7886 ヤマト・インダストリー(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 928 | 970 | 928 | 933 | 7,200 | 933 |
| 2022-12-29 | 913 | 959 | 898 | 943 | 8,500 | 943 |
| 2022-12-28 | 926 | 926 | 905 | 924 | 9,100 | 924 |
| 2022-12-27 | 922 | 951 | 918 | 941 | 14,800 | 941 |
| 2022-12-26 | 919 | 949 | 890 | 907 | 18,000 | 907 |
| 2022-12-23 | 927 | 942 | 894 | 904 | 23,900 | 904 |
| 2022-12-22 | 950 | 971 | 936 | 946 | 17,000 | 946 |
| 2022-12-21 | 978 | 978 | 921 | 945 | 38,900 | 945 |
| 2022-12-20 | 1,062 | 1,081 | 935 | 978 | 51,100 | 978 |
| 2022-12-19 | 1,210 | 1,230 | 1,060 | 1,062 | 61,200 | 1,062 |
| 2022-12-16 | 1,091 | 1,168 | 1,088 | 1,137 | 46,200 | 1,137 |
| 2022-12-15 | 1,073 | 1,125 | 1,045 | 1,105 | 48,300 | 1,105 |
| 2022-12-14 | 1,088 | 1,111 | 1,062 | 1,078 | 27,800 | 1,078 |
| 2022-12-13 | 1,112 | 1,141 | 1,079 | 1,091 | 42,400 | 1,091 |
| 2022-12-12 | 1,139 | 1,166 | 1,098 | 1,113 | 35,600 | 1,113 |
| 2022-12-09 | 1,241 | 1,287 | 1,140 | 1,169 | 85,500 | 1,169 |
| 2022-12-08 | 1,185 | 1,241 | 1,100 | 1,241 | 58,800 | 1,241 |
| 2022-12-07 | 1,282 | 1,287 | 1,171 | 1,176 | 73,500 | 1,176 |
| 2022-12-06 | 1,422 | 1,438 | 1,263 | 1,300 | 94,800 | 1,300 |
| 2022-12-05 | 1,466 | 1,489 | 1,394 | 1,422 | 66,500 | 1,422 |
| 2022-12-02 | 1,351 | 1,548 | 1,351 | 1,466 | 107,500 | 1,466 |
| 2022-12-01 | 1,300 | 1,376 | 1,257 | 1,369 | 67,700 | 1,369 |
| 2022-11-30 | 1,317 | 1,385 | 1,313 | 1,322 | 139,800 | 1,322 |
| 2022-11-29 | 1,231 | 1,288 | 1,220 | 1,288 | 45,400 | 1,288 |
| 2022-11-28 | 1,208 | 1,250 | 1,183 | 1,239 | 38,500 | 1,239 |
| 2022-11-25 | 1,198 | 1,234 | 1,180 | 1,233 | 58,900 | 1,233 |
| 2022-11-24 | 1,180 | 1,190 | 1,142 | 1,178 | 40,800 | 1,178 |
| 2022-11-22 | 1,160 | 1,295 | 1,112 | 1,188 | 137,300 | 1,188 |
| 2022-11-21 | 1,120 | 1,154 | 1,074 | 1,147 | 33,700 | 1,147 |
| 2022-11-18 | 1,091 | 1,140 | 1,053 | 1,118 | 56,900 | 1,118 |
| 2022-11-17 | 1,075 | 1,133 | 1,057 | 1,121 | 62,400 | 1,121 |
| 2022-11-16 | 1,057 | 1,085 | 1,027 | 1,085 | 36,500 | 1,085 |
| 2022-11-15 | 1,043 | 1,088 | 1,032 | 1,079 | 32,400 | 1,079 |
| 2022-11-14 | 1,055 | 1,095 | 1,017 | 1,056 | 67,700 | 1,056 |
| 2022-11-11 | 1,070 | 1,083 | 1,006 | 1,037 | 74,500 | 1,037 |
| 2022-11-10 | 1,162 | 1,190 | 1,059 | 1,059 | 107,000 | 1,059 |
| 2022-11-09 | 1,160 | 1,220 | 1,111 | 1,192 | 100,100 | 1,192 |
| 2022-11-08 | 1,206 | 1,236 | 1,140 | 1,220 | 166,900 | 1,220 |
| 2022-11-07 | 1,300 | 1,375 | 1,165 | 1,265 | 440,800 | 1,265 |
| 2022-11-04 | 1,460 | 1,780 | 1,290 | 1,290 | 1,455,600 | 1,290 |
| 2022-11-02 | 1,930 | 2,000 | 1,690 | 1,690 | 2,824,000 | 1,690 |
| 2022-11-01 | 1,460 | 1,610 | 1,456 | 1,610 | 812,100 | 1,610 |
| 2022-10-31 | 1,100 | 1,504 | 1,080 | 1,340 | 2,049,800 | 1,340 |
| 2022-10-28 | 904 | 904 | 904 | 904 | 30,300 | 904 |
| 2022-10-27 | 754 | 754 | 754 | 754 | 4,100 | 754 |
| 2022-10-26 | - | - | - | 654 | - | 654 |
| 2022-10-25 | - | - | - | 654 | - | 654 |
| 2022-10-24 | 667 | 667 | 654 | 654 | 1,000 | 654 |
| 2022-10-21 | 655 | 681 | 655 | 677 | 4,800 | 677 |
| 2022-10-20 | - | - | - | 674 | - | 674 |
| 2022-10-19 | 674 | 674 | 674 | 674 | 500 | 674 |
| 2022-10-18 | - | - | - | 674 | - | 674 |
| 2022-10-17 | 674 | 674 | 674 | 674 | 100 | 674 |
| 2022-10-14 | 674 | 674 | 674 | 674 | 200 | 674 |
| 2022-10-13 | 662 | 669 | 655 | 669 | 900 | 669 |
| 2022-10-12 | - | - | - | 671 | - | 671 |
| 2022-10-11 | 675 | 675 | 665 | 671 | 500 | 671 |
| 2022-10-07 | 653 | 653 | 653 | 653 | 1,500 | 653 |
| 2022-10-06 | - | - | - | 653 | - | 653 |
| 2022-10-05 | 653 | 653 | 653 | 653 | 300 | 653 |
| 2022-10-04 | 670 | 670 | 648 | 648 | 700 | 648 |
| 2022-10-03 | 649 | 660 | 649 | 660 | 700 | 660 |
| 2022-09-30 | 667 | 667 | 651 | 651 | 900 | 651 |
| 2022-09-29 | 660 | 665 | 660 | 664 | 600 | 664 |
| 2022-09-28 | 661 | 661 | 655 | 655 | 400 | 655 |
| 2022-09-27 | 635 | 664 | 632 | 654 | 3,500 | 654 |
| 2022-09-26 | 650 | 650 | 639 | 640 | 2,100 | 640 |
| 2022-09-22 | 653 | 653 | 645 | 650 | 1,600 | 650 |
| 2022-09-21 | 657 | 659 | 651 | 655 | 1,400 | 655 |
| 2022-09-20 | 645 | 655 | 645 | 650 | 700 | 650 |
| 2022-09-16 | 650 | 658 | 645 | 645 | 2,300 | 645 |
| 2022-09-15 | 652 | 652 | 650 | 650 | 1,700 | 650 |
| 2022-09-14 | 667 | 667 | 650 | 650 | 5,800 | 650 |
| 2022-09-13 | 680 | 680 | 670 | 680 | 800 | 680 |
| 2022-09-12 | 678 | 678 | 670 | 670 | 1,700 | 670 |
| 2022-09-09 | 675 | 678 | 670 | 671 | 900 | 671 |
| 2022-09-08 | 662 | 675 | 661 | 675 | 1,600 | 675 |
| 2022-09-07 | 700 | 702 | 660 | 672 | 6,800 | 672 |
| 2022-09-06 | 719 | 742 | 705 | 705 | 4,500 | 705 |
| 2022-09-05 | 714 | 735 | 714 | 719 | 4,600 | 719 |
| 2022-09-02 | 703 | 718 | 703 | 715 | 2,100 | 715 |
| 2022-09-01 | 715 | 735 | 690 | 703 | 10,700 | 703 |
| 2022-08-31 | 703 | 722 | 695 | 700 | 2,500 | 700 |
| 2022-08-30 | 752 | 760 | 700 | 708 | 8,100 | 708 |
| 2022-08-29 | 703 | 763 | 700 | 737 | 14,800 | 737 |
| 2022-08-26 | 716 | 731 | 714 | 718 | 3,300 | 718 |
| 2022-08-25 | 685 | 740 | 677 | 701 | 8,600 | 701 |
| 2022-08-24 | 666 | 666 | 662 | 663 | 400 | 663 |
| 2022-08-23 | 680 | 690 | 670 | 671 | 4,500 | 671 |
| 2022-08-22 | 656 | 725 | 644 | 677 | 20,000 | 677 |
| 2022-08-19 | 660 | 660 | 645 | 646 | 7,600 | 646 |
| 2022-08-18 | 660 | 667 | 656 | 660 | 1,600 | 660 |
| 2022-08-17 | - | - | - | 651 | - | 651 |
| 2022-08-16 | 660 | 660 | 641 | 651 | 1,200 | 651 |
| 2022-08-15 | 667 | 667 | 661 | 661 | 500 | 661 |
| 2022-08-12 | 660 | 681 | 660 | 670 | 3,200 | 670 |
| 2022-08-10 | 675 | 680 | 675 | 680 | 1,000 | 680 |
| 2022-08-09 | 654 | 668 | 654 | 665 | 1,400 | 665 |
| 2022-08-08 | - | - | - | 654 | - | 654 |
| 2022-08-05 | - | - | - | 654 | - | 654 |
| 2022-08-04 | 654 | 654 | 654 | 654 | 100 | 654 |
| 2022-08-03 | - | - | - | 654 | - | 654 |
| 2022-08-02 | 637 | 654 | 637 | 654 | 200 | 654 |
| 2022-08-01 | 652 | 652 | 637 | 637 | 1,400 | 637 |
| 2022-07-29 | 665 | 665 | 661 | 661 | 200 | 661 |
| 2022-07-28 | 660 | 670 | 660 | 670 | 700 | 670 |
| 2022-07-27 | 650 | 650 | 650 | 650 | 700 | 650 |
| 2022-07-26 | 655 | 657 | 650 | 650 | 1,400 | 650 |
| 2022-07-25 | 678 | 678 | 658 | 665 | 3,900 | 665 |
| 2022-07-22 | - | - | - | 700 | - | 700 |
| 2022-07-21 | - | - | - | 700 | - | 700 |
| 2022-07-20 | 684 | 700 | 684 | 700 | 200 | 700 |
| 2022-07-19 | 682 | 684 | 670 | 684 | 1,500 | 684 |
| 2022-07-15 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2022-07-14 | - | - | - | 700 | - | 700 |
| 2022-07-13 | - | - | - | 700 | - | 700 |
| 2022-07-12 | 700 | 702 | 700 | 700 | 1,000 | 700 |
| 2022-07-11 | 723 | 745 | 703 | 713 | 3,000 | 713 |
| 2022-07-08 | 716 | 716 | 701 | 701 | 500 | 701 |
| 2022-07-07 | 701 | 701 | 701 | 701 | 400 | 701 |
| 2022-07-06 | 715 | 715 | 700 | 704 | 2,200 | 704 |
| 2022-07-05 | 680 | 723 | 680 | 723 | 1,500 | 723 |
| 2022-07-04 | 698 | 706 | 673 | 674 | 1,000 | 674 |
| 2022-07-01 | 698 | 698 | 698 | 698 | 1,900 | 698 |
| 2022-06-30 | 691 | 698 | 685 | 698 | 1,000 | 698 |
| 2022-06-29 | 713 | 713 | 698 | 698 | 500 | 698 |
| 2022-06-28 | - | - | - | 715 | - | 715 |
| 2022-06-27 | 715 | 715 | 715 | 715 | 300 | 715 |
| 2022-06-24 | 715 | 716 | 715 | 716 | 300 | 716 |
| 2022-06-23 | - | - | - | 715 | - | 715 |
| 2022-06-22 | 700 | 730 | 700 | 715 | 700 | 715 |
| 2022-06-21 | 729 | 729 | 713 | 714 | 700 | 714 |
| 2022-06-20 | 722 | 732 | 711 | 716 | 1,800 | 716 |
| 2022-06-17 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2022-06-16 | 718 | 718 | 718 | 718 | 500 | 718 |
| 2022-06-15 | 742 | 756 | 707 | 718 | 3,600 | 718 |
| 2022-06-14 | 757 | 757 | 757 | 757 | 100 | 757 |
| 2022-06-13 | 731 | 758 | 731 | 758 | 900 | 758 |
| 2022-06-10 | 761 | 761 | 742 | 742 | 1,500 | 742 |
| 2022-06-09 | 778 | 778 | 755 | 776 | 800 | 776 |
| 2022-06-08 | 779 | 782 | 775 | 780 | 1,400 | 780 |
| 2022-06-07 | 758 | 785 | 755 | 775 | 2,100 | 775 |
| 2022-06-06 | 738 | 799 | 738 | 772 | 3,900 | 772 |
| 2022-06-03 | 765 | 768 | 727 | 768 | 5,400 | 768 |
| 2022-06-02 | 796 | 801 | 737 | 768 | 10,900 | 768 |
| 2022-06-01 | 752 | 859 | 750 | 797 | 24,600 | 797 |
| 2022-05-31 | 740 | 754 | 740 | 754 | 300 | 754 |
| 2022-05-30 | 710 | 735 | 707 | 735 | 3,900 | 735 |
| 2022-05-27 | 706 | 711 | 706 | 710 | 900 | 710 |
| 2022-05-26 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2022-05-25 | 732 | 732 | 711 | 711 | 700 | 711 |
| 2022-05-24 | 719 | 719 | 698 | 717 | 1,000 | 717 |
| 2022-05-23 | 745 | 758 | 728 | 728 | 3,700 | 728 |
| 2022-05-20 | 744 | 768 | 739 | 760 | 6,500 | 760 |
| 2022-05-19 | 716 | 729 | 716 | 729 | 200 | 729 |
| 2022-05-18 | 718 | 746 | 718 | 731 | 2,500 | 731 |
| 2022-05-17 | 701 | 718 | 700 | 718 | 800 | 718 |
| 2022-05-16 | 735 | 735 | 701 | 729 | 1,800 | 729 |
| 2022-05-13 | 734 | 737 | 701 | 737 | 1,900 | 737 |
| 2022-05-12 | - | - | - | 735 | - | 735 |
| 2022-05-11 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2022-05-10 | 736 | 736 | 736 | 736 | 800 | 736 |
| 2022-05-09 | - | - | - | 736 | - | 736 |
| 2022-05-06 | 736 | 736 | 736 | 736 | 100 | 736 |
| 2022-05-02 | 710 | 734 | 710 | 734 | 800 | 734 |
| 2022-04-28 | 700 | 710 | 695 | 710 | 900 | 710 |
| 2022-04-27 | 706 | 734 | 703 | 710 | 1,600 | 710 |
| 2022-04-26 | 730 | 730 | 703 | 720 | 4,200 | 720 |
| 2022-04-25 | 739 | 756 | 706 | 748 | 12,000 | 748 |
| 2022-04-22 | 750 | 761 | 744 | 754 | 3,400 | 754 |
| 2022-04-21 | 731 | 761 | 730 | 750 | 18,300 | 750 |
| 2022-04-20 | 715 | 725 | 700 | 725 | 6,000 | 725 |
| 2022-04-19 | 735 | 749 | 710 | 733 | 10,500 | 733 |
| 2022-04-18 | 707 | 740 | 699 | 724 | 11,100 | 724 |
| 2022-04-15 | 700 | 790 | 680 | 716 | 73,100 | 716 |
| 2022-04-14 | 674 | 690 | 670 | 690 | 5,300 | 690 |
| 2022-04-13 | 653 | 670 | 653 | 655 | 4,000 | 655 |
| 2022-04-12 | 627 | 680 | 627 | 663 | 13,600 | 663 |
| 2022-04-11 | 598 | 629 | 598 | 620 | 5,400 | 620 |
| 2022-04-08 | 585 | 585 | 583 | 583 | 200 | 583 |
| 2022-04-07 | 604 | 604 | 599 | 599 | 300 | 599 |
| 2022-04-06 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2022-04-05 | 587 | 588 | 587 | 588 | 300 | 588 |
| 2022-04-04 | 580 | 589 | 580 | 589 | 500 | 589 |
| 2022-04-01 | 608 | 608 | 608 | 608 | 300 | 608 |
| 2022-03-31 | 583 | 623 | 583 | 623 | 1,400 | 623 |
| 2022-03-30 | 582 | 582 | 582 | 582 | 200 | 582 |
| 2022-03-29 | 560 | 582 | 560 | 582 | 4,900 | 582 |
| 2022-03-28 | - | - | - | 599 | - | 599 |
| 2022-03-25 | - | - | - | 599 | - | 599 |
| 2022-03-24 | - | - | - | 599 | - | 599 |
| 2022-03-23 | 598 | 599 | 598 | 599 | 1,100 | 599 |
| 2022-03-22 | 598 | 598 | 598 | 598 | 200 | 598 |
| 2022-03-18 | - | - | - | 600 | - | 600 |
| 2022-03-17 | 600 | 600 | 600 | 600 | 700 | 600 |
| 2022-03-16 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2022-03-15 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2022-03-14 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2022-03-11 | 581 | 583 | 575 | 582 | 600 | 582 |
| 2022-03-10 | 581 | 581 | 581 | 581 | 200 | 581 |
| 2022-03-09 | 575 | 585 | 575 | 585 | 1,800 | 585 |
| 2022-03-08 | 576 | 585 | 576 | 585 | 200 | 585 |
| 2022-03-07 | 575 | 580 | 575 | 580 | 700 | 580 |
| 2022-03-04 | 579 | 580 | 570 | 570 | 1,300 | 570 |
| 2022-03-03 | 594 | 594 | 580 | 590 | 600 | 590 |
| 2022-03-02 | 585 | 594 | 585 | 594 | 1,400 | 594 |
| 2022-03-01 | 582 | 585 | 582 | 585 | 300 | 585 |
| 2022-02-28 | - | - | - | 599 | - | 599 |
| 2022-02-25 | 602 | 602 | 599 | 599 | 600 | 599 |
| 2022-02-24 | - | - | - | 606 | - | 606 |
| 2022-02-22 | - | - | - | 606 | - | 606 |
| 2022-02-21 | - | - | - | 606 | - | 606 |
| 2022-02-18 | 606 | 606 | 606 | 606 | 100 | 606 |
| 2022-02-17 | 574 | 596 | 573 | 596 | 2,100 | 596 |
| 2022-02-16 | 591 | 594 | 584 | 594 | 600 | 594 |
| 2022-02-15 | 599 | 599 | 591 | 591 | 400 | 591 |
| 2022-02-14 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2022-02-10 | - | - | - | 593 | - | 593 |
| 2022-02-09 | 591 | 593 | 591 | 593 | 400 | 593 |
| 2022-02-08 | 594 | 599 | 585 | 599 | 600 | 599 |
| 2022-02-07 | 605 | 605 | 594 | 604 | 400 | 604 |
| 2022-02-04 | 615 | 615 | 615 | 615 | 300 | 615 |
| 2022-02-03 | - | - | - | 615 | - | 615 |
| 2022-02-02 | - | - | - | 615 | - | 615 |
| 2022-02-01 | 604 | 623 | 604 | 615 | 1,000 | 615 |
| 2022-01-31 | 624 | 630 | 611 | 630 | 1,200 | 630 |
| 2022-01-28 | - | - | - | 605 | - | 605 |
| 2022-01-27 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2022-01-26 | - | - | - | 605 | - | 605 |
| 2022-01-25 | 596 | 605 | 596 | 605 | 200 | 605 |
| 2022-01-24 | 598 | 599 | 598 | 599 | 300 | 599 |
| 2022-01-21 | 602 | 602 | 602 | 602 | 1,600 | 602 |
| 2022-01-20 | - | - | - | 601 | - | 601 |
| 2022-01-19 | 605 | 605 | 601 | 601 | 600 | 601 |
| 2022-01-18 | 614 | 614 | 610 | 610 | 200 | 610 |
| 2022-01-17 | 608 | 614 | 605 | 613 | 1,100 | 613 |
| 2022-01-14 | 629 | 629 | 629 | 629 | 100 | 629 |
| 2022-01-13 | 602 | 609 | 602 | 609 | 1,100 | 609 |
| 2022-01-12 | 602 | 609 | 602 | 602 | 2,200 | 602 |
| 2022-01-11 | 602 | 602 | 602 | 602 | 300 | 602 |
| 2022-01-07 | 606 | 620 | 606 | 610 | 2,300 | 610 |
| 2022-01-06 | 606 | 606 | 606 | 606 | 200 | 606 |
| 2022-01-05 | 629 | 629 | 629 | 629 | 200 | 629 |
| 2022-01-04 | 624 | 625 | 624 | 625 | 200 | 625 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
