66	48,000	660
2010-10-21	67	69	65	68	70,000	680
2010-10-20	70	72	66	69	145,000	690
2010-10-19	74	78	68	75	98,000	750
2010-10-18	75	78	68	78	190,000	780
2010-10-15	93	115	76	79	987,000	790
2010-10-14	57	85	57	85	673,000	850
2010-10-13	57	57	55	55	6,000	550
2010-10-12	55	58	55	56	10,000	560
2010-10-08	55	58	55	58	5,000	580
2010-10-07	58	59	58	59	4,000	590
2010-10-04	60	60	60	60	7,000	600
2010-09-30	60	62	60	62	6,000	620
2010-09-27	60	60	60	60	1,000	600
2010-09-17	60	60	60	60	1,000	600
2010-09-16	58	58	58	58	3,000	580
2010-09-14	60	61	60	60	5,000	600
2010-09-13	60	61	57	58	8,000	580
2010-09-10	61	61	60	60	2,000	600
2010-09-09	57	61	57	57	21,000	570
2010-09-03	57	58	57	58	2,000	580
2010-09-02	58	59	58	59	2,000	590
2010-09-01	57	58	57	58	3,000	580
2010-08-31	58	58	58	58	3,000	580
2010-08-30	59	59	56	58	4,000	580
2010-08-25	53	55	53	55	2,000	550
2010-08-24	56	56	56	56	1,000	560
2010-08-18	56	58	56	58	2,000	580
2010-08-17	59	59	59	59	1,000	590
2010-08-16	60	62	57	57	4,000	570
2010-08-12	57	59	57	59	2,000	590
2010-08-11	57	57	56	57	7,000	570
2010-08-09	61	61	61	61	1,000	610
2010-08-05	57	57	57	57	3,000	570
2010-08-02	62	62	62	62	1,000	620
2010-07-29	58	60	58	60	6,000	600
2010-07-27	60	62	60	62	3,000	620
2010-07-23	60	60	60	60	1,000	600
2010-07-22	58	58	58	58	1,000	580
2010-07-14	63	63	63	63	1,000	630
2010-07-13	63	63	63	63	2,000	630
2010-07-12	62	63	62	63	4,000	630
2010-07-05	57	59	57	59	2,000	590
2010-07-02	56	60	55	57	6,000	570
2010-07-01	56	56	54	56	3,000	560
2010-06-30	61	61	61	61	1,000	610
2010-06-28	61	61	61	61	1,000	610
2010-06-24	60	61	60	61	4,000	610
2010-06-21	60	64	60	64	5,000	640
2010-06-15	63	63	63	63	2,000	630
2010-06-11	62	62	62	62	1,000	620
2010-06-10	61	61	56	60	4,000	600
2010-06-01	65	65	65	65	1,000	650
2010-05-31	61	61	61	61	2,000	610
2010-05-28	62	62	62	62	4,000	620
2010-05-27	57	59	57	59	2,000	590
2010-05-26	59	59	57	57	8,000	570
2010-05-25	59	59	58	58	7,000	580
2010-05-24	57	59	57	59	2,000	590
2010-05-21	54	57	53	57	5,000	570
2010-05-17	62	62	62	62	2,000	620
2010-05-11	62	62	62	62	2,000	620
2010-05-10	62	62	62	62	4,000	620
2010-05-07	61	61	61	61	2,000	610
2010-04-30	64	64	64	64	3,000	640
2010-04-27	64	64	64	64	3,000	640
2010-04-26	62	65	62	64	6,000	640
2010-04-23	64	64	64	64	4,000	640
2010-04-22	64	64	64	64	1,000	640
2010-04-21	64	66	64	66	3,000	660
2010-04-20	66	66	66	66	4,000	660
2010-04-19	63	63	63	63	2,000	630
2010-04-16	63	63	62	62	12,000	620
2010-04-13	64	64	64	64	1,000	640
2010-04-12	60	64	60	64	20,000	640
2010-04-09	62	63	61	61	3,000	610
2010-04-08	61	61	60	60	2,000	600
2010-04-07	60	60	60	60	1,000	600
2010-04-06	60	60	60	60	5,000	600
2010-04-05	61	62	60	62	4,000	620
2010-04-02	62	62	60	60	2,000	600
2010-03-31	60	62	60	62	4,000	620
2010-03-30	57	60	57	60	10,000	600
2010-03-29	62	62	59	61	5,000	610
2010-03-26	59	59	59	59	1,000	590
2010-03-24	59	59	59	59	2,000	590
2010-03-23	57	58	57	58	4,000	580
2010-03-19	55	62	52	56	24,000	560
2010-03-18	55	56	54	56	3,000	560
2010-03-17	56	56	56	56	1,000	560
2010-03-16	54	57	54	57	7,000	570
2010-03-15	53	55	53	55	2,000	550
2010-03-12	54	55	54	55	11,000	550
2010-03-11	55	56	54	56	5,000	560
2010-03-10	56	56	56	56	2,000	560
2010-03-08	56	56	56	56	4,000	560
2010-03-01	60	60	59	59	8,000	590
2010-02-26	61	61	61	61	3,000	610
2010-02-25	60	61	60	61	8,000	610
2010-02-23	62	62	62	62	1,000	620
2010-02-22	63	63	63	63	1,000	630
2010-02-19	61	61	61	61	7,000	610
2010-02-18	61	62	61	62	11,000	620
2010-02-17	63	63	61	61	2,000	610
2010-02-16	63	64	63	64	7,000	640
2010-02-15	70	70	70	70	3,000	700
2010-02-08	69	70	69	69	8,000	690
2010-02-04	72	72	64	72	15,000	720
2010-02-02	76	76	75	75	3,000	750
2010-02-01	68	75	68	75	10,000	750
2010-01-29	68	68	66	67	4,000	670
2010-01-28	64	75	63	66	35,000	660
2010-01-27	64	64	64	64	1,000	640
2010-01-25	61	66	61	62	7,000	620
2010-01-22	68	68	62	65	14,000	650
2010-01-21	67	67	67	67	5,000	670
2010-01-20	64	68	64	68	10,000	680
2010-01-19	62	62	62	62	1,000	620
2010-01-18	58	60	58	60	8,000	600
2010-01-15	56	57	56	57	9,000	570
2010-01-14	56	56	55	55	8,000	550
2010-01-13	57	60	56	56	7,000	560
2010-01-12	60	61	60	61	4,000	610
2010-01-08	55	61	55	61	16,000	610
2010-01-07	55	56	52	55	14,000	550
2010-01-06	54	54	54	54	2,000	540
2010-01-05	55	56	55	56	5,000	560
2010-01-04	55	56	55	55	4,000	550

分割・併合履歴： [2018-09-26]1株→0.1株