7886 ヤマト・インダストリー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	63	63	61	63	100,000	630
2012-12-27	60	63	60	63	286,000	630
2012-12-26	59	59	58	59	61,000	590
2012-12-25	57	60	57	58	193,000	580
2012-12-21	61	62	60	60	137,000	600
2012-12-20	62	62	61	61	44,000	610
2012-12-19	62	63	61	63	80,000	630
2012-12-18	62	62	61	62	40,000	620
2012-12-17	61	63	61	63	144,000	630
2012-12-14	62	63	61	62	69,000	620
2012-12-13	62	63	61	61	41,000	610
2012-12-12	61	64	61	61	198,000	610
2012-12-11	60	60	60	60	14,000	600
2012-12-10	62	62	60	60	140,000	600
2012-12-07	60	62	59	62	81,000	620
2012-12-06	59	61	59	60	38,000	600
2012-12-05	61	61	59	60	129,000	600
2012-12-04	60	62	59	61	89,000	610
2012-12-03	60	60	59	60	96,000	600
2012-11-30	60	60	58	60	80,000	600
2012-11-29	58	60	58	59	198,000	590
2012-11-28	59	59	57	57	69,000	570
2012-11-27	58	59	57	59	128,000	590
2012-11-26	58	58	57	58	103,000	580
2012-11-22	58	58	58	58	50,000	580
2012-11-21	57	58	57	58	80,000	580
2012-11-20	57	57	56	56	83,000	560
2012-11-19	56	57	55	57	96,000	570
2012-11-16	54	56	54	56	48,000	560
2012-11-15	54	55	52	55	243,000	550
2012-11-14	59	59	56	57	150,000	570
2012-11-13	60	63	58	59	126,000	590
2012-11-12	58	60	57	60	123,000	600
2012-11-09	61	61	57	58	124,000	580
2012-11-08	61	62	59	61	243,000	610
2012-11-07	66	78	60	61	3,204,000	610
2012-11-06	57	61	56	60	252,000	600
2012-11-05	55	58	55	57	94,000	570
2012-11-02	56	57	55	56	46,000	560
2012-11-01	58	58	55	55	102,000	550
2012-10-31	55	57	55	57	41,000	570
2012-10-30	55	55	54	55	35,000	550
2012-10-29	58	58	55	55	123,000	550
2012-10-26	57	58	57	57	73,000	570
2012-10-25	57	58	57	58	69,000	580
2012-10-24	56	59	55	57	343,000	570
2012-10-23	56	57	55	56	101,000	560
2012-10-22	55	57	54	56	180,000	560
2012-10-19	55	55	54	55	59,000	550
2012-10-18	53	55	52	55	131,000	550
2012-10-17	53	53	52	53	55,000	530
2012-10-16	52	53	52	52	79,000	520
2012-10-15	55	62	51	51	753,000	510
2012-10-12	57	57	54	54	152,000	540
2012-10-11	55	56	54	56	79,000	560
2012-10-10	54	56	54	56	101,000	560
2012-10-09	57	57	54	55	163,000	550
2012-10-05	58	58	56	57	89,000	570
2012-10-04	56	58	54	57	129,000	570
2012-10-03	60	60	53	56	244,000	560
2012-10-02	59	60	57	58	83,000	580
2012-10-01	58	59	57	59	168,000	590
2012-09-28	61	61	59	60	287,000	600
2012-09-27	62	62	61	62	82,000	620
2012-09-26	62	63	61	63	149,000	630
2012-09-25	66	66	60	60	612,000	600
2012-09-24	60	73	60	64	2,091,000	640
2012-09-21	60	60	59	60	30,000	600
2012-09-20	61	61	60	61	49,000	610
2012-09-19	62	63	60	62	141,000	620
2012-09-18	65	65	61	62	261,000	620
2012-09-14	68	69	63	64	553,000	640
2012-09-13	66	71	64	69	1,573,000	690
2012-09-12	60	70	59	63	1,634,000	630
2012-09-11	60	62	58	60	219,000	600
2012-09-10	62	62	59	61	382,000	610
2012-09-07	63	65	61	63	364,000	630
2012-09-06	76	76	63	63	1,987,000	630
2012-09-05	65	89	65	71	10,007,000	710
2012-09-04	62	67	58	61	756,000	610
2012-09-03	66	71	59	64	1,256,000	640
2012-08-31	95	105	64	66	5,184,000	660
2012-08-30	48	75	48	75	3,796,000	750
2012-08-29	45	46	45	45	28,000	450
2012-08-28	47	47	46	46	22,000	460
2012-08-27	48	48	47	47	5,000	470
2012-08-23	47	48	47	48	9,000	480
2012-08-21	49	49	49	49	2,000	490
2012-08-20	48	49	48	49	6,000	490
2012-08-16	47	48	47	48	11,000	480
2012-08-15	49	49	47	47	47,000	470
2012-08-14	49	51	49	51	19,000	510
2012-08-13	47	48	47	48	9,000	480
2012-08-10	48	48	47	47	10,000	470
2012-08-09	47	48	47	48	10,000	480
2012-08-08	47	47	47	47	4,000	470
2012-08-07	45	47	45	47	11,000	470
2012-08-06	45	45	45	45	6,000	450
2012-08-03	45	45	45	45	11,000	450
2012-08-02	46	46	46	46	11,000	460
2012-08-01	47	47	47	47	10,000	470
2012-07-31	47	48	47	48	8,000	480
2012-07-30	48	48	47	47	8,000	470
2012-07-27	47	48	46	46	17,000	460
2012-07-26	46	47	44	47	33,000	470
2012-07-25	46	46	46	46	3,000	460
2012-07-24	46	47	46	47	22,000	470
2012-07-23	49	50	47	47	57,000	470
2012-07-20	50	50	50	50	23,000	500
2012-07-19	50	51	50	50	8,000	500
2012-07-18	53	53	51	51	10,000	510
2012-07-17	52	53	52	53	3,000	530
2012-07-13	53	53	51	52	18,000	520
2012-07-12	53	53	53	53	1,000	530
2012-07-11	54	54	54	54	3,000	540
2012-07-10	54	54	54	54	2,000	540
2012-07-09	53	54	53	54	4,000	540
2012-07-06	53	54	53	53	10,000	530
2012-07-05	54	54	54	54	8,000	540
2012-07-04	55	56	55	55	7,000	550
2012-07-03	55	56	54	55	12,000	550
2012-07-02	55	56	55	56	9,000	560
2012-06-29	56	56	54	55	9,000	550
2012-06-28	55	56	54	56	5,000	560
2012-06-27	55	55	55	55	1,000	550
2012-06-26	56	56	54	54	8,000	540
2012-06-25	56	56	55	55	5,000	550
2012-06-22	55	55	53	55	10,000	550
2012-06-21	54	55	54	55	7,000	550
2012-06-20	51	54	51	54	25,000	540
2012-06-19	53	53	51	51	28,000	510
2012-06-18	51	53	51	53	9,000	530
2012-06-15	51	51	50	50	15,000	500
2012-06-14	51	52	50	50	15,000	500
2012-06-13	52	52	51	51	8,000	510
2012-06-12	53	53	52	53	16,000	530
2012-06-11	53	53	52	52	9,000	520
2012-06-08	53	53	53	53	1,000	530
2012-06-07	52	53	51	52	40,000	520
2012-06-06	48	51	48	51	32,000	510
2012-06-05	45	47	45	47	8,000	470
2012-06-04	47	47	44	45	36,000	450
2012-06-01	52	52	49	49	31,000	490
2012-05-31	53	53	52	52	6,000	520
2012-05-30	54	54	52	53	4,000	530
2012-05-29	53	53	53	53	2,000	530
2012-05-28	54	54	53	53	3,000	530
2012-05-25	54	54	53	53	10,000	530
2012-05-24	51	53	51	53	8,000	530
2012-05-23	53	53	52	52	18,000	520
2012-05-22	53	53	52	52	9,000	520
2012-05-21	51	52	51	52	6,000	520
2012-05-18	53	53	51	51	11,000	510
2012-05-17	49	53	49	53	52,000	530
2012-05-16	51	51	49	50	28,000	500
2012-05-15	52	52	49	50	53,000	500
2012-05-14	53	53	49	53	27,000	530
2012-05-11	56	58	55	55	30,000	550
2012-05-10	56	58	56	58	9,000	580
2012-05-09	58	58	57	57	31,000	570
2012-05-08	60	60	58	59	19,000	590
2012-05-07	62	62	57	58	96,000	580
2012-05-02	66	66	63	63	16,000	630
2012-05-01	66	66	64	64	9,000	640
2012-04-27	67	67	66	66	7,000	660
2012-04-26	67	67	66	66	8,000	660
2012-04-25	67	67	66	67	3,000	670
2012-04-24	66	66	63	66	25,000	660
2012-04-23	69	69	67	68	36,000	680
2012-04-20	69	69	68	69	14,000	690
2012-04-19	69	69	69	69	1,000	690
2012-04-18	69	69	68	68	14,000	680
2012-04-17	71	71	68	68	28,000	680
2012-04-16	69	71	69	70	15,000	700
2012-04-13	68	69	68	68	12,000	680
2012-04-12	68	68	68	68	3,000	680
2012-04-11	69	69	67	69	27,000	690
2012-04-10	70	70	68	69	15,000	690
2012-04-09	68	69	68	69	22,000	690
2012-04-06	68	70	68	69	15,000	690
2012-04-05	71	71	68	69	65,000	690
2012-04-04	71	76	71	71	175,000	710
2012-04-03	68	74	68	71	255,000	710
2012-04-02	68	69	67	67	15,000	670
2012-03-30	69	69	67	69	21,000	690
2012-03-29	68	69	68	69	3,000	690
2012-03-28	66	70	66	69	70,000	690
2012-03-27	67	67	66	66	18,000	660
2012-03-26	68	70	67	67	59,000	670
2012-03-23	69	71	69	70	34,000	700
2012-03-22	70	72	70	70	49,000	700
2012-03-21	71	72	70	71	26,000	710
2012-03-19	72	75	70	71	105,000	710
2012-03-16	72	75	70	71	183,000	710
2012-03-15	72	73	71	72	59,000	720
2012-03-14	73	73	70	72	142,000	720
2012-03-13	78	78	70	72	428,000	720
2012-03-12	77	83	75	77	240,000	770
2012-03-09	83	84	75	77	534,000	770
2012-03-08	74	91	72	82	4,463,000	820
2012-03-07	75	78	70	74	805,000	740
2012-03-06	73	96	73	83	7,399,000	830
2012-03-05	66	90	61	68	4,223,000	680
2012-03-02	60	68	59	66	328,000	660
2012-03-01	61	61	58	60	77,000	600
2012-02-29	60	61	56	61	239,000	610
2012-02-28	62	63	58	61	87,000	610
2012-02-27	64	65	62	63	43,000	630
2012-02-24	65	66	64	64	77,000	640
2012-02-23	63	65	61	65	75,000	650
2012-02-22	63	63	60	62	62,000	620
2012-02-21	60	63	59	63	80,000	630
2012-02-20	64	64	58	60	234,000	600
2012-02-17	60	76	59	63	2,309,000	630
2012-02-16	58	58	56	57	26,000	570
2012-02-15	58	58	58	58	8,000	580
2012-02-14	58	58	58	58	3,000	580
2012-02-13	57	57	55	57	51,000	570
2012-02-10	54	57	54	57	59,000	570
2012-02-09	58	62	58	59	220,000	590
2012-02-08	56	58	56	57	53,000	570
2012-02-07	55	55	55	55	2,000	550
2012-02-03	55	55	55	55	14,000	550
2012-02-02	55	55	55	55	22,000	550
2012-02-01	54	55	54	55	8,000	550
2012-01-31	54	54	53	54	13,000	540
2012-01-30	54	55	54	54	13,000	540
2012-01-27	56	56	56	56	3,000	560
2012-01-26	55	56	55	56	13,000	560
2012-01-25	55	55	55	55	18,000	550
2012-01-24	55	55	55	55	11,000	550
2012-01-23	55	55	55	55	5,000	550
2012-01-20	54	55	54	55	37,000	550
2012-01-19	53	54	53	54	4,000	540
2012-01-18	52	53	52	53	13,000	530
2012-01-17	52	53	52	53	19,000	530
2012-01-16	52	52	52	52	1,000	520
2012-01-13	51	51	51	51	4,000	510
2012-01-12	50	51	50	51	2,000	510
2012-01-06	52	52	51	51	7,000	510
2012-01-05	51	52	51	52	6,000	520
2012-01-04	52	52	52	52	1,000	520

分割・併合履歴： [2018-09-26]1株→0.1株