7886 ヤマト・インダストリー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 152 | 153 | 144 | 145 | 273,000 | 1,450 |
| 2015-12-29 | 146 | 151 | 144 | 150 | 177,000 | 1,500 |
| 2015-12-28 | 146 | 146 | 141 | 144 | 10,000 | 1,440 |
| 2015-12-25 | 143 | 143 | 138 | 143 | 53,000 | 1,430 |
| 2015-12-24 | 145 | 146 | 143 | 143 | 31,000 | 1,430 |
| 2015-12-22 | 146 | 146 | 142 | 145 | 13,000 | 1,450 |
| 2015-12-21 | 143 | 145 | 142 | 144 | 25,000 | 1,440 |
| 2015-12-18 | 145 | 146 | 143 | 145 | 35,000 | 1,450 |
| 2015-12-17 | 143 | 146 | 142 | 146 | 23,000 | 1,460 |
| 2015-12-16 | 144 | 146 | 142 | 142 | 39,000 | 1,420 |
| 2015-12-15 | 144 | 147 | 143 | 144 | 13,000 | 1,440 |
| 2015-12-14 | 142 | 147 | 141 | 146 | 41,000 | 1,460 |
| 2015-12-11 | 144 | 147 | 143 | 145 | 32,000 | 1,450 |
| 2015-12-10 | 142 | 146 | 140 | 143 | 33,000 | 1,430 |
| 2015-12-09 | 147 | 147 | 141 | 143 | 189,000 | 1,430 |
| 2015-12-08 | 149 | 152 | 147 | 148 | 119,000 | 1,480 |
| 2015-12-07 | 155 | 161 | 147 | 151 | 545,000 | 1,510 |
| 2015-12-04 | 146 | 149 | 144 | 145 | 90,000 | 1,450 |
| 2015-12-03 | 145 | 148 | 145 | 148 | 42,000 | 1,480 |
| 2015-12-02 | 148 | 150 | 146 | 147 | 76,000 | 1,470 |
| 2015-12-01 | 147 | 151 | 146 | 150 | 286,000 | 1,500 |
| 2015-11-30 | 146 | 149 | 142 | 146 | 150,000 | 1,460 |
| 2015-11-27 | 140 | 145 | 140 | 144 | 85,000 | 1,440 |
| 2015-11-26 | 141 | 142 | 138 | 139 | 66,000 | 1,390 |
| 2015-11-25 | 139 | 142 | 138 | 140 | 50,000 | 1,400 |
| 2015-11-24 | 138 | 140 | 138 | 140 | 14,000 | 1,400 |
| 2015-11-20 | 136 | 141 | 136 | 138 | 81,000 | 1,380 |
| 2015-11-19 | 139 | 139 | 137 | 138 | 34,000 | 1,380 |
| 2015-11-18 | 138 | 141 | 138 | 138 | 43,000 | 1,380 |
| 2015-11-17 | 137 | 141 | 136 | 138 | 48,000 | 1,380 |
| 2015-11-16 | 137 | 140 | 136 | 137 | 95,000 | 1,370 |
| 2015-11-13 | 138 | 143 | 138 | 142 | 50,000 | 1,420 |
| 2015-11-12 | 143 | 143 | 138 | 140 | 98,000 | 1,400 |
| 2015-11-11 | 145 | 147 | 140 | 143 | 112,000 | 1,430 |
| 2015-11-10 | 137 | 146 | 137 | 144 | 92,000 | 1,440 |
| 2015-11-09 | 140 | 140 | 138 | 139 | 43,000 | 1,390 |
| 2015-11-06 | 137 | 139 | 136 | 137 | 42,000 | 1,370 |
| 2015-11-05 | 141 | 150 | 136 | 137 | 340,000 | 1,370 |
| 2015-11-04 | 139 | 142 | 136 | 136 | 143,000 | 1,360 |
| 2015-11-02 | 146 | 146 | 140 | 140 | 135,000 | 1,400 |
| 2015-10-30 | 146 | 150 | 143 | 144 | 254,000 | 1,440 |
| 2015-10-29 | 152 | 152 | 144 | 145 | 589,000 | 1,450 |
| 2015-10-28 | 163 | 166 | 152 | 152 | 646,000 | 1,520 |
| 2015-10-27 | 174 | 190 | 158 | 162 | 5,047,000 | 1,620 |
| 2015-10-26 | 137 | 184 | 136 | 180 | 8,987,000 | 1,800 |
| 2015-10-23 | 138 | 140 | 133 | 136 | 167,000 | 1,360 |
| 2015-10-22 | 132 | 151 | 131 | 136 | 980,000 | 1,360 |
| 2015-10-21 | 127 | 138 | 127 | 135 | 235,000 | 1,350 |
| 2015-10-20 | 126 | 128 | 126 | 127 | 8,000 | 1,270 |
| 2015-10-19 | 129 | 129 | 128 | 128 | 6,000 | 1,280 |
| 2015-10-16 | 130 | 131 | 128 | 128 | 6,000 | 1,280 |
| 2015-10-15 | 126 | 129 | 126 | 129 | 12,000 | 1,290 |
| 2015-10-14 | 129 | 129 | 127 | 128 | 18,000 | 1,280 |
| 2015-10-13 | 129 | 131 | 128 | 131 | 26,000 | 1,310 |
| 2015-10-09 | 130 | 131 | 130 | 130 | 31,000 | 1,300 |
| 2015-10-08 | 134 | 134 | 130 | 130 | 29,000 | 1,300 |
| 2015-10-07 | 131 | 133 | 129 | 131 | 45,000 | 1,310 |
| 2015-10-06 | 133 | 135 | 130 | 130 | 207,000 | 1,300 |
| 2015-10-05 | 121 | 131 | 120 | 128 | 168,000 | 1,280 |
| 2015-10-02 | 119 | 121 | 119 | 121 | 3,000 | 1,210 |
| 2015-10-01 | 117 | 121 | 117 | 121 | 5,000 | 1,210 |
| 2015-09-30 | 115 | 119 | 115 | 119 | 17,000 | 1,190 |
| 2015-09-29 | 118 | 119 | 115 | 116 | 23,000 | 1,160 |
| 2015-09-28 | 120 | 121 | 118 | 121 | 4,000 | 1,210 |
| 2015-09-25 | 120 | 120 | 118 | 120 | 3,000 | 1,200 |
| 2015-09-24 | 120 | 121 | 117 | 120 | 14,000 | 1,200 |
| 2015-09-18 | 120 | 121 | 120 | 120 | 5,000 | 1,200 |
| 2015-09-17 | 120 | 123 | 119 | 123 | 15,000 | 1,230 |
| 2015-09-16 | 117 | 120 | 117 | 118 | 29,000 | 1,180 |
| 2015-09-15 | 121 | 121 | 117 | 118 | 12,000 | 1,180 |
| 2015-09-14 | 123 | 123 | 118 | 120 | 11,000 | 1,200 |
| 2015-09-11 | 119 | 123 | 119 | 123 | 13,000 | 1,230 |
| 2015-09-10 | 117 | 119 | 117 | 118 | 38,000 | 1,180 |
| 2015-09-09 | 119 | 120 | 118 | 120 | 30,000 | 1,200 |
| 2015-09-08 | 123 | 123 | 115 | 116 | 19,000 | 1,160 |
| 2015-09-07 | 121 | 125 | 121 | 121 | 10,000 | 1,210 |
| 2015-09-04 | 128 | 128 | 124 | 126 | 7,000 | 1,260 |
| 2015-09-03 | 129 | 129 | 126 | 126 | 10,000 | 1,260 |
| 2015-09-02 | 124 | 124 | 115 | 124 | 17,000 | 1,240 |
| 2015-09-01 | 130 | 130 | 125 | 125 | 34,000 | 1,250 |
| 2015-08-31 | 130 | 130 | 127 | 130 | 32,000 | 1,300 |
| 2015-08-28 | 125 | 132 | 124 | 131 | 103,000 | 1,310 |
| 2015-08-27 | 120 | 125 | 120 | 124 | 69,000 | 1,240 |
| 2015-08-26 | 114 | 124 | 108 | 120 | 152,000 | 1,200 |
| 2015-08-25 | 101 | 118 | 98 | 108 | 349,000 | 1,080 |
| 2015-08-24 | 137 | 141 | 119 | 119 | 114,000 | 1,190 |
| 2015-08-21 | 150 | 150 | 142 | 145 | 116,000 | 1,450 |
| 2015-08-20 | 154 | 157 | 153 | 153 | 16,000 | 1,530 |
| 2015-08-19 | 151 | 160 | 151 | 156 | 57,000 | 1,560 |
| 2015-08-18 | 149 | 152 | 149 | 152 | 35,000 | 1,520 |
| 2015-08-17 | 148 | 152 | 148 | 150 | 35,000 | 1,500 |
| 2015-08-14 | 149 | 150 | 144 | 147 | 70,000 | 1,470 |
| 2015-08-13 | 154 | 154 | 147 | 149 | 173,000 | 1,490 |
| 2015-08-12 | 157 | 161 | 157 | 159 | 21,000 | 1,590 |
| 2015-08-11 | 157 | 162 | 156 | 158 | 63,000 | 1,580 |
| 2015-08-10 | 163 | 163 | 156 | 156 | 87,000 | 1,560 |
| 2015-08-07 | 165 | 167 | 163 | 165 | 67,000 | 1,650 |
| 2015-08-06 | 166 | 170 | 161 | 165 | 388,000 | 1,650 |
| 2015-08-05 | 168 | 203 | 167 | 175 | 5,520,000 | 1,750 |
| 2015-08-04 | 153 | 169 | 153 | 163 | 348,000 | 1,630 |
| 2015-08-03 | 153 | 156 | 153 | 153 | 15,000 | 1,530 |
| 2015-07-31 | 152 | 154 | 151 | 154 | 10,000 | 1,540 |
| 2015-07-30 | 153 | 153 | 152 | 152 | 15,000 | 1,520 |
| 2015-07-29 | 155 | 157 | 153 | 154 | 7,000 | 1,540 |
| 2015-07-28 | 150 | 154 | 149 | 154 | 27,000 | 1,540 |
| 2015-07-27 | 154 | 157 | 154 | 154 | 10,000 | 1,540 |
| 2015-07-24 | 155 | 156 | 154 | 155 | 26,000 | 1,550 |
| 2015-07-23 | 156 | 157 | 156 | 157 | 9,000 | 1,570 |
| 2015-07-22 | 158 | 159 | 153 | 155 | 84,000 | 1,550 |
| 2015-07-21 | 161 | 163 | 158 | 160 | 45,000 | 1,600 |
| 2015-07-17 | 160 | 163 | 159 | 161 | 54,000 | 1,610 |
| 2015-07-16 | 157 | 162 | 157 | 158 | 95,000 | 1,580 |
| 2015-07-15 | 155 | 157 | 150 | 156 | 73,000 | 1,560 |
| 2015-07-14 | 152 | 160 | 150 | 155 | 88,000 | 1,550 |
| 2015-07-13 | 144 | 151 | 144 | 151 | 31,000 | 1,510 |
| 2015-07-10 | 145 | 146 | 143 | 144 | 22,000 | 1,440 |
| 2015-07-09 | 146 | 146 | 130 | 145 | 249,000 | 1,450 |
| 2015-07-08 | 160 | 160 | 151 | 151 | 47,000 | 1,510 |
| 2015-07-07 | 159 | 160 | 158 | 160 | 32,000 | 1,600 |
| 2015-07-06 | 161 | 161 | 157 | 158 | 23,000 | 1,580 |
| 2015-07-03 | 167 | 167 | 162 | 163 | 22,000 | 1,630 |
| 2015-07-02 | 163 | 168 | 163 | 167 | 40,000 | 1,670 |
| 2015-07-01 | 159 | 162 | 159 | 161 | 42,000 | 1,610 |
| 2015-06-30 | 163 | 166 | 161 | 162 | 106,000 | 1,620 |
| 2015-06-29 | 170 | 170 | 155 | 166 | 93,000 | 1,660 |
| 2015-06-26 | 172 | 172 | 170 | 172 | 45,000 | 1,720 |
| 2015-06-25 | 173 | 173 | 171 | 172 | 39,000 | 1,720 |
| 2015-06-24 | 174 | 176 | 172 | 172 | 62,000 | 1,720 |
| 2015-06-23 | 173 | 178 | 173 | 174 | 149,000 | 1,740 |
| 2015-06-22 | 173 | 174 | 172 | 173 | 26,000 | 1,730 |
| 2015-06-19 | 174 | 174 | 171 | 171 | 33,000 | 1,710 |
| 2015-06-18 | 174 | 175 | 172 | 172 | 43,000 | 1,720 |
| 2015-06-17 | 176 | 177 | 174 | 174 | 40,000 | 1,740 |
| 2015-06-16 | 173 | 174 | 173 | 174 | 43,000 | 1,740 |
| 2015-06-15 | 176 | 176 | 172 | 174 | 76,000 | 1,740 |
| 2015-06-12 | 179 | 180 | 176 | 177 | 89,000 | 1,770 |
| 2015-06-11 | 179 | 180 | 178 | 178 | 40,000 | 1,780 |
| 2015-06-10 | 177 | 180 | 177 | 179 | 59,000 | 1,790 |
| 2015-06-09 | 180 | 180 | 175 | 177 | 79,000 | 1,770 |
| 2015-06-08 | 178 | 182 | 176 | 180 | 157,000 | 1,800 |
| 2015-06-05 | 173 | 191 | 171 | 179 | 834,000 | 1,790 |
| 2015-06-04 | 174 | 174 | 172 | 173 | 106,000 | 1,730 |
| 2015-06-03 | 173 | 174 | 171 | 174 | 105,000 | 1,740 |
| 2015-06-02 | 173 | 173 | 171 | 172 | 101,000 | 1,720 |
| 2015-06-01 | 181 | 183 | 172 | 172 | 218,000 | 1,720 |
| 2015-05-29 | 170 | 171 | 168 | 171 | 208,000 | 1,710 |
| 2015-05-28 | 180 | 180 | 171 | 173 | 460,000 | 1,730 |
| 2015-05-27 | 175 | 201 | 175 | 180 | 2,833,000 | 1,800 |
| 2015-05-26 | 175 | 176 | 172 | 175 | 135,000 | 1,750 |
| 2015-05-25 | 169 | 175 | 168 | 175 | 111,000 | 1,750 |
| 2015-05-22 | 172 | 173 | 170 | 171 | 66,000 | 1,710 |
| 2015-05-21 | 177 | 178 | 172 | 173 | 134,000 | 1,730 |
| 2015-05-20 | 175 | 176 | 169 | 174 | 318,000 | 1,740 |
| 2015-05-19 | 178 | 178 | 172 | 176 | 341,000 | 1,760 |
| 2015-05-18 | 181 | 185 | 176 | 178 | 1,458,000 | 1,780 |
| 2015-05-15 | 259 | 265 | 205 | 206 | 8,448,000 | 2,060 |
| 2015-05-14 | 186 | 227 | 183 | 227 | 12,749,000 | 2,270 |
| 2015-05-13 | 180 | 180 | 175 | 177 | 45,000 | 1,770 |
| 2015-05-12 | 178 | 180 | 174 | 180 | 70,000 | 1,800 |
| 2015-05-11 | 177 | 183 | 177 | 180 | 63,000 | 1,800 |
| 2015-05-08 | 170 | 185 | 168 | 181 | 366,000 | 1,810 |
| 2015-05-07 | 170 | 170 | 166 | 170 | 54,000 | 1,700 |
| 2015-05-01 | 171 | 177 | 168 | 170 | 112,000 | 1,700 |
| 2015-04-30 | 177 | 177 | 173 | 174 | 121,000 | 1,740 |
| 2015-04-28 | 181 | 182 | 178 | 180 | 84,000 | 1,800 |
| 2015-04-27 | 184 | 185 | 180 | 182 | 82,000 | 1,820 |
| 2015-04-24 | 183 | 184 | 178 | 180 | 176,000 | 1,800 |
| 2015-04-23 | 189 | 191 | 184 | 186 | 186,000 | 1,860 |
| 2015-04-22 | 187 | 195 | 184 | 185 | 323,000 | 1,850 |
| 2015-04-21 | 200 | 206 | 183 | 183 | 898,000 | 1,830 |
| 2015-04-20 | 192 | 192 | 186 | 190 | 549,000 | 1,900 |
| 2015-04-17 | 207 | 207 | 194 | 194 | 641,000 | 1,940 |
| 2015-04-16 | 220 | 220 | 205 | 206 | 734,000 | 2,060 |
| 2015-04-15 | 230 | 258 | 216 | 222 | 4,279,000 | 2,220 |
| 2015-04-14 | 240 | 240 | 210 | 216 | 4,364,000 | 2,160 |
| 2015-04-13 | 188 | 274 | 182 | 247 | 30,577,000 | 2,470 |
| 2015-04-10 | 161 | 201 | 153 | 201 | 18,005,000 | 2,010 |
| 2015-04-09 | 139 | 158 | 138 | 151 | 2,035,000 | 1,510 |
| 2015-04-08 | 138 | 139 | 136 | 138 | 102,000 | 1,380 |
| 2015-04-07 | 140 | 140 | 136 | 138 | 91,000 | 1,380 |
| 2015-04-06 | 137 | 142 | 136 | 140 | 340,000 | 1,400 |
| 2015-04-03 | 130 | 137 | 130 | 136 | 292,000 | 1,360 |
| 2015-04-02 | 127 | 130 | 127 | 128 | 69,000 | 1,280 |
| 2015-04-01 | 122 | 127 | 121 | 127 | 65,000 | 1,270 |
| 2015-03-31 | 123 | 125 | 122 | 124 | 20,000 | 1,240 |
| 2015-03-30 | 124 | 124 | 123 | 123 | 14,000 | 1,230 |
| 2015-03-27 | 125 | 131 | 122 | 123 | 326,000 | 1,230 |
| 2015-03-26 | 126 | 126 | 122 | 123 | 79,000 | 1,230 |
| 2015-03-25 | 128 | 128 | 127 | 127 | 34,000 | 1,270 |
| 2015-03-24 | 130 | 130 | 128 | 128 | 33,000 | 1,280 |
| 2015-03-23 | 129 | 131 | 127 | 129 | 111,000 | 1,290 |
| 2015-03-20 | 132 | 132 | 127 | 129 | 102,000 | 1,290 |
| 2015-03-19 | 135 | 135 | 130 | 131 | 138,000 | 1,310 |
| 2015-03-18 | 135 | 135 | 133 | 135 | 26,000 | 1,350 |
| 2015-03-17 | 134 | 135 | 132 | 134 | 88,000 | 1,340 |
| 2015-03-16 | 137 | 138 | 134 | 135 | 77,000 | 1,350 |
| 2015-03-13 | 140 | 140 | 136 | 137 | 103,000 | 1,370 |
| 2015-03-12 | 133 | 145 | 133 | 138 | 998,000 | 1,380 |
| 2015-03-11 | 128 | 134 | 128 | 133 | 103,000 | 1,330 |
| 2015-03-10 | 127 | 130 | 127 | 130 | 112,000 | 1,300 |
| 2015-03-09 | 127 | 128 | 125 | 127 | 154,000 | 1,270 |
| 2015-03-06 | 133 | 133 | 128 | 129 | 219,000 | 1,290 |
| 2015-03-05 | 135 | 135 | 131 | 133 | 129,000 | 1,330 |
| 2015-03-04 | 133 | 135 | 132 | 134 | 104,000 | 1,340 |
| 2015-03-03 | 138 | 141 | 135 | 136 | 519,000 | 1,360 |
| 2015-03-02 | 133 | 140 | 132 | 139 | 485,000 | 1,390 |
| 2015-02-27 | 133 | 133 | 129 | 132 | 201,000 | 1,320 |
| 2015-02-26 | 136 | 136 | 131 | 132 | 350,000 | 1,320 |
| 2015-02-25 | 133 | 152 | 131 | 136 | 2,316,000 | 1,360 |
| 2015-02-24 | 127 | 143 | 127 | 130 | 1,560,000 | 1,300 |
| 2015-02-23 | 126 | 129 | 124 | 125 | 167,000 | 1,250 |
| 2015-02-20 | 127 | 127 | 123 | 124 | 193,000 | 1,240 |
| 2015-02-19 | 131 | 133 | 127 | 129 | 246,000 | 1,290 |
| 2015-02-18 | 127 | 134 | 124 | 128 | 794,000 | 1,280 |
| 2015-02-17 | 124 | 130 | 122 | 124 | 350,000 | 1,240 |
| 2015-02-16 | 123 | 124 | 118 | 123 | 253,000 | 1,230 |
| 2015-02-13 | 118 | 120 | 117 | 120 | 69,000 | 1,200 |
| 2015-02-12 | 118 | 120 | 118 | 118 | 35,000 | 1,180 |
| 2015-02-10 | 120 | 120 | 116 | 117 | 102,000 | 1,170 |
| 2015-02-09 | 118 | 124 | 118 | 121 | 115,000 | 1,210 |
| 2015-02-06 | 121 | 121 | 115 | 118 | 269,000 | 1,180 |
| 2015-02-05 | 114 | 139 | 114 | 120 | 1,961,000 | 1,200 |
| 2015-02-04 | 113 | 114 | 112 | 114 | 38,000 | 1,140 |
| 2015-02-03 | 114 | 114 | 112 | 112 | 72,000 | 1,120 |
| 2015-02-02 | 113 | 115 | 113 | 113 | 43,000 | 1,130 |
| 2015-01-30 | 115 | 115 | 112 | 113 | 87,000 | 1,130 |
| 2015-01-29 | 118 | 118 | 114 | 115 | 87,000 | 1,150 |
| 2015-01-28 | 117 | 117 | 115 | 117 | 53,000 | 1,170 |
| 2015-01-27 | 118 | 121 | 117 | 117 | 231,000 | 1,170 |
| 2015-01-26 | 128 | 129 | 114 | 117 | 335,000 | 1,170 |
| 2015-01-23 | 123 | 128 | 120 | 125 | 222,000 | 1,250 |
| 2015-01-22 | 120 | 127 | 113 | 125 | 854,000 | 1,250 |
| 2015-01-21 | 113 | 133 | 113 | 121 | 2,058,000 | 1,210 |
| 2015-01-20 | 111 | 112 | 110 | 112 | 88,000 | 1,120 |
| 2015-01-19 | 109 | 110 | 108 | 110 | 43,000 | 1,100 |
| 2015-01-16 | 110 | 115 | 108 | 109 | 290,000 | 1,090 |
| 2015-01-15 | 107 | 109 | 107 | 108 | 96,000 | 1,080 |
| 2015-01-14 | 109 | 109 | 108 | 108 | 3,000 | 1,080 |
| 2015-01-13 | 110 | 110 | 106 | 109 | 130,000 | 1,090 |
| 2015-01-09 | 105 | 114 | 105 | 111 | 547,000 | 1,110 |
| 2015-01-08 | 105 | 106 | 105 | 106 | 12,000 | 1,060 |
| 2015-01-07 | 104 | 105 | 104 | 104 | 19,000 | 1,040 |
| 2015-01-06 | 105 | 106 | 105 | 106 | 11,000 | 1,060 |
| 2015-01-05 | 104 | 105 | 104 | 105 | 12,000 | 1,050 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
