7886 ヤマト モビリティ & Mfg.(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