7886 ヤマト・インダストリー(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