7886 ヤマト モビリティ & Mfg.(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 109 | 110 | 108 | 109 | 56,000 | 1,090 |
| 2013-12-27 | 111 | 112 | 107 | 109 | 106,000 | 1,090 |
| 2013-12-26 | 109 | 111 | 107 | 111 | 60,000 | 1,110 |
| 2013-12-25 | 106 | 108 | 106 | 106 | 51,000 | 1,060 |
| 2013-12-24 | 110 | 110 | 105 | 106 | 95,000 | 1,060 |
| 2013-12-20 | 109 | 113 | 108 | 108 | 175,000 | 1,080 |
| 2013-12-19 | 107 | 126 | 106 | 109 | 2,013,000 | 1,090 |
| 2013-12-18 | 105 | 108 | 105 | 107 | 90,000 | 1,070 |
| 2013-12-17 | 108 | 108 | 105 | 106 | 71,000 | 1,060 |
| 2013-12-16 | 111 | 111 | 106 | 108 | 176,000 | 1,080 |
| 2013-12-13 | 114 | 114 | 112 | 113 | 49,000 | 1,130 |
| 2013-12-12 | 116 | 116 | 114 | 115 | 87,000 | 1,150 |
| 2013-12-11 | 117 | 117 | 116 | 117 | 43,000 | 1,170 |
| 2013-12-10 | 118 | 119 | 116 | 117 | 90,000 | 1,170 |
| 2013-12-09 | 115 | 120 | 115 | 117 | 122,000 | 1,170 |
| 2013-12-06 | 112 | 116 | 112 | 116 | 59,000 | 1,160 |
| 2013-12-05 | 114 | 114 | 113 | 114 | 71,000 | 1,140 |
| 2013-12-04 | 115 | 116 | 113 | 114 | 86,000 | 1,140 |
| 2013-12-03 | 119 | 119 | 116 | 117 | 71,000 | 1,170 |
| 2013-12-02 | 116 | 119 | 112 | 118 | 196,000 | 1,180 |
| 2013-11-29 | 119 | 119 | 116 | 117 | 120,000 | 1,170 |
| 2013-11-28 | 122 | 122 | 117 | 120 | 234,000 | 1,200 |
| 2013-11-27 | 124 | 124 | 121 | 122 | 129,000 | 1,220 |
| 2013-11-26 | 125 | 127 | 121 | 125 | 773,000 | 1,250 |
| 2013-11-25 | 131 | 135 | 129 | 135 | 603,000 | 1,350 |
| 2013-11-22 | 127 | 129 | 124 | 128 | 342,000 | 1,280 |
| 2013-11-21 | 122 | 126 | 121 | 124 | 263,000 | 1,240 |
| 2013-11-20 | 125 | 140 | 118 | 121 | 1,367,000 | 1,210 |
| 2013-11-19 | 123 | 125 | 122 | 124 | 362,000 | 1,240 |
| 2013-11-18 | 118 | 132 | 115 | 128 | 2,173,000 | 1,280 |
| 2013-11-15 | 115 | 117 | 110 | 112 | 404,000 | 1,120 |
| 2013-11-14 | 117 | 119 | 113 | 119 | 316,000 | 1,190 |
| 2013-11-13 | 127 | 127 | 114 | 117 | 399,000 | 1,170 |
| 2013-11-12 | 127 | 127 | 116 | 119 | 451,000 | 1,190 |
| 2013-11-11 | 137 | 138 | 121 | 122 | 968,000 | 1,220 |
| 2013-11-08 | 149 | 152 | 134 | 135 | 1,513,000 | 1,350 |
| 2013-11-07 | 136 | 158 | 131 | 149 | 4,645,000 | 1,490 |
| 2013-11-06 | 119 | 146 | 119 | 132 | 4,728,000 | 1,320 |
| 2013-11-05 | 114 | 153 | 107 | 116 | 9,100,000 | 1,160 |
| 2013-11-01 | 126 | 131 | 107 | 112 | 2,508,000 | 1,120 |
| 2013-10-31 | 106 | 156 | 106 | 139 | 14,975,000 | 1,390 |
| 2013-10-30 | 107 | 112 | 101 | 106 | 717,000 | 1,060 |
| 2013-10-29 | 109 | 110 | 104 | 105 | 312,000 | 1,050 |
| 2013-10-28 | 105 | 119 | 103 | 111 | 1,212,000 | 1,110 |
| 2013-10-25 | 114 | 128 | 100 | 104 | 2,537,000 | 1,040 |
| 2013-10-24 | 112 | 148 | 103 | 109 | 10,516,000 | 1,090 |
| 2013-10-23 | 95 | 106 | 95 | 102 | 721,000 | 1,020 |
| 2013-10-22 | 98 | 98 | 91 | 94 | 375,000 | 940 |
| 2013-10-21 | 90 | 101 | 90 | 98 | 661,000 | 980 |
| 2013-10-18 | 91 | 92 | 88 | 89 | 61,000 | 890 |
| 2013-10-17 | 89 | 92 | 89 | 91 | 81,000 | 910 |
| 2013-10-16 | 88 | 89 | 87 | 89 | 29,000 | 890 |
| 2013-10-15 | 88 | 89 | 88 | 88 | 8,000 | 880 |
| 2013-10-11 | 91 | 91 | 88 | 88 | 36,000 | 880 |
| 2013-10-10 | 87 | 89 | 87 | 88 | 35,000 | 880 |
| 2013-10-09 | 85 | 87 | 85 | 86 | 10,000 | 860 |
| 2013-10-08 | 84 | 86 | 84 | 86 | 32,000 | 860 |
| 2013-10-07 | 89 | 89 | 85 | 85 | 29,000 | 850 |
| 2013-10-04 | 88 | 89 | 87 | 89 | 38,000 | 890 |
| 2013-10-03 | 89 | 90 | 89 | 90 | 23,000 | 900 |
| 2013-10-02 | 92 | 94 | 89 | 89 | 57,000 | 890 |
| 2013-10-01 | 89 | 93 | 89 | 93 | 45,000 | 930 |
| 2013-09-30 | 92 | 92 | 88 | 90 | 209,000 | 900 |
| 2013-09-27 | 92 | 96 | 92 | 93 | 138,000 | 930 |
| 2013-09-26 | 87 | 93 | 86 | 93 | 106,000 | 930 |
| 2013-09-25 | 91 | 91 | 88 | 88 | 138,000 | 880 |
| 2013-09-24 | 90 | 92 | 90 | 92 | 64,000 | 920 |
| 2013-09-20 | 89 | 90 | 87 | 90 | 43,000 | 900 |
| 2013-09-19 | 89 | 93 | 89 | 89 | 100,000 | 890 |
| 2013-09-18 | 87 | 89 | 87 | 89 | 97,000 | 890 |
| 2013-09-17 | 87 | 88 | 86 | 87 | 38,000 | 870 |
| 2013-09-13 | 85 | 85 | 85 | 85 | 11,000 | 850 |
| 2013-09-12 | 87 | 87 | 85 | 85 | 57,000 | 850 |
| 2013-09-11 | 85 | 87 | 85 | 87 | 32,000 | 870 |
| 2013-09-10 | 85 | 86 | 84 | 86 | 82,000 | 860 |
| 2013-09-09 | 88 | 88 | 84 | 85 | 83,000 | 850 |
| 2013-09-06 | 89 | 89 | 85 | 87 | 122,000 | 870 |
| 2013-09-05 | 83 | 90 | 82 | 89 | 435,000 | 890 |
| 2013-09-04 | 81 | 82 | 81 | 82 | 36,000 | 820 |
| 2013-09-03 | 81 | 82 | 81 | 81 | 47,000 | 810 |
| 2013-09-02 | 83 | 83 | 80 | 82 | 32,000 | 820 |
| 2013-08-30 | 83 | 83 | 82 | 83 | 15,000 | 830 |
| 2013-08-29 | 83 | 83 | 81 | 83 | 31,000 | 830 |
| 2013-08-28 | 83 | 83 | 81 | 82 | 38,000 | 820 |
| 2013-08-27 | 84 | 84 | 83 | 84 | 4,000 | 840 |
| 2013-08-26 | 85 | 85 | 84 | 84 | 53,000 | 840 |
| 2013-08-23 | 83 | 84 | 83 | 84 | 23,000 | 840 |
| 2013-08-22 | 82 | 84 | 81 | 82 | 14,000 | 820 |
| 2013-08-21 | 82 | 83 | 80 | 82 | 50,000 | 820 |
| 2013-08-20 | 85 | 86 | 82 | 83 | 23,000 | 830 |
| 2013-08-19 | 83 | 85 | 83 | 84 | 12,000 | 840 |
| 2013-08-16 | 81 | 83 | 81 | 83 | 5,000 | 830 |
| 2013-08-15 | 84 | 84 | 79 | 82 | 87,000 | 820 |
| 2013-08-14 | 83 | 84 | 83 | 84 | 26,000 | 840 |
| 2013-08-13 | 81 | 83 | 81 | 81 | 20,000 | 810 |
| 2013-08-12 | 82 | 82 | 81 | 81 | 19,000 | 810 |
| 2013-08-09 | 85 | 85 | 84 | 85 | 4,000 | 850 |
| 2013-08-08 | 84 | 85 | 83 | 83 | 7,000 | 830 |
| 2013-08-07 | 85 | 85 | 83 | 84 | 31,000 | 840 |
| 2013-08-06 | 85 | 86 | 84 | 85 | 15,000 | 850 |
| 2013-08-05 | 84 | 85 | 84 | 85 | 12,000 | 850 |
| 2013-08-02 | 83 | 85 | 82 | 84 | 23,000 | 840 |
| 2013-08-01 | 82 | 84 | 81 | 83 | 42,000 | 830 |
| 2013-07-31 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2013-07-30 | 80 | 83 | 80 | 83 | 28,000 | 830 |
| 2013-07-29 | 86 | 86 | 79 | 80 | 48,000 | 800 |
| 2013-07-26 | 85 | 86 | 84 | 86 | 24,000 | 860 |
| 2013-07-25 | 88 | 88 | 85 | 86 | 24,000 | 860 |
| 2013-07-24 | 88 | 88 | 86 | 87 | 39,000 | 870 |
| 2013-07-23 | 89 | 89 | 85 | 88 | 85,000 | 880 |
| 2013-07-22 | 88 | 91 | 87 | 89 | 35,000 | 890 |
| 2013-07-19 | 90 | 91 | 86 | 89 | 116,000 | 890 |
| 2013-07-18 | 91 | 91 | 88 | 90 | 88,000 | 900 |
| 2013-07-17 | 89 | 90 | 88 | 90 | 97,000 | 900 |
| 2013-07-16 | 88 | 93 | 88 | 90 | 157,000 | 900 |
| 2013-07-12 | 100 | 106 | 91 | 91 | 910,000 | 910 |
| 2013-07-11 | 81 | 104 | 81 | 96 | 2,056,000 | 960 |
| 2013-07-10 | 83 | 85 | 81 | 82 | 87,000 | 820 |
| 2013-07-09 | 81 | 85 | 81 | 84 | 91,000 | 840 |
| 2013-07-08 | 84 | 85 | 83 | 83 | 67,000 | 830 |
| 2013-07-05 | 83 | 83 | 80 | 82 | 59,000 | 820 |
| 2013-07-04 | 80 | 84 | 78 | 82 | 86,000 | 820 |
| 2013-07-03 | 79 | 81 | 79 | 81 | 21,000 | 810 |
| 2013-07-02 | 76 | 80 | 76 | 80 | 99,000 | 800 |
| 2013-07-01 | 73 | 75 | 73 | 75 | 38,000 | 750 |
| 2013-06-28 | 71 | 75 | 71 | 74 | 20,000 | 740 |
| 2013-06-27 | 71 | 72 | 64 | 71 | 116,000 | 710 |
| 2013-06-26 | 77 | 78 | 70 | 70 | 114,000 | 700 |
| 2013-06-25 | 79 | 80 | 76 | 76 | 98,000 | 760 |
| 2013-06-24 | 83 | 85 | 80 | 81 | 54,000 | 810 |
| 2013-06-21 | 81 | 83 | 81 | 83 | 44,000 | 830 |
| 2013-06-20 | 84 | 88 | 84 | 86 | 36,000 | 860 |
| 2013-06-19 | 84 | 85 | 83 | 84 | 50,000 | 840 |
| 2013-06-18 | 83 | 84 | 82 | 82 | 25,000 | 820 |
| 2013-06-17 | 80 | 83 | 80 | 82 | 44,000 | 820 |
| 2013-06-14 | 85 | 85 | 80 | 82 | 29,000 | 820 |
| 2013-06-13 | 81 | 83 | 80 | 82 | 47,000 | 820 |
| 2013-06-12 | 83 | 88 | 80 | 86 | 35,000 | 860 |
| 2013-06-11 | 85 | 87 | 85 | 85 | 14,000 | 850 |
| 2013-06-10 | 83 | 86 | 79 | 85 | 120,000 | 850 |
| 2013-06-07 | 81 | 85 | 73 | 82 | 250,000 | 820 |
| 2013-06-06 | 95 | 97 | 87 | 90 | 195,000 | 900 |
| 2013-06-05 | 100 | 100 | 99 | 99 | 58,000 | 990 |
| 2013-06-04 | 99 | 100 | 96 | 100 | 51,000 | 1,000 |
| 2013-06-03 | 104 | 104 | 97 | 99 | 99,000 | 990 |
| 2013-05-31 | 103 | 106 | 102 | 105 | 79,000 | 1,050 |
| 2013-05-30 | 103 | 105 | 102 | 104 | 86,000 | 1,040 |
| 2013-05-29 | 104 | 110 | 101 | 105 | 154,000 | 1,050 |
| 2013-05-28 | 100 | 102 | 99 | 102 | 35,000 | 1,020 |
| 2013-05-27 | 99 | 101 | 97 | 100 | 149,000 | 1,000 |
| 2013-05-24 | 103 | 105 | 99 | 104 | 242,000 | 1,040 |
| 2013-05-23 | 108 | 110 | 92 | 102 | 329,000 | 1,020 |
| 2013-05-22 | 115 | 116 | 110 | 110 | 140,000 | 1,100 |
| 2013-05-21 | 115 | 115 | 113 | 114 | 61,000 | 1,140 |
| 2013-05-20 | 119 | 120 | 114 | 116 | 199,000 | 1,160 |
| 2013-05-17 | 111 | 115 | 106 | 114 | 346,000 | 1,140 |
| 2013-05-16 | 119 | 122 | 105 | 111 | 867,000 | 1,110 |
| 2013-05-15 | 152 | 161 | 127 | 139 | 681,000 | 1,390 |
| 2013-05-14 | 144 | 172 | 143 | 152 | 1,933,000 | 1,520 |
| 2013-05-13 | 139 | 145 | 138 | 145 | 165,000 | 1,450 |
| 2013-05-10 | 135 | 137 | 133 | 136 | 33,000 | 1,360 |
| 2013-05-09 | 139 | 139 | 131 | 136 | 84,000 | 1,360 |
| 2013-05-08 | 140 | 142 | 134 | 136 | 159,000 | 1,360 |
| 2013-05-07 | 141 | 145 | 137 | 140 | 205,000 | 1,400 |
| 2013-05-02 | 133 | 141 | 132 | 140 | 142,000 | 1,400 |
| 2013-05-01 | 133 | 138 | 133 | 133 | 36,000 | 1,330 |
| 2013-04-30 | 135 | 136 | 129 | 133 | 76,000 | 1,330 |
| 2013-04-26 | 139 | 139 | 130 | 137 | 194,000 | 1,370 |
| 2013-04-25 | 136 | 143 | 132 | 138 | 201,000 | 1,380 |
| 2013-04-24 | 136 | 138 | 134 | 136 | 162,000 | 1,360 |
| 2013-04-23 | 145 | 146 | 135 | 140 | 444,000 | 1,400 |
| 2013-04-22 | 149 | 150 | 138 | 141 | 1,382,000 | 1,410 |
| 2013-04-19 | 115 | 163 | 115 | 163 | 4,670,000 | 1,630 |
| 2013-04-18 | 108 | 114 | 107 | 113 | 160,000 | 1,130 |
| 2013-04-17 | 107 | 108 | 106 | 108 | 77,000 | 1,080 |
| 2013-04-16 | 107 | 109 | 105 | 108 | 46,000 | 1,080 |
| 2013-04-15 | 113 | 114 | 105 | 110 | 285,000 | 1,100 |
| 2013-04-12 | 100 | 116 | 100 | 106 | 470,000 | 1,060 |
| 2013-04-11 | 99 | 101 | 95 | 101 | 183,000 | 1,010 |
| 2013-04-10 | 98 | 100 | 95 | 97 | 235,000 | 970 |
| 2013-04-09 | 95 | 96 | 94 | 96 | 66,000 | 960 |
| 2013-04-08 | 91 | 97 | 91 | 93 | 119,000 | 930 |
| 2013-04-05 | 92 | 92 | 89 | 89 | 82,000 | 890 |
| 2013-04-04 | 88 | 90 | 87 | 90 | 51,000 | 900 |
| 2013-04-03 | 88 | 89 | 88 | 88 | 30,000 | 880 |
| 2013-04-02 | 86 | 87 | 82 | 87 | 86,000 | 870 |
| 2013-04-01 | 93 | 93 | 87 | 88 | 178,000 | 880 |
| 2013-03-29 | 93 | 95 | 92 | 94 | 53,000 | 940 |
| 2013-03-28 | 94 | 94 | 92 | 93 | 87,000 | 930 |
| 2013-03-27 | 91 | 93 | 91 | 93 | 22,000 | 930 |
| 2013-03-26 | 92 | 93 | 91 | 92 | 42,000 | 920 |
| 2013-03-25 | 93 | 93 | 92 | 93 | 12,000 | 930 |
| 2013-03-22 | 96 | 97 | 92 | 93 | 80,000 | 930 |
| 2013-03-21 | 97 | 98 | 96 | 96 | 72,000 | 960 |
| 2013-03-19 | 96 | 99 | 94 | 96 | 108,000 | 960 |
| 2013-03-18 | 93 | 96 | 93 | 95 | 91,000 | 950 |
| 2013-03-15 | 99 | 106 | 92 | 95 | 1,006,000 | 950 |
| 2013-03-14 | 92 | 96 | 91 | 96 | 232,000 | 960 |
| 2013-03-13 | 91 | 93 | 90 | 92 | 62,000 | 920 |
| 2013-03-12 | 92 | 92 | 90 | 91 | 137,000 | 910 |
| 2013-03-11 | 92 | 92 | 90 | 91 | 89,000 | 910 |
| 2013-03-08 | 91 | 92 | 89 | 90 | 97,000 | 900 |
| 2013-03-07 | 89 | 91 | 87 | 91 | 83,000 | 910 |
| 2013-03-06 | 89 | 89 | 87 | 89 | 70,000 | 890 |
| 2013-03-05 | 91 | 91 | 86 | 89 | 149,000 | 890 |
| 2013-03-04 | 90 | 90 | 87 | 90 | 89,000 | 900 |
| 2013-03-01 | 91 | 91 | 88 | 90 | 116,000 | 900 |
| 2013-02-28 | 86 | 91 | 85 | 91 | 249,000 | 910 |
| 2013-02-27 | 86 | 87 | 85 | 85 | 76,000 | 850 |
| 2013-02-26 | 88 | 88 | 85 | 87 | 185,000 | 870 |
| 2013-02-25 | 90 | 91 | 87 | 89 | 174,000 | 890 |
| 2013-02-22 | 88 | 89 | 86 | 89 | 170,000 | 890 |
| 2013-02-21 | 91 | 93 | 84 | 88 | 432,000 | 880 |
| 2013-02-20 | 87 | 92 | 84 | 92 | 763,000 | 920 |
| 2013-02-19 | 78 | 90 | 78 | 87 | 1,064,000 | 870 |
| 2013-02-18 | 80 | 81 | 73 | 78 | 797,000 | 780 |
| 2013-02-15 | 90 | 98 | 78 | 78 | 5,239,000 | 780 |
| 2013-02-14 | 68 | 72 | 67 | 72 | 85,000 | 720 |
| 2013-02-13 | 73 | 77 | 69 | 69 | 399,000 | 690 |
| 2013-02-12 | 76 | 77 | 72 | 73 | 183,000 | 730 |
| 2013-02-08 | 80 | 82 | 76 | 77 | 329,000 | 770 |
| 2013-02-07 | 80 | 80 | 77 | 78 | 142,000 | 780 |
| 2013-02-06 | 75 | 84 | 75 | 80 | 424,000 | 800 |
| 2013-02-05 | 77 | 77 | 76 | 77 | 59,000 | 770 |
| 2013-02-04 | 75 | 78 | 75 | 78 | 139,000 | 780 |
| 2013-02-01 | 76 | 76 | 74 | 75 | 127,000 | 750 |
| 2013-01-31 | 75 | 76 | 75 | 76 | 93,000 | 760 |
| 2013-01-30 | 77 | 77 | 74 | 77 | 153,000 | 770 |
| 2013-01-29 | 76 | 77 | 75 | 76 | 168,000 | 760 |
| 2013-01-28 | 80 | 80 | 75 | 76 | 312,000 | 760 |
| 2013-01-25 | 80 | 82 | 78 | 79 | 187,000 | 790 |
| 2013-01-24 | 80 | 81 | 78 | 81 | 299,000 | 810 |
| 2013-01-23 | 92 | 102 | 80 | 83 | 4,521,000 | 830 |
| 2013-01-22 | 72 | 82 | 72 | 82 | 616,000 | 820 |
| 2013-01-21 | 72 | 72 | 69 | 72 | 110,000 | 720 |
| 2013-01-18 | 70 | 72 | 70 | 71 | 159,000 | 710 |
| 2013-01-17 | 72 | 74 | 68 | 69 | 292,000 | 690 |
| 2013-01-16 | 72 | 75 | 69 | 71 | 445,000 | 710 |
| 2013-01-15 | 66 | 71 | 66 | 70 | 322,000 | 700 |
| 2013-01-11 | 67 | 71 | 64 | 67 | 757,000 | 670 |
| 2013-01-10 | 65 | 65 | 63 | 65 | 168,000 | 650 |
| 2013-01-09 | 64 | 64 | 62 | 63 | 183,000 | 630 |
| 2013-01-08 | 63 | 64 | 62 | 64 | 92,000 | 640 |
| 2013-01-07 | 63 | 64 | 62 | 62 | 92,000 | 620 |
| 2013-01-04 | 64 | 64 | 61 | 63 | 123,000 | 630 |
分割・併合履歴 ： [2018-09-26]1株→0.1株