7886 ヤマト・インダストリー(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 202 | 202 | 193 | 201 | 511,000 | 2,010 |
| 2017-12-28 | 214 | 215 | 201 | 202 | 816,000 | 2,020 |
| 2017-12-27 | 191 | 215 | 191 | 209 | 1,278,000 | 2,090 |
| 2017-12-26 | 189 | 192 | 188 | 189 | 157,000 | 1,890 |
| 2017-12-25 | 191 | 191 | 188 | 189 | 91,000 | 1,890 |
| 2017-12-22 | 195 | 196 | 190 | 191 | 165,000 | 1,910 |
| 2017-12-21 | 191 | 207 | 190 | 195 | 701,000 | 1,950 |
| 2017-12-20 | 189 | 189 | 187 | 189 | 146,000 | 1,890 |
| 2017-12-19 | 192 | 195 | 189 | 189 | 199,000 | 1,890 |
| 2017-12-18 | 192 | 194 | 188 | 188 | 179,000 | 1,880 |
| 2017-12-15 | 200 | 200 | 191 | 192 | 372,000 | 1,920 |
| 2017-12-14 | 199 | 204 | 197 | 202 | 581,000 | 2,020 |
| 2017-12-13 | 240 | 242 | 201 | 208 | 4,187,000 | 2,080 |
| 2017-12-12 | 185 | 232 | 185 | 232 | 11,941,000 | 2,320 |
| 2017-12-11 | 180 | 183 | 180 | 182 | 18,000 | 1,820 |
| 2017-12-08 | 184 | 184 | 181 | 183 | 25,000 | 1,830 |
| 2017-12-07 | 178 | 185 | 177 | 184 | 93,000 | 1,840 |
| 2017-12-06 | 180 | 181 | 177 | 180 | 151,000 | 1,800 |
| 2017-12-05 | 183 | 183 | 179 | 182 | 80,000 | 1,820 |
| 2017-12-04 | 185 | 187 | 183 | 183 | 36,000 | 1,830 |
| 2017-12-01 | 187 | 189 | 185 | 186 | 124,000 | 1,860 |
| 2017-11-30 | 194 | 194 | 186 | 186 | 208,000 | 1,860 |
| 2017-11-29 | 191 | 195 | 188 | 194 | 223,000 | 1,940 |
| 2017-11-28 | 187 | 189 | 184 | 188 | 129,000 | 1,880 |
| 2017-11-27 | 190 | 191 | 185 | 189 | 150,000 | 1,890 |
| 2017-11-24 | 192 | 192 | 186 | 190 | 127,000 | 1,900 |
| 2017-11-22 | 191 | 194 | 189 | 192 | 172,000 | 1,920 |
| 2017-11-21 | 184 | 198 | 183 | 193 | 658,000 | 1,930 |
| 2017-11-20 | 183 | 187 | 180 | 184 | 249,000 | 1,840 |
| 2017-11-17 | 191 | 196 | 180 | 186 | 730,000 | 1,860 |
| 2017-11-16 | 236 | 236 | 188 | 194 | 4,929,000 | 1,940 |
| 2017-11-15 | 172 | 212 | 171 | 212 | 4,375,000 | 2,120 |
| 2017-11-13 | 188 | 188 | 179 | 181 | 132,000 | 1,810 |
| 2017-11-10 | 179 | 190 | 178 | 190 | 205,000 | 1,900 |
| 2017-11-09 | 200 | 201 | 173 | 184 | 479,000 | 1,840 |
| 2017-11-08 | 200 | 205 | 199 | 201 | 273,000 | 2,010 |
| 2017-11-07 | 204 | 209 | 200 | 203 | 318,000 | 2,030 |
| 2017-11-06 | 203 | 211 | 200 | 207 | 285,000 | 2,070 |
| 2017-11-02 | 204 | 208 | 201 | 203 | 214,000 | 2,030 |
| 2017-11-01 | 209 | 211 | 202 | 206 | 403,000 | 2,060 |
| 2017-10-31 | 210 | 210 | 203 | 204 | 250,000 | 2,040 |
| 2017-10-30 | 227 | 227 | 205 | 211 | 810,000 | 2,110 |
| 2017-10-27 | 221 | 225 | 218 | 219 | 383,000 | 2,190 |
| 2017-10-26 | 230 | 250 | 213 | 222 | 3,263,000 | 2,220 |
| 2017-10-25 | 227 | 237 | 219 | 221 | 1,749,000 | 2,210 |
| 2017-10-24 | 204 | 230 | 203 | 214 | 1,730,000 | 2,140 |
| 2017-10-23 | 204 | 225 | 204 | 210 | 1,232,000 | 2,100 |
| 2017-10-20 | 197 | 250 | 195 | 218 | 7,632,000 | 2,180 |
| 2017-10-19 | 216 | 220 | 190 | 203 | 1,580,000 | 2,030 |
| 2017-10-18 | 218 | 266 | 215 | 221 | 9,788,000 | 2,210 |
| 2017-10-17 | 233 | 239 | 204 | 207 | 1,363,000 | 2,070 |
| 2017-10-16 | 231 | 255 | 218 | 241 | 4,716,000 | 2,410 |
| 2017-10-13 | 243 | 283 | 230 | 239 | 19,035,000 | 2,390 |
| 2017-10-12 | 187 | 219 | 186 | 219 | 13,880,000 | 2,190 |
| 2017-10-11 | 152 | 193 | 152 | 173 | 8,112,000 | 1,730 |
| 2017-10-10 | 148 | 152 | 148 | 152 | 87,000 | 1,520 |
| 2017-10-06 | 148 | 148 | 147 | 148 | 43,000 | 1,480 |
| 2017-10-05 | 147 | 149 | 146 | 148 | 62,000 | 1,480 |
| 2017-10-04 | 149 | 151 | 145 | 145 | 88,000 | 1,450 |
| 2017-10-03 | 146 | 152 | 146 | 149 | 124,000 | 1,490 |
| 2017-10-02 | 145 | 147 | 144 | 145 | 49,000 | 1,450 |
| 2017-09-29 | 147 | 147 | 144 | 144 | 75,000 | 1,440 |
| 2017-09-28 | 150 | 151 | 146 | 147 | 93,000 | 1,470 |
| 2017-09-27 | 150 | 153 | 145 | 150 | 77,000 | 1,500 |
| 2017-09-26 | 155 | 162 | 150 | 151 | 361,000 | 1,510 |
| 2017-09-25 | 146 | 159 | 146 | 158 | 375,000 | 1,580 |
| 2017-09-22 | 148 | 151 | 143 | 145 | 237,000 | 1,450 |
| 2017-09-21 | 146 | 157 | 143 | 147 | 1,188,000 | 1,470 |
| 2017-09-20 | 145 | 145 | 140 | 143 | 215,000 | 1,430 |
| 2017-09-19 | 138 | 157 | 138 | 140 | 1,700,000 | 1,400 |
| 2017-09-15 | 135 | 137 | 135 | 137 | 6,000 | 1,370 |
| 2017-09-14 | 136 | 137 | 136 | 137 | 10,000 | 1,370 |
| 2017-09-13 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2017-09-12 | 136 | 138 | 135 | 137 | 12,000 | 1,370 |
| 2017-09-11 | 134 | 136 | 134 | 136 | 6,000 | 1,360 |
| 2017-09-08 | 134 | 134 | 133 | 134 | 9,000 | 1,340 |
| 2017-09-06 | 133 | 135 | 131 | 135 | 20,000 | 1,350 |
| 2017-09-05 | 137 | 138 | 133 | 135 | 35,000 | 1,350 |
| 2017-09-04 | 135 | 137 | 135 | 137 | 9,000 | 1,370 |
| 2017-09-01 | 138 | 138 | 134 | 138 | 22,000 | 1,380 |
| 2017-08-31 | 136 | 136 | 134 | 136 | 9,000 | 1,360 |
| 2017-08-30 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2017-08-28 | 136 | 137 | 134 | 137 | 43,000 | 1,370 |
| 2017-08-25 | 135 | 137 | 135 | 135 | 22,000 | 1,350 |
| 2017-08-24 | 135 | 137 | 135 | 137 | 17,000 | 1,370 |
| 2017-08-23 | 135 | 136 | 134 | 136 | 10,000 | 1,360 |
| 2017-08-22 | 135 | 136 | 134 | 135 | 9,000 | 1,350 |
| 2017-08-21 | 135 | 137 | 134 | 134 | 27,000 | 1,340 |
| 2017-08-18 | 136 | 136 | 136 | 136 | 11,000 | 1,360 |
| 2017-08-17 | 135 | 137 | 135 | 137 | 5,000 | 1,370 |
| 2017-08-16 | 137 | 137 | 132 | 133 | 11,000 | 1,330 |
| 2017-08-15 | 133 | 138 | 133 | 133 | 33,000 | 1,330 |
| 2017-08-14 | 129 | 135 | 128 | 135 | 61,000 | 1,350 |
| 2017-08-10 | 136 | 138 | 136 | 137 | 14,000 | 1,370 |
| 2017-08-09 | 139 | 141 | 136 | 137 | 30,000 | 1,370 |
| 2017-08-08 | 137 | 142 | 137 | 137 | 16,000 | 1,370 |
| 2017-08-07 | 139 | 139 | 138 | 139 | 4,000 | 1,390 |
| 2017-08-04 | 137 | 139 | 137 | 139 | 7,000 | 1,390 |
| 2017-08-03 | 140 | 142 | 136 | 139 | 67,000 | 1,390 |
| 2017-08-02 | 139 | 140 | 137 | 140 | 8,000 | 1,400 |
| 2017-08-01 | 139 | 142 | 137 | 138 | 43,000 | 1,380 |
| 2017-07-31 | 139 | 145 | 139 | 141 | 47,000 | 1,410 |
| 2017-07-28 | 144 | 145 | 139 | 140 | 122,000 | 1,400 |
| 2017-07-27 | 144 | 145 | 143 | 143 | 13,000 | 1,430 |
| 2017-07-26 | 142 | 144 | 142 | 144 | 19,000 | 1,440 |
| 2017-07-25 | 142 | 145 | 142 | 144 | 43,000 | 1,440 |
| 2017-07-24 | 141 | 145 | 141 | 145 | 28,000 | 1,450 |
| 2017-07-21 | 142 | 145 | 141 | 144 | 85,000 | 1,440 |
| 2017-07-20 | 138 | 142 | 138 | 141 | 33,000 | 1,410 |
| 2017-07-19 | 137 | 139 | 137 | 138 | 9,000 | 1,380 |
| 2017-07-18 | 142 | 143 | 136 | 137 | 113,000 | 1,370 |
| 2017-07-14 | 142 | 146 | 141 | 141 | 138,000 | 1,410 |
| 2017-07-13 | 140 | 147 | 139 | 144 | 293,000 | 1,440 |
| 2017-07-12 | 138 | 139 | 137 | 139 | 20,000 | 1,390 |
| 2017-07-11 | 139 | 139 | 137 | 139 | 12,000 | 1,390 |
| 2017-07-10 | 138 | 139 | 137 | 138 | 16,000 | 1,380 |
| 2017-07-07 | 137 | 138 | 133 | 136 | 96,000 | 1,360 |
| 2017-07-06 | 139 | 140 | 137 | 137 | 65,000 | 1,370 |
| 2017-07-05 | 139 | 141 | 136 | 139 | 40,000 | 1,390 |
| 2017-07-04 | 141 | 150 | 137 | 140 | 599,000 | 1,400 |
| 2017-07-03 | 138 | 142 | 138 | 140 | 23,000 | 1,400 |
| 2017-06-30 | 140 | 141 | 137 | 138 | 111,000 | 1,380 |
| 2017-06-29 | 136 | 140 | 136 | 140 | 67,000 | 1,400 |
| 2017-06-28 | 138 | 138 | 136 | 136 | 80,000 | 1,360 |
| 2017-06-27 | 133 | 137 | 133 | 137 | 33,000 | 1,370 |
| 2017-06-26 | 134 | 136 | 134 | 135 | 9,000 | 1,350 |
| 2017-06-23 | 137 | 137 | 132 | 133 | 27,000 | 1,330 |
| 2017-06-22 | 134 | 137 | 134 | 137 | 13,000 | 1,370 |
| 2017-06-21 | 134 | 135 | 131 | 134 | 31,000 | 1,340 |
| 2017-06-20 | 136 | 136 | 135 | 136 | 10,000 | 1,360 |
| 2017-06-19 | 134 | 137 | 134 | 137 | 17,000 | 1,370 |
| 2017-06-16 | 137 | 139 | 134 | 136 | 50,000 | 1,360 |
| 2017-06-15 | 135 | 139 | 135 | 137 | 29,000 | 1,370 |
| 2017-06-14 | 134 | 142 | 134 | 136 | 81,000 | 1,360 |
| 2017-06-13 | 133 | 134 | 133 | 133 | 8,000 | 1,330 |
| 2017-06-12 | 130 | 134 | 130 | 133 | 13,000 | 1,330 |
| 2017-06-09 | 134 | 134 | 133 | 133 | 2,000 | 1,330 |
| 2017-06-08 | 132 | 133 | 130 | 133 | 19,000 | 1,330 |
| 2017-06-07 | 129 | 131 | 127 | 129 | 40,000 | 1,290 |
| 2017-06-06 | 133 | 134 | 131 | 131 | 32,000 | 1,310 |
| 2017-06-05 | 135 | 137 | 133 | 133 | 23,000 | 1,330 |
| 2017-06-02 | 135 | 135 | 133 | 135 | 20,000 | 1,350 |
| 2017-06-01 | 132 | 135 | 132 | 134 | 18,000 | 1,340 |
| 2017-05-31 | 133 | 135 | 130 | 132 | 52,000 | 1,320 |
| 2017-05-30 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2017-05-29 | 131 | 134 | 131 | 132 | 36,000 | 1,320 |
| 2017-05-26 | 131 | 132 | 130 | 131 | 32,000 | 1,310 |
| 2017-05-25 | 132 | 135 | 131 | 132 | 47,000 | 1,320 |
| 2017-05-24 | 130 | 135 | 130 | 133 | 51,000 | 1,330 |
| 2017-05-23 | 128 | 131 | 127 | 130 | 21,000 | 1,300 |
| 2017-05-22 | 126 | 127 | 126 | 127 | 10,000 | 1,270 |
| 2017-05-19 | 125 | 126 | 125 | 126 | 6,000 | 1,260 |
| 2017-05-18 | 123 | 127 | 123 | 124 | 52,000 | 1,240 |
| 2017-05-17 | 126 | 126 | 125 | 125 | 36,000 | 1,250 |
| 2017-05-16 | 128 | 129 | 125 | 126 | 93,000 | 1,260 |
| 2017-05-15 | 129 | 132 | 128 | 129 | 113,000 | 1,290 |
| 2017-05-12 | 136 | 138 | 136 | 137 | 17,000 | 1,370 |
| 2017-05-11 | 138 | 138 | 136 | 138 | 8,000 | 1,380 |
| 2017-05-10 | 136 | 139 | 136 | 136 | 52,000 | 1,360 |
| 2017-05-09 | 138 | 139 | 134 | 137 | 81,000 | 1,370 |
| 2017-05-08 | 134 | 138 | 134 | 138 | 53,000 | 1,380 |
| 2017-05-02 | 132 | 133 | 132 | 133 | 28,000 | 1,330 |
| 2017-05-01 | 132 | 133 | 131 | 132 | 5,000 | 1,320 |
| 2017-04-28 | 132 | 133 | 129 | 131 | 32,000 | 1,310 |
| 2017-04-27 | 132 | 132 | 131 | 131 | 10,000 | 1,310 |
| 2017-04-26 | 130 | 131 | 129 | 131 | 21,000 | 1,310 |
| 2017-04-25 | 127 | 130 | 127 | 128 | 21,000 | 1,280 |
| 2017-04-24 | 131 | 131 | 127 | 130 | 30,000 | 1,300 |
| 2017-04-21 | 129 | 131 | 129 | 131 | 7,000 | 1,310 |
| 2017-04-20 | 129 | 130 | 127 | 129 | 13,000 | 1,290 |
| 2017-04-19 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 2017-04-18 | 125 | 128 | 125 | 126 | 43,000 | 1,260 |
| 2017-04-17 | 122 | 124 | 122 | 124 | 6,000 | 1,240 |
| 2017-04-14 | 123 | 127 | 122 | 122 | 59,000 | 1,220 |
| 2017-04-13 | 122 | 125 | 121 | 122 | 31,000 | 1,220 |
| 2017-04-12 | 122 | 125 | 120 | 124 | 98,000 | 1,240 |
| 2017-04-11 | 126 | 126 | 123 | 124 | 67,000 | 1,240 |
| 2017-04-10 | 126 | 129 | 125 | 126 | 131,000 | 1,260 |
| 2017-04-07 | 126 | 130 | 125 | 126 | 178,000 | 1,260 |
| 2017-04-06 | 132 | 132 | 125 | 127 | 122,000 | 1,270 |
| 2017-04-05 | 134 | 137 | 132 | 133 | 55,000 | 1,330 |
| 2017-04-04 | 141 | 142 | 132 | 132 | 182,000 | 1,320 |
| 2017-04-03 | 140 | 142 | 139 | 141 | 28,000 | 1,410 |
| 2017-03-31 | 140 | 140 | 139 | 139 | 16,000 | 1,390 |
| 2017-03-30 | 139 | 142 | 138 | 140 | 40,000 | 1,400 |
| 2017-03-29 | 141 | 142 | 141 | 141 | 9,000 | 1,410 |
| 2017-03-28 | 138 | 142 | 136 | 140 | 77,000 | 1,400 |
| 2017-03-27 | 142 | 142 | 138 | 138 | 71,000 | 1,380 |
| 2017-03-24 | 141 | 143 | 140 | 141 | 62,000 | 1,410 |
| 2017-03-23 | 141 | 143 | 140 | 142 | 96,000 | 1,420 |
| 2017-03-22 | 144 | 145 | 141 | 143 | 261,000 | 1,430 |
| 2017-03-21 | 144 | 161 | 143 | 149 | 3,839,000 | 1,490 |
| 2017-03-17 | 139 | 141 | 137 | 140 | 86,000 | 1,400 |
| 2017-03-16 | 134 | 138 | 134 | 138 | 24,000 | 1,380 |
| 2017-03-15 | 138 | 138 | 136 | 137 | 36,000 | 1,370 |
| 2017-03-14 | 141 | 141 | 137 | 138 | 35,000 | 1,380 |
| 2017-03-13 | 141 | 141 | 138 | 140 | 93,000 | 1,400 |
| 2017-03-10 | 138 | 144 | 138 | 141 | 183,000 | 1,410 |
| 2017-03-09 | 139 | 139 | 137 | 137 | 6,000 | 1,370 |
| 2017-03-08 | 137 | 139 | 135 | 138 | 72,000 | 1,380 |
| 2017-03-07 | 138 | 138 | 135 | 137 | 9,000 | 1,370 |
| 2017-03-06 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2017-03-03 | 139 | 140 | 137 | 138 | 35,000 | 1,380 |
| 2017-03-02 | 138 | 141 | 138 | 140 | 73,000 | 1,400 |
| 2017-03-01 | 137 | 139 | 137 | 139 | 4,000 | 1,390 |
| 2017-02-28 | 136 | 138 | 135 | 137 | 19,000 | 1,370 |
| 2017-02-27 | 138 | 139 | 136 | 137 | 26,000 | 1,370 |
| 2017-02-24 | 137 | 138 | 136 | 138 | 7,000 | 1,380 |
| 2017-02-23 | 136 | 139 | 136 | 137 | 21,000 | 1,370 |
| 2017-02-22 | 134 | 137 | 134 | 136 | 19,000 | 1,360 |
| 2017-02-21 | 133 | 135 | 133 | 135 | 35,000 | 1,350 |
| 2017-02-20 | 132 | 133 | 131 | 133 | 18,000 | 1,330 |
| 2017-02-17 | 131 | 133 | 131 | 133 | 18,000 | 1,330 |
| 2017-02-16 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 2017-02-15 | 132 | 134 | 130 | 133 | 91,000 | 1,330 |
| 2017-02-14 | 132 | 136 | 131 | 134 | 326,000 | 1,340 |
| 2017-02-13 | 137 | 142 | 137 | 141 | 118,000 | 1,410 |
| 2017-02-10 | 137 | 137 | 134 | 136 | 17,000 | 1,360 |
| 2017-02-09 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 2017-02-08 | 136 | 137 | 135 | 136 | 11,000 | 1,360 |
| 2017-02-07 | 135 | 136 | 134 | 136 | 29,000 | 1,360 |
| 2017-02-06 | 137 | 137 | 135 | 136 | 18,000 | 1,360 |
| 2017-02-03 | 136 | 138 | 135 | 138 | 27,000 | 1,380 |
| 2017-02-02 | 136 | 138 | 135 | 136 | 9,000 | 1,360 |
| 2017-01-31 | 138 | 140 | 135 | 138 | 25,000 | 1,380 |
| 2017-01-30 | 138 | 139 | 137 | 138 | 19,000 | 1,380 |
| 2017-01-27 | 140 | 140 | 137 | 139 | 58,000 | 1,390 |
| 2017-01-26 | 137 | 141 | 137 | 140 | 64,000 | 1,400 |
| 2017-01-25 | 137 | 138 | 137 | 138 | 20,000 | 1,380 |
| 2017-01-24 | 135 | 136 | 134 | 136 | 26,000 | 1,360 |
| 2017-01-23 | 136 | 137 | 135 | 136 | 23,000 | 1,360 |
| 2017-01-20 | 136 | 141 | 136 | 138 | 51,000 | 1,380 |
| 2017-01-19 | 135 | 137 | 135 | 136 | 24,000 | 1,360 |
| 2017-01-18 | 134 | 135 | 133 | 134 | 33,000 | 1,340 |
| 2017-01-17 | 135 | 136 | 133 | 136 | 66,000 | 1,360 |
| 2017-01-16 | 137 | 138 | 134 | 136 | 28,000 | 1,360 |
| 2017-01-13 | 138 | 138 | 137 | 137 | 5,000 | 1,370 |
| 2017-01-12 | 137 | 138 | 136 | 138 | 50,000 | 1,380 |
| 2017-01-11 | 140 | 140 | 137 | 139 | 72,000 | 1,390 |
| 2017-01-10 | 140 | 142 | 138 | 140 | 19,000 | 1,400 |
| 2017-01-06 | 137 | 142 | 137 | 139 | 46,000 | 1,390 |
| 2017-01-05 | 138 | 139 | 135 | 137 | 63,000 | 1,370 |
| 2017-01-04 | 138 | 139 | 137 | 137 | 31,000 | 1,370 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
