7886 ヤマト モビリティ & Mfg.(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 683 | 733 | 683 | 687 | 1,700 | 687 |
| 2018-12-27 | 720 | 720 | 680 | 680 | 10,500 | 680 |
| 2018-12-26 | 651 | 662 | 624 | 635 | 9,700 | 635 |
| 2018-12-25 | 661 | 712 | 661 | 661 | 12,700 | 661 |
| 2018-12-21 | 766 | 771 | 665 | 720 | 22,300 | 720 |
| 2018-12-20 | 796 | 796 | 770 | 781 | 8,600 | 781 |
| 2018-12-19 | 785 | 828 | 770 | 798 | 7,100 | 798 |
| 2018-12-18 | 824 | 824 | 785 | 785 | 11,900 | 785 |
| 2018-12-17 | 850 | 850 | 800 | 809 | 8,400 | 809 |
| 2018-12-14 | 856 | 856 | 809 | 840 | 24,300 | 840 |
| 2018-12-13 | 1,014 | 1,020 | 790 | 850 | 162,400 | 850 |
| 2018-12-12 | 1,000 | 1,019 | 999 | 1,019 | 2,800 | 1,019 |
| 2018-12-11 | 1,061 | 1,061 | 1,020 | 1,020 | 1,400 | 1,020 |
| 2018-12-10 | 1,118 | 1,118 | 1,060 | 1,060 | 3,100 | 1,060 |
| 2018-12-07 | 1,120 | 1,130 | 1,101 | 1,119 | 6,200 | 1,119 |
| 2018-12-06 | 1,135 | 1,135 | 1,120 | 1,120 | 900 | 1,120 |
| 2018-12-05 | 1,112 | 1,142 | 1,112 | 1,135 | 1,200 | 1,135 |
| 2018-12-04 | 1,157 | 1,176 | 1,142 | 1,142 | 3,500 | 1,142 |
| 2018-12-03 | 1,150 | 1,197 | 1,150 | 1,196 | 700 | 1,196 |
| 2018-11-30 | 1,147 | 1,159 | 1,132 | 1,159 | 1,800 | 1,159 |
| 2018-11-29 | - | - | - | 1,160 | - | 1,160 |
| 2018-11-28 | 1,150 | 1,160 | 1,150 | 1,160 | 2,500 | 1,160 |
| 2018-11-27 | 1,120 | 1,170 | 1,120 | 1,164 | 3,000 | 1,164 |
| 2018-11-26 | 1,101 | 1,161 | 1,101 | 1,111 | 500 | 1,111 |
| 2018-11-22 | 1,131 | 1,138 | 1,131 | 1,131 | 800 | 1,131 |
| 2018-11-21 | 1,121 | 1,170 | 1,121 | 1,140 | 2,000 | 1,140 |
| 2018-11-20 | - | - | - | 1,180 | - | 1,180 |
| 2018-11-19 | 1,119 | 1,180 | 1,118 | 1,180 | 1,000 | 1,180 |
| 2018-11-16 | 1,115 | 1,151 | 1,115 | 1,141 | 5,200 | 1,141 |
| 2018-11-15 | 1,138 | 1,198 | 1,138 | 1,145 | 2,900 | 1,145 |
| 2018-11-14 | 1,168 | 1,168 | 1,150 | 1,168 | 1,800 | 1,168 |
| 2018-11-13 | 1,174 | 1,174 | 1,174 | 1,174 | 100 | 1,174 |
| 2018-11-12 | - | - | - | 1,160 | - | 1,160 |
| 2018-11-09 | 1,170 | 1,170 | 1,140 | 1,160 | 400 | 1,160 |
| 2018-11-08 | - | - | - | 1,180 | - | 1,180 |
| 2018-11-07 | - | - | - | 1,180 | - | 1,180 |
| 2018-11-06 | - | - | - | 1,180 | - | 1,180 |
| 2018-11-05 | 1,169 | 1,180 | 1,161 | 1,180 | 300 | 1,180 |
| 2018-11-02 | 1,200 | 1,230 | 1,140 | 1,199 | 2,800 | 1,199 |
| 2018-11-01 | 1,245 | 1,245 | 1,125 | 1,200 | 500 | 1,200 |
| 2018-10-31 | 1,178 | 1,224 | 1,178 | 1,218 | 1,200 | 1,218 |
| 2018-10-30 | 1,113 | 1,178 | 1,113 | 1,178 | 1,800 | 1,178 |
| 2018-10-29 | 1,090 | 1,180 | 1,090 | 1,143 | 6,800 | 1,143 |
| 2018-10-26 | 1,130 | 1,190 | 1,120 | 1,120 | 7,500 | 1,120 |
| 2018-10-25 | 1,131 | 1,160 | 1,130 | 1,160 | 900 | 1,160 |
| 2018-10-24 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 1,188 |
| 2018-10-23 | 1,151 | 1,160 | 1,151 | 1,160 | 1,800 | 1,160 |
| 2018-10-22 | 1,179 | 1,180 | 1,140 | 1,179 | 6,100 | 1,179 |
| 2018-10-19 | - | - | - | 1,200 | - | 1,200 |
| 2018-10-18 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2018-10-17 | 1,180 | 1,181 | 1,180 | 1,181 | 400 | 1,181 |
| 2018-10-16 | - | - | - | 1,141 | - | 1,141 |
| 2018-10-15 | 1,180 | 1,180 | 1,141 | 1,141 | 600 | 1,141 |
| 2018-10-12 | 1,151 | 1,165 | 1,150 | 1,165 | 1,100 | 1,165 |
| 2018-10-11 | 1,152 | 1,205 | 1,132 | 1,205 | 4,200 | 1,205 |
| 2018-10-10 | 1,201 | 1,209 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2018-10-09 | 1,202 | 1,205 | 1,202 | 1,205 | 600 | 1,205 |
| 2018-10-05 | 1,225 | 1,225 | 1,200 | 1,200 | 1,300 | 1,200 |
| 2018-10-04 | 1,259 | 1,259 | 1,229 | 1,229 | 200 | 1,229 |
| 2018-10-03 | 1,235 | 1,241 | 1,230 | 1,231 | 3,600 | 1,231 |
| 2018-10-02 | 1,231 | 1,250 | 1,231 | 1,248 | 400 | 1,248 |
| 2018-10-01 | 1,250 | 1,265 | 1,245 | 1,245 | 1,300 | 1,245 |
| 2018-09-28 | 1,240 | 1,255 | 1,235 | 1,240 | 4,600 | 1,240 |
| 2018-09-27 | - | - | - | 1,240 | - | 1,240 |
| 2018-09-26 | 1,271 | 1,271 | 1,210 | 1,240 | 11,800 | 1,240 |
| 2018-09-25 | 129 | 131 | 128 | 128 | 19,000 | 1,280 |
| 2018-09-21 | 130 | 130 | 128 | 129 | 25,000 | 1,290 |
| 2018-09-20 | 131 | 136 | 129 | 130 | 91,000 | 1,300 |
| 2018-09-19 | 128 | 140 | 128 | 134 | 201,000 | 1,340 |
| 2018-09-18 | 127 | 130 | 127 | 127 | 38,000 | 1,270 |
| 2018-09-14 | 128 | 129 | 128 | 129 | 10,000 | 1,290 |
| 2018-09-13 | 126 | 127 | 126 | 127 | 6,000 | 1,270 |
| 2018-09-12 | 127 | 128 | 125 | 125 | 16,000 | 1,250 |
| 2018-09-11 | 127 | 127 | 126 | 126 | 7,000 | 1,260 |
| 2018-09-10 | 124 | 127 | 124 | 127 | 21,000 | 1,270 |
| 2018-09-07 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2018-09-06 | 126 | 126 | 124 | 124 | 37,000 | 1,240 |
| 2018-09-05 | 127 | 127 | 126 | 126 | 14,000 | 1,260 |
| 2018-09-04 | 128 | 130 | 127 | 127 | 12,000 | 1,270 |
| 2018-09-03 | 133 | 133 | 130 | 130 | 7,000 | 1,300 |
| 2018-08-31 | 129 | 133 | 128 | 132 | 22,000 | 1,320 |
| 2018-08-30 | 130 | 131 | 126 | 129 | 37,000 | 1,290 |
| 2018-08-29 | 130 | 131 | 129 | 129 | 13,000 | 1,290 |
| 2018-08-28 | 131 | 133 | 130 | 130 | 37,000 | 1,300 |
| 2018-08-27 | 127 | 131 | 127 | 131 | 38,000 | 1,310 |
| 2018-08-24 | 126 | 127 | 126 | 127 | 17,000 | 1,270 |
| 2018-08-23 | 128 | 129 | 126 | 126 | 63,000 | 1,260 |
| 2018-08-22 | 127 | 127 | 127 | 127 | 7,000 | 1,270 |
| 2018-08-21 | 128 | 128 | 125 | 125 | 65,000 | 1,250 |
| 2018-08-20 | 130 | 130 | 127 | 128 | 25,000 | 1,280 |
| 2018-08-17 | 130 | 132 | 128 | 132 | 15,000 | 1,320 |
| 2018-08-16 | 131 | 131 | 130 | 130 | 13,000 | 1,300 |
| 2018-08-15 | 134 | 134 | 129 | 131 | 12,000 | 1,310 |
| 2018-08-14 | 125 | 132 | 125 | 131 | 62,000 | 1,310 |
| 2018-08-13 | 128 | 129 | 120 | 125 | 51,000 | 1,250 |
| 2018-08-10 | 132 | 134 | 129 | 132 | 19,000 | 1,320 |
| 2018-08-09 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2018-08-08 | 133 | 136 | 133 | 135 | 17,000 | 1,350 |
| 2018-08-07 | 132 | 134 | 132 | 134 | 7,000 | 1,340 |
| 2018-08-06 | 133 | 138 | 133 | 133 | 30,000 | 1,330 |
| 2018-08-03 | 138 | 138 | 135 | 135 | 17,000 | 1,350 |
| 2018-08-02 | 140 | 140 | 139 | 139 | 3,000 | 1,390 |
| 2018-08-01 | 138 | 140 | 138 | 140 | 13,000 | 1,400 |
| 2018-07-31 | 141 | 141 | 136 | 140 | 27,000 | 1,400 |
| 2018-07-30 | 142 | 143 | 140 | 141 | 24,000 | 1,410 |
| 2018-07-27 | 142 | 155 | 142 | 142 | 312,000 | 1,420 |
| 2018-07-26 | 141 | 144 | 140 | 140 | 20,000 | 1,400 |
| 2018-07-25 | 135 | 145 | 135 | 143 | 86,000 | 1,430 |
| 2018-07-24 | 134 | 135 | 134 | 135 | 6,000 | 1,350 |
| 2018-07-23 | 133 | 134 | 132 | 133 | 33,000 | 1,330 |
| 2018-07-20 | 136 | 137 | 134 | 134 | 23,000 | 1,340 |
| 2018-07-19 | 134 | 137 | 134 | 136 | 58,000 | 1,360 |
| 2018-07-18 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2018-07-17 | 134 | 134 | 131 | 132 | 39,000 | 1,320 |
| 2018-07-13 | 133 | 136 | 133 | 135 | 14,000 | 1,350 |
| 2018-07-12 | 132 | 134 | 132 | 134 | 16,000 | 1,340 |
| 2018-07-11 | 137 | 137 | 129 | 134 | 22,000 | 1,340 |
| 2018-07-10 | 135 | 139 | 135 | 139 | 45,000 | 1,390 |
| 2018-07-09 | 136 | 137 | 135 | 137 | 5,000 | 1,370 |
| 2018-07-06 | 132 | 134 | 128 | 134 | 29,000 | 1,340 |
| 2018-07-05 | 138 | 140 | 125 | 131 | 80,000 | 1,310 |
| 2018-07-04 | 135 | 137 | 134 | 136 | 19,000 | 1,360 |
| 2018-07-03 | 142 | 142 | 135 | 135 | 37,000 | 1,350 |
| 2018-07-02 | 145 | 149 | 140 | 140 | 48,000 | 1,400 |
| 2018-06-29 | 143 | 145 | 142 | 144 | 20,000 | 1,440 |
| 2018-06-28 | 144 | 144 | 142 | 143 | 16,000 | 1,430 |
| 2018-06-27 | 148 | 148 | 139 | 145 | 52,000 | 1,450 |
| 2018-06-26 | 147 | 147 | 145 | 147 | 24,000 | 1,470 |
| 2018-06-25 | 151 | 153 | 147 | 148 | 47,000 | 1,480 |
| 2018-06-22 | 151 | 153 | 151 | 151 | 10,000 | 1,510 |
| 2018-06-21 | 152 | 154 | 151 | 152 | 61,000 | 1,520 |
| 2018-06-20 | 154 | 155 | 152 | 153 | 34,000 | 1,530 |
| 2018-06-19 | 159 | 163 | 154 | 154 | 88,000 | 1,540 |
| 2018-06-18 | 164 | 164 | 159 | 161 | 41,000 | 1,610 |
| 2018-06-15 | 160 | 166 | 160 | 162 | 156,000 | 1,620 |
| 2018-06-14 | 159 | 163 | 158 | 160 | 111,000 | 1,600 |
| 2018-06-13 | 160 | 161 | 159 | 159 | 45,000 | 1,590 |
| 2018-06-12 | 162 | 163 | 159 | 160 | 94,000 | 1,600 |
| 2018-06-11 | 164 | 164 | 160 | 161 | 49,000 | 1,610 |
| 2018-06-08 | 165 | 167 | 163 | 163 | 150,000 | 1,630 |
| 2018-06-07 | 170 | 170 | 161 | 167 | 144,000 | 1,670 |
| 2018-06-06 | 155 | 173 | 155 | 170 | 450,000 | 1,700 |
| 2018-06-05 | 162 | 180 | 159 | 159 | 1,549,000 | 1,590 |
| 2018-06-04 | 157 | 159 | 157 | 157 | 7,000 | 1,570 |
| 2018-06-01 | 156 | 159 | 156 | 158 | 19,000 | 1,580 |
| 2018-05-31 | 159 | 160 | 156 | 156 | 16,000 | 1,560 |
| 2018-05-30 | 154 | 159 | 154 | 156 | 18,000 | 1,560 |
| 2018-05-29 | 158 | 165 | 157 | 159 | 10,000 | 1,590 |
| 2018-05-28 | 157 | 159 | 157 | 159 | 6,000 | 1,590 |
| 2018-05-25 | 165 | 169 | 157 | 157 | 22,000 | 1,570 |
| 2018-05-24 | 166 | 170 | 165 | 165 | 24,000 | 1,650 |
| 2018-05-23 | 155 | 174 | 154 | 168 | 157,000 | 1,680 |
| 2018-05-22 | 155 | 156 | 151 | 156 | 16,000 | 1,560 |
| 2018-05-21 | 152 | 153 | 152 | 153 | 5,000 | 1,530 |
| 2018-05-18 | 153 | 154 | 152 | 152 | 8,000 | 1,520 |
| 2018-05-17 | 150 | 154 | 150 | 152 | 12,000 | 1,520 |
| 2018-05-16 | 152 | 152 | 150 | 151 | 29,000 | 1,510 |
| 2018-05-15 | 158 | 158 | 152 | 154 | 72,000 | 1,540 |
| 2018-05-14 | 167 | 167 | 164 | 164 | 29,000 | 1,640 |
| 2018-05-11 | 170 | 170 | 167 | 167 | 19,000 | 1,670 |
| 2018-05-10 | 171 | 171 | 169 | 169 | 26,000 | 1,690 |
| 2018-05-09 | 172 | 172 | 170 | 171 | 35,000 | 1,710 |
| 2018-05-08 | 170 | 170 | 169 | 169 | 11,000 | 1,690 |
| 2018-05-07 | 171 | 171 | 169 | 169 | 11,000 | 1,690 |
| 2018-05-02 | 168 | 170 | 167 | 170 | 31,000 | 1,700 |
| 2018-05-01 | 165 | 171 | 162 | 169 | 78,000 | 1,690 |
| 2018-04-27 | 166 | 166 | 164 | 164 | 27,000 | 1,640 |
| 2018-04-26 | 168 | 168 | 167 | 167 | 17,000 | 1,670 |
| 2018-04-25 | 165 | 169 | 163 | 169 | 64,000 | 1,690 |
| 2018-04-24 | 172 | 175 | 166 | 166 | 337,000 | 1,660 |
| 2018-04-23 | 161 | 173 | 161 | 171 | 438,000 | 1,710 |
| 2018-04-20 | 160 | 163 | 159 | 162 | 59,000 | 1,620 |
| 2018-04-19 | 154 | 161 | 154 | 160 | 109,000 | 1,600 |
| 2018-04-18 | 152 | 156 | 152 | 153 | 49,000 | 1,530 |
| 2018-04-17 | 154 | 156 | 150 | 153 | 85,000 | 1,530 |
| 2018-04-16 | 154 | 156 | 153 | 153 | 23,000 | 1,530 |
| 2018-04-13 | 155 | 155 | 154 | 154 | 22,000 | 1,540 |
| 2018-04-12 | 154 | 154 | 153 | 154 | 16,000 | 1,540 |
| 2018-04-11 | 155 | 157 | 154 | 155 | 22,000 | 1,550 |
| 2018-04-10 | 155 | 156 | 153 | 154 | 17,000 | 1,540 |
| 2018-04-09 | 153 | 156 | 153 | 155 | 35,000 | 1,550 |
| 2018-04-06 | 157 | 158 | 155 | 155 | 21,000 | 1,550 |
| 2018-04-05 | 156 | 159 | 156 | 159 | 24,000 | 1,590 |
| 2018-04-04 | 158 | 158 | 155 | 155 | 11,000 | 1,550 |
| 2018-04-03 | 156 | 157 | 156 | 156 | 30,000 | 1,560 |
| 2018-03-30 | 157 | 159 | 157 | 158 | 36,000 | 1,580 |
| 2018-03-29 | 157 | 159 | 156 | 156 | 26,000 | 1,560 |
| 2018-03-28 | 153 | 156 | 152 | 155 | 43,000 | 1,550 |
| 2018-03-27 | 153 | 156 | 153 | 155 | 18,000 | 1,550 |
| 2018-03-26 | 153 | 153 | 147 | 151 | 53,000 | 1,510 |
| 2018-03-23 | 157 | 158 | 153 | 154 | 66,000 | 1,540 |
| 2018-03-22 | 162 | 162 | 161 | 162 | 24,000 | 1,620 |
| 2018-03-20 | 158 | 162 | 157 | 161 | 64,000 | 1,610 |
| 2018-03-19 | 169 | 169 | 157 | 158 | 180,000 | 1,580 |
| 2018-03-16 | 169 | 170 | 167 | 169 | 40,000 | 1,690 |
| 2018-03-15 | 167 | 169 | 166 | 169 | 35,000 | 1,690 |
| 2018-03-14 | 164 | 170 | 164 | 168 | 132,000 | 1,680 |
| 2018-03-13 | 162 | 166 | 162 | 165 | 77,000 | 1,650 |
| 2018-03-12 | 164 | 164 | 161 | 163 | 76,000 | 1,630 |
| 2018-03-09 | 166 | 166 | 162 | 162 | 73,000 | 1,620 |
| 2018-03-08 | 163 | 166 | 160 | 166 | 117,000 | 1,660 |
| 2018-03-07 | 160 | 163 | 160 | 163 | 40,000 | 1,630 |
| 2018-03-06 | 162 | 164 | 160 | 161 | 105,000 | 1,610 |
| 2018-03-05 | 166 | 166 | 158 | 161 | 178,000 | 1,610 |
| 2018-03-02 | 165 | 167 | 164 | 166 | 80,000 | 1,660 |
| 2018-03-01 | 172 | 173 | 170 | 170 | 49,000 | 1,700 |
| 2018-02-28 | 173 | 175 | 170 | 172 | 70,000 | 1,720 |
| 2018-02-27 | 175 | 179 | 173 | 174 | 52,000 | 1,740 |
| 2018-02-26 | 174 | 175 | 172 | 174 | 38,000 | 1,740 |
| 2018-02-23 | 170 | 173 | 170 | 173 | 34,000 | 1,730 |
| 2018-02-22 | 172 | 172 | 166 | 170 | 68,000 | 1,700 |
| 2018-02-21 | 172 | 176 | 170 | 172 | 46,000 | 1,720 |
| 2018-02-20 | 173 | 173 | 168 | 171 | 40,000 | 1,710 |
| 2018-02-19 | 169 | 173 | 168 | 173 | 42,000 | 1,730 |
| 2018-02-16 | 164 | 169 | 163 | 168 | 41,000 | 1,680 |
| 2018-02-15 | 162 | 166 | 161 | 163 | 45,000 | 1,630 |
| 2018-02-14 | 167 | 168 | 156 | 159 | 102,000 | 1,590 |
| 2018-02-13 | 172 | 174 | 168 | 168 | 76,000 | 1,680 |
| 2018-02-09 | 167 | 173 | 167 | 169 | 129,000 | 1,690 |
| 2018-02-08 | 174 | 177 | 172 | 176 | 78,000 | 1,760 |
| 2018-02-07 | 177 | 182 | 172 | 173 | 179,000 | 1,730 |
| 2018-02-06 | 179 | 181 | 162 | 172 | 300,000 | 1,720 |
| 2018-02-05 | 192 | 193 | 188 | 191 | 201,000 | 1,910 |
| 2018-02-02 | 201 | 201 | 199 | 200 | 24,000 | 2,000 |
| 2018-02-01 | 200 | 203 | 198 | 200 | 105,000 | 2,000 |
| 2018-01-31 | 198 | 201 | 194 | 199 | 50,000 | 1,990 |
| 2018-01-30 | 208 | 208 | 197 | 200 | 157,000 | 2,000 |
| 2018-01-29 | 210 | 210 | 206 | 208 | 58,000 | 2,080 |
| 2018-01-26 | 207 | 211 | 207 | 210 | 42,000 | 2,100 |
| 2018-01-25 | 206 | 209 | 204 | 206 | 120,000 | 2,060 |
| 2018-01-24 | 211 | 213 | 204 | 206 | 170,000 | 2,060 |
| 2018-01-23 | 213 | 216 | 208 | 211 | 215,000 | 2,110 |
| 2018-01-22 | 205 | 213 | 205 | 212 | 132,000 | 2,120 |
| 2018-01-19 | 204 | 206 | 204 | 204 | 23,000 | 2,040 |
| 2018-01-18 | 205 | 211 | 204 | 205 | 214,000 | 2,050 |
| 2018-01-17 | 208 | 210 | 204 | 204 | 195,000 | 2,040 |
| 2018-01-16 | 222 | 227 | 209 | 212 | 664,000 | 2,120 |
| 2018-01-15 | 216 | 221 | 200 | 209 | 417,000 | 2,090 |
| 2018-01-12 | 208 | 216 | 208 | 216 | 357,000 | 2,160 |
| 2018-01-11 | 202 | 214 | 202 | 210 | 624,000 | 2,100 |
| 2018-01-10 | 201 | 203 | 200 | 202 | 145,000 | 2,020 |
| 2018-01-09 | 200 | 203 | 198 | 201 | 231,000 | 2,010 |
| 2018-01-05 | 195 | 201 | 193 | 200 | 183,000 | 2,000 |
| 2018-01-04 | 201 | 203 | 191 | 195 | 299,000 | 1,950 |
分割・併合履歴 ： [2018-09-26]1株→0.1株