7886 ヤマト・インダストリー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	52	52	52	52	3,000	520
2011-12-29	52	52	52	52	1,000	520
2011-12-28	49	53	49	53	7,000	530
2011-12-27	50	50	50	50	10,000	500
2011-12-26	50	51	49	50	27,000	500
2011-12-22	51	51	51	51	1,000	510
2011-12-21	52	52	52	52	1,000	520
2011-12-20	50	52	50	52	6,000	520
2011-12-19	51	52	51	52	7,000	520
2011-12-16	52	52	51	52	7,000	520
2011-12-15	52	52	52	52	1,000	520
2011-12-14	52	53	52	53	6,000	530
2011-12-12	52	54	52	54	10,000	540
2011-12-09	52	52	52	52	1,000	520
2011-12-08	54	54	52	54	4,000	540
2011-12-07	53	53	52	52	7,000	520
2011-12-06	55	55	52	52	29,000	520
2011-12-05	52	56	52	54	95,000	540
2011-12-02	50	53	50	51	36,000	510
2011-12-01	49	50	49	50	2,000	500
2011-11-30	49	50	49	50	4,000	500
2011-11-29	48	49	48	49	2,000	490
2011-11-28	47	48	47	48	10,000	480
2011-11-25	47	47	47	47	4,000	470
2011-11-24	48	48	45	47	44,000	470
2011-11-22	51	53	48	49	16,000	490
2011-11-21	50	53	50	53	4,000	530
2011-11-16	51	52	51	52	3,000	520
2011-11-15	52	52	52	52	1,000	520
2011-11-14	51	52	51	51	12,000	510
2011-11-11	53	53	53	53	2,000	530
2011-11-10	53	53	50	51	36,000	510
2011-11-09	53	54	53	53	5,000	530
2011-11-07	54	55	54	55	2,000	550
2011-11-04	55	55	55	55	1,000	550
2011-11-02	54	54	53	54	11,000	540
2011-10-31	54	56	54	56	31,000	560
2011-10-28	54	54	53	54	6,000	540
2011-10-27	53	54	52	54	8,000	540
2011-10-26	53	53	52	53	10,000	530
2011-10-25	53	53	53	53	4,000	530
2011-10-24	53	54	53	53	8,000	530
2011-10-21	52	53	52	53	19,000	530
2011-10-20	55	55	53	54	7,000	540
2011-10-17	54	54	52	54	3,000	540
2011-10-14	53	53	53	53	7,000	530
2011-10-13	54	54	53	54	4,000	540
2011-10-12	53	53	53	53	26,000	530
2011-10-11	53	55	53	53	6,000	530
2011-10-07	55	55	55	55	6,000	550
2011-10-06	54	54	53	54	6,000	540
2011-10-05	53	53	53	53	4,000	530
2011-10-04	54	54	54	54	3,000	540
2011-10-03	55	55	54	54	6,000	540
2011-09-30	55	55	55	55	1,000	550
2011-09-29	54	55	54	54	21,000	540
2011-09-28	54	54	54	54	6,000	540
2011-09-27	53	54	53	53	12,000	530
2011-09-26	54	54	52	52	34,000	520
2011-09-22	57	57	55	55	25,000	550
2011-09-21	57	58	57	58	18,000	580
2011-09-20	59	59	57	57	4,000	570
2011-09-16	57	58	55	57	29,000	570
2011-09-15	59	60	56	56	30,000	560
2011-09-14	63	63	57	58	92,000	580
2011-09-13	54	60	54	59	108,000	590
2011-09-12	54	54	51	52	33,000	520
2011-09-09	56	57	53	55	53,000	550
2011-09-08	54	56	53	54	13,000	540
2011-09-07	53	53	53	53	3,000	530
2011-09-06	55	55	53	53	5,000	530
2011-09-05	55	55	54	55	8,000	550
2011-09-02	56	57	56	57	4,000	570
2011-09-01	57	58	57	58	10,000	580
2011-08-31	57	57	57	57	2,000	570
2011-08-30	56	56	55	56	19,000	560
2011-08-29	57	57	56	56	4,000	560
2011-08-26	53	56	53	56	4,000	560
2011-08-25	54	54	54	54	1,000	540
2011-08-22	54	56	54	56	2,000	560
2011-08-19	52	56	52	56	14,000	560
2011-08-18	57	58	57	58	5,000	580
2011-08-17	58	58	58	58	1,000	580
2011-08-16	58	59	58	59	3,000	590
2011-08-15	57	57	56	57	3,000	570
2011-08-12	57	57	56	56	11,000	560
2011-08-11	55	55	55	55	1,000	550
2011-08-10	55	60	55	57	17,000	570
2011-08-09	52	53	50	53	42,000	530
2011-08-08	58	59	55	55	15,000	550
2011-08-05	59	59	58	58	30,000	580
2011-08-04	61	61	61	61	3,000	610
2011-08-03	61	61	60	61	22,000	610
2011-08-02	61	62	61	62	10,000	620
2011-08-01	61	62	61	62	6,000	620
2011-07-29	63	63	60	60	25,000	600
2011-07-28	63	63	62	63	18,000	630
2011-07-27	63	63	63	63	7,000	630
2011-07-26	62	63	62	63	5,000	630
2011-07-22	63	63	63	63	2,000	630
2011-07-21	62	62	62	62	2,000	620
2011-07-20	63	63	63	63	1,000	630
2011-07-19	63	63	61	62	26,000	620
2011-07-15	64	64	63	63	8,000	630
2011-07-14	62	63	62	63	28,000	630
2011-07-13	62	63	62	62	3,000	620
2011-07-12	62	62	61	62	28,000	620
2011-07-11	63	64	62	62	86,000	620
2011-07-08	65	66	64	64	5,000	640
2011-07-07	64	67	63	64	13,000	640
2011-07-06	64	64	64	64	6,000	640
2011-07-05	64	64	63	63	4,000	630
2011-07-04	65	66	64	64	8,000	640
2011-07-01	63	64	63	64	9,000	640
2011-06-30	63	65	62	62	32,000	620
2011-06-29	64	65	62	62	27,000	620
2011-06-28	66	66	66	66	1,000	660
2011-06-27	65	65	64	64	3,000	640
2011-06-22	64	64	64	64	1,000	640
2011-06-21	62	63	62	63	5,000	630
2011-06-20	63	64	62	62	3,000	620
2011-06-17	63	64	62	63	17,000	630
2011-06-16	62	63	62	62	3,000	620
2011-06-15	62	63	61	62	16,000	620
2011-06-14	62	63	60	62	42,000	620
2011-06-10	63	64	62	64	21,000	640
2011-06-09	64	65	63	65	25,000	650
2011-06-08	65	67	65	67	2,000	670
2011-06-07	67	67	67	67	1,000	670
2011-06-06	64	66	64	65	4,000	650
2011-06-01	65	67	65	67	3,000	670
2011-05-31	64	65	64	65	7,000	650
2011-05-30	65	65	62	63	32,000	630
2011-05-27	65	65	65	65	2,000	650
2011-05-26	65	65	63	65	18,000	650
2011-05-25	67	68	66	68	6,000	680
2011-05-24	68	68	67	68	16,000	680
2011-05-23	67	70	67	68	8,000	680
2011-05-20	67	69	66	69	9,000	690
2011-05-19	70	70	68	69	10,000	690
2011-05-18	66	70	66	68	4,000	680
2011-05-17	71	71	68	69	12,000	690
2011-05-16	76	76	69	70	46,000	700
2011-05-13	71	73	71	73	35,000	730
2011-05-12	68	70	68	70	9,000	700
2011-05-11	70	71	70	70	10,000	700
2011-05-10	68	70	68	70	3,000	700
2011-05-09	68	70	68	70	3,000	700
2011-05-02	69	70	67	70	26,000	700
2011-04-28	69	72	68	72	28,000	720
2011-04-27	68	70	68	70	11,000	700
2011-04-26	68	68	68	68	2,000	680
2011-04-25	63	70	63	67	26,000	670
2011-04-22	67	68	66	68	4,000	680
2011-04-21	67	68	65	65	10,000	650
2011-04-20	66	67	65	66	11,000	660
2011-04-19	66	67	64	67	8,000	670
2011-04-18	68	68	64	66	9,000	660
2011-04-15	68	71	65	65	51,000	650
2011-04-14	74	75	65	67	106,000	670
2011-04-13	60	73	60	70	126,000	700
2011-04-12	60	60	60	60	1,000	600
2011-04-11	60	60	60	60	20,000	600
2011-04-08	60	61	60	61	5,000	610
2011-04-07	60	60	60	60	1,000	600
2011-04-06	57	58	55	58	9,000	580
2011-04-05	60	61	58	58	16,000	580
2011-04-04	64	64	61	61	11,000	610
2011-04-01	63	63	61	61	2,000	610
2011-03-31	63	63	60	62	18,000	620
2011-03-30	61	62	60	62	9,000	620
2011-03-29	58	60	58	60	11,000	600
2011-03-28	63	63	56	57	47,000	570
2011-03-25	64	64	62	63	23,000	630
2011-03-24	61	69	61	62	85,000	620
2011-03-23	59	60	56	60	73,000	600
2011-03-22	55	59	54	59	99,000	590
2011-03-18	51	52	50	51	38,000	510
2011-03-17	45	49	42	49	38,000	490
2011-03-16	41	46	41	45	36,000	450
2011-03-15	54	54	35	40	169,000	400
2011-03-14	52	62	52	59	97,000	590
2011-03-11	78	79	77	77	29,000	770
2011-03-10	82	82	79	79	30,000	790
2011-03-09	82	82	80	80	20,000	800
2011-03-08	83	83	80	81	51,000	810
2011-03-07	85	85	80	81	55,000	810
2011-03-04	80	81	79	81	16,000	810
2011-03-03	78	79	78	79	8,000	790
2011-03-02	77	79	77	78	11,000	780
2011-03-01	78	80	78	80	20,000	800
2011-02-28	79	80	79	80	12,000	800
2011-02-25	76	79	76	79	31,000	790
2011-02-24	80	80	77	77	65,000	770
2011-02-23	81	81	80	80	23,000	800
2011-02-22	83	83	79	81	59,000	810
2011-02-21	82	86	80	82	99,000	820
2011-02-18	80	81	80	81	21,000	810
2011-02-17	81	81	80	80	34,000	800
2011-02-16	80	81	79	81	45,000	810
2011-02-15	80	81	79	80	137,000	800
2011-02-14	80	84	80	84	70,000	840
2011-02-10	79	80	78	80	42,000	800
2011-02-09	81	81	78	79	58,000	790
2011-02-08	80	82	78	80	64,000	800
2011-02-07	82	82	80	81	56,000	810
2011-02-04	83	84	81	82	164,000	820
2011-02-03	80	107	80	81	2,133,000	810
2011-02-02	76	78	76	78	16,000	780
2011-02-01	77	77	75	75	24,000	750
2011-01-31	75	77	75	76	19,000	760
2011-01-28	78	78	76	76	46,000	760
2011-01-27	77	78	76	78	33,000	780
2011-01-26	77	79	76	77	51,000	770
2011-01-25	80	80	76	78	55,000	780
2011-01-24	81	82	77	80	93,000	800
2011-01-21	86	90	81	81	408,000	810
2011-01-20	81	86	81	84	284,000	840
2011-01-19	86	87	81	81	242,000	810
2011-01-18	77	87	77	87	325,000	870
2011-01-17	75	79	75	77	85,000	770
2011-01-14	74	75	74	74	26,000	740
2011-01-13	74	75	74	74	22,000	740
2011-01-12	77	77	74	74	52,000	740
2011-01-11	74	76	74	76	42,000	760
2011-01-07	72	76	72	75	76,000	750
2011-01-06	74	74	71	73	29,000	730
2011-01-05	73	75	73	73	26,000	730
2011-01-04	73	74	73	73	31,000	730

分割・併合履歴： [2018-09-26]1株→0.1株