7886 ヤマト モビリティ & Mfg.(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