7886 ヤマト モビリティ & Mfg.(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