7886 ヤマト・インダストリー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	134	138	134	137	50,000	1,370
2016-12-29	137	138	132	138	70,000	1,380
2016-12-28	137	140	137	138	51,000	1,380
2016-12-27	137	139	136	136	19,000	1,360
2016-12-26	140	140	138	140	24,000	1,400
2016-12-22	138	140	136	140	54,000	1,400
2016-12-21	141	141	136	138	31,000	1,380
2016-12-20	134	138	134	137	11,000	1,370
2016-12-19	138	138	130	135	65,000	1,350
2016-12-16	137	138	135	138	23,000	1,380
2016-12-15	139	142	137	137	57,000	1,370
2016-12-14	140	140	136	139	113,000	1,390
2016-12-13	141	142	140	140	31,000	1,400
2016-12-12	142	143	141	143	47,000	1,430
2016-12-09	142	144	140	142	123,000	1,420
2016-12-08	145	145	142	142	55,000	1,420
2016-12-07	146	147	144	144	48,000	1,440
2016-12-06	149	149	143	146	233,000	1,460
2016-12-05	138	150	138	148	456,000	1,480
2016-12-02	138	140	137	138	46,000	1,380
2016-12-01	136	140	136	138	79,000	1,380
2016-11-30	136	138	135	138	12,000	1,380
2016-11-29	135	137	135	136	16,000	1,360
2016-11-28	136	139	134	137	81,000	1,370
2016-11-25	138	142	137	137	91,000	1,370
2016-11-24	135	138	135	138	20,000	1,380
2016-11-22	135	136	134	134	8,000	1,340
2016-11-21	133	135	133	134	27,000	1,340
2016-11-18	136	137	134	134	65,000	1,340
2016-11-17	135	137	134	136	18,000	1,360
2016-11-16	136	138	134	135	59,000	1,350
2016-11-15	133	137	133	136	34,000	1,360
2016-11-14	133	139	127	136	201,000	1,360
2016-11-11	141	143	138	143	101,000	1,430
2016-11-10	140	143	136	141	78,000	1,410
2016-11-09	138	142	127	136	117,000	1,360
2016-11-08	141	141	136	141	37,000	1,410
2016-11-07	137	140	135	138	56,000	1,380
2016-11-04	142	142	136	139	56,000	1,390
2016-11-02	144	147	136	144	94,000	1,440
2016-11-01	148	148	143	145	94,000	1,450
2016-10-31	138	148	138	147	138,000	1,470
2016-10-28	136	138	136	137	28,000	1,370
2016-10-27	134	137	133	137	54,000	1,370
2016-10-26	133	134	131	134	30,000	1,340
2016-10-25	133	135	131	134	59,000	1,340
2016-10-24	132	135	130	131	57,000	1,310
2016-10-21	133	137	130	133	93,000	1,330
2016-10-20	139	142	133	135	292,000	1,350
2016-10-19	128	138	128	138	220,000	1,380
2016-10-17	127	130	127	130	6,000	1,300
2016-10-13	129	129	127	129	5,000	1,290
2016-10-12	125	129	125	129	2,000	1,290
2016-10-11	128	128	127	127	12,000	1,270
2016-10-07	127	128	127	127	23,000	1,270
2016-10-06	128	130	128	130	11,000	1,300
2016-10-05	128	130	128	130	7,000	1,300
2016-10-04	129	129	128	129	3,000	1,290
2016-10-03	130	131	128	130	18,000	1,300
2016-09-30	129	130	127	130	24,000	1,300
2016-09-29	128	129	127	129	10,000	1,290
2016-09-28	130	130	130	130	5,000	1,300
2016-09-27	125	129	124	129	16,000	1,290
2016-09-26	127	129	124	124	9,000	1,240
2016-09-23	127	128	126	127	10,000	1,270
2016-09-21	125	127	124	127	21,000	1,270
2016-09-20	126	128	123	124	18,000	1,240
2016-09-16	129	129	124	127	17,000	1,270
2016-09-15	126	128	121	128	48,000	1,280
2016-09-14	131	134	127	128	57,000	1,280
2016-09-13	136	136	131	131	34,000	1,310
2016-09-12	134	138	134	136	22,000	1,360
2016-09-09	138	138	135	138	27,000	1,380
2016-09-08	138	139	135	138	72,000	1,380
2016-09-07	132	139	132	136	86,000	1,360
2016-09-06	131	135	130	134	50,000	1,340
2016-09-05	135	137	133	136	80,000	1,360
2016-09-02	131	134	130	134	54,000	1,340
2016-09-01	137	141	131	135	274,000	1,350
2016-08-31	136	136	132	132	113,000	1,320
2016-08-30	130	135	129	135	68,000	1,350
2016-08-29	127	131	126	129	36,000	1,290
2016-08-26	130	130	126	126	16,000	1,260
2016-08-25	128	133	128	128	59,000	1,280
2016-08-24	125	140	125	129	489,000	1,290
2016-08-23	128	129	122	127	86,000	1,270
2016-08-22	127	129	122	128	16,000	1,280
2016-08-19	123	126	122	126	9,000	1,260
2016-08-18	126	126	122	126	15,000	1,260
2016-08-17	122	128	122	128	31,000	1,280
2016-08-16	128	128	120	127	151,000	1,270
2016-08-15	127	132	125	130	132,000	1,300
2016-08-12	121	139	121	132	901,000	1,320
2016-08-10	116	122	116	121	69,000	1,210
2016-08-09	117	117	112	116	46,000	1,160
2016-08-08	118	118	115	118	8,000	1,180
2016-08-05	118	119	117	118	15,000	1,180
2016-08-04	121	121	117	118	52,000	1,180
2016-08-03	114	123	112	119	163,000	1,190
2016-08-02	110	114	110	113	11,000	1,130
2016-08-01	116	116	111	112	29,000	1,120
2016-07-29	116	116	115	116	8,000	1,160
2016-07-28	117	118	114	116	10,000	1,160
2016-07-27	116	117	112	117	15,000	1,170
2016-07-26	114	115	113	115	17,000	1,150
2016-07-25	112	114	111	114	17,000	1,140
2016-07-22	110	111	109	111	36,000	1,110
2016-07-21	106	110	106	110	17,000	1,100
2016-07-20	108	108	107	107	2,000	1,070
2016-07-19	108	108	105	107	42,000	1,070
2016-07-15	113	113	103	107	60,000	1,070
2016-07-14	115	115	112	114	36,000	1,140
2016-07-13	115	115	115	115	6,000	1,150
2016-07-12	115	116	113	114	15,000	1,140
2016-07-11	114	115	111	114	10,000	1,140
2016-07-08	114	117	112	112	17,000	1,120
2016-07-07	117	117	113	115	11,000	1,150
2016-07-06	117	117	117	117	1,000	1,170
2016-07-05	115	117	112	117	43,000	1,170
2016-07-04	115	118	114	114	29,000	1,140
2016-07-01	113	118	112	118	27,000	1,180
2016-06-30	108	112	108	112	24,000	1,120
2016-06-29	109	111	108	108	32,000	1,080
2016-06-28	101	108	101	108	25,000	1,080
2016-06-27	101	106	100	106	19,000	1,060
2016-06-24	113	113	92	101	50,000	1,010
2016-06-23	115	115	115	115	2,000	1,150
2016-06-22	115	115	115	115	1,000	1,150
2016-06-21	117	119	117	119	5,000	1,190
2016-06-20	119	119	118	119	4,000	1,190
2016-06-17	113	117	113	117	12,000	1,170
2016-06-16	120	120	116	116	4,000	1,160
2016-06-15	115	122	113	121	39,000	1,210
2016-06-14	120	120	113	118	48,000	1,180
2016-06-13	122	125	120	122	40,000	1,220
2016-06-10	123	123	123	123	1,000	1,230
2016-06-09	120	123	120	122	47,000	1,220
2016-06-08	125	128	122	125	24,000	1,250
2016-06-07	124	126	124	124	9,000	1,240
2016-06-06	125	128	124	124	9,000	1,240
2016-06-03	122	127	122	126	22,000	1,260
2016-06-02	128	128	118	124	82,000	1,240
2016-06-01	127	129	124	128	75,000	1,280
2016-05-31	115	130	114	130	317,000	1,300
2016-05-30	115	115	115	115	1,000	1,150
2016-05-27	115	115	114	115	16,000	1,150
2016-05-26	114	115	113	114	14,000	1,140
2016-05-25	113	114	113	114	7,000	1,140
2016-05-24	116	116	112	112	15,000	1,120
2016-05-23	116	116	114	116	16,000	1,160
2016-05-20	116	116	112	116	26,000	1,160
2016-05-19	113	115	113	115	11,000	1,150
2016-05-18	117	117	112	113	53,000	1,130
2016-05-17	118	118	116	117	15,000	1,170
2016-05-16	123	123	116	119	63,000	1,190
2016-05-13	123	126	123	126	36,000	1,260
2016-05-12	121	122	121	122	12,000	1,220
2016-05-11	121	124	120	121	37,000	1,210
2016-05-10	121	121	119	120	10,000	1,200
2016-05-09	121	121	120	120	19,000	1,200
2016-05-06	117	121	117	120	27,000	1,200
2016-05-02	117	121	115	119	23,000	1,190
2016-04-28	127	130	120	123	175,000	1,230
2016-04-27	121	130	117	129	234,000	1,290
2016-04-26	122	127	118	123	112,000	1,230
2016-04-25	117	126	117	122	211,000	1,220
2016-04-22	112	117	112	117	19,000	1,170
2016-04-21	115	117	113	114	27,000	1,140
2016-04-20	113	116	112	113	38,000	1,130
2016-04-19	110	112	110	112	35,000	1,120
2016-04-18	105	110	105	110	3,000	1,100
2016-04-15	110	111	109	110	8,000	1,100
2016-04-14	112	115	112	112	17,000	1,120
2016-04-13	112	112	109	111	15,000	1,110
2016-04-12	109	113	109	111	23,000	1,110
2016-04-11	108	109	108	109	14,000	1,090
2016-04-08	105	108	103	108	10,000	1,080
2016-04-07	103	105	103	104	9,000	1,040
2016-04-06	104	105	100	103	27,000	1,030
2016-04-05	110	112	102	104	131,000	1,040
2016-04-04	111	111	101	101	54,000	1,010
2016-04-01	112	112	110	112	38,000	1,120
2016-03-31	114	115	113	115	13,000	1,150
2016-03-30	114	114	113	113	5,000	1,130
2016-03-29	111	114	111	114	4,000	1,140
2016-03-28	115	118	112	114	51,000	1,140
2016-03-25	118	118	115	116	17,000	1,160
2016-03-24	116	117	115	115	8,000	1,150
2016-03-23	116	117	115	116	13,000	1,160
2016-03-22	119	119	117	119	5,000	1,190
2016-03-18	116	119	114	117	20,000	1,170
2016-03-17	124	124	116	117	50,000	1,170
2016-03-16	124	124	121	122	26,000	1,220
2016-03-15	122	127	119	123	110,000	1,230
2016-03-14	120	122	120	121	11,000	1,210
2016-03-11	121	123	121	121	26,000	1,210
2016-03-10	121	125	117	124	48,000	1,240
2016-03-09	124	124	119	120	28,000	1,200
2016-03-08	120	128	118	124	211,000	1,240
2016-03-07	116	120	115	120	105,000	1,200
2016-03-04	116	117	114	116	42,000	1,160
2016-03-03	112	118	112	116	199,000	1,160
2016-03-02	106	113	105	110	158,000	1,100
2016-03-01	103	105	103	105	3,000	1,050
2016-02-29	105	105	102	105	20,000	1,050
2016-02-26	104	105	103	104	25,000	1,040
2016-02-25	103	104	103	104	2,000	1,040
2016-02-24	101	103	100	102	18,000	1,020
2016-02-23	106	107	102	103	66,000	1,030
2016-02-22	103	106	103	105	35,000	1,050
2016-02-19	100	103	98	103	27,000	1,030
2016-02-18	100	107	95	100	184,000	1,000
2016-02-17	100	100	91	97	56,000	970
2016-02-16	96	102	96	100	46,000	1,000
2016-02-15	96	97	92	95	68,000	950
2016-02-12	98	98	90	91	155,000	910
2016-02-10	104	110	100	103	114,000	1,030
2016-02-09	108	109	104	106	39,000	1,060
2016-02-08	113	113	107	113	18,000	1,130
2016-02-05	115	115	110	111	36,000	1,110
2016-02-04	112	121	111	118	55,000	1,180
2016-02-03	120	120	115	117	39,000	1,170
2016-02-02	120	123	118	122	65,000	1,220
2016-02-01	120	123	119	123	94,000	1,230
2016-01-29	116	120	114	118	25,000	1,180
2016-01-28	115	116	115	116	16,000	1,160
2016-01-27	117	117	115	116	13,000	1,160
2016-01-26	113	115	113	114	10,000	1,140
2016-01-25	115	115	110	115	37,000	1,150
2016-01-22	110	112	105	112	56,000	1,120
2016-01-21	108	111	100	100	59,000	1,000
2016-01-20	115	116	107	108	62,000	1,080
2016-01-19	116	120	115	115	75,000	1,150
2016-01-18	118	120	113	118	79,000	1,180
2016-01-15	129	129	121	121	32,000	1,210
2016-01-14	129	129	124	126	25,000	1,260
2016-01-13	127	133	127	131	38,000	1,310
2016-01-12	133	137	124	127	105,000	1,270
2016-01-08	140	143	137	137	24,000	1,370
2016-01-07	142	142	139	142	27,000	1,420
2016-01-06	146	147	142	144	38,000	1,440
2016-01-05	145	147	142	146	32,000	1,460
2016-01-04	146	149	144	146	70,000	1,460

分割・併合履歴： [2018-09-26]1株→0.1株