7886 ヤマト・インダストリー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	894	894	881	881	900	881
2023-12-28	861	885	861	880	1,600	880
2023-12-27	878	901	861	861	7,500	861
2023-12-26	905	905	870	878	4,000	878
2023-12-25	907	910	875	905	5,400	905
2023-12-22	886	887	882	883	1,800	883
2023-12-21	891	891	882	882	1,800	882
2023-12-20	893	905	893	893	1,900	893
2023-12-19	886	906	886	894	1,600	894
2023-12-18	925	933	901	901	3,900	901
2023-12-15	960	962	898	925	17,400	925
2023-12-14	1,000	1,000	952	960	16,500	960
2023-12-13	990	1,001	990	1,001	500	1,001
2023-12-12	1,000	1,005	993	993	1,500	993
2023-12-11	1,010	1,010	1,000	1,000	2,300	1,000
2023-12-08	1,020	1,020	997	1,018	5,000	1,018
2023-12-07	1,029	1,029	1,002	1,019	3,200	1,019
2023-12-06	1,027	1,027	1,012	1,020	1,700	1,020
2023-12-05	1,010	1,012	1,010	1,011	900	1,011
2023-12-04	1,022	1,022	1,018	1,019	1,000	1,019
2023-12-01	1,020	1,047	1,020	1,026	1,100	1,026
2023-11-30	1,039	1,043	1,016	1,041	2,500	1,041
2023-11-29	1,028	1,045	1,015	1,040	2,000	1,040
2023-11-28	1,049	1,049	1,026	1,028	700	1,028
2023-11-27	1,040	1,048	1,040	1,040	1,000	1,040
2023-11-24	1,048	1,050	1,030	1,030	1,000	1,030
2023-11-22	1,055	1,055	1,055	1,055	100	1,055
2023-11-21	1,032	1,045	1,030	1,030	6,700	1,030
2023-11-20	1,025	1,030	1,025	1,030	400	1,030
2023-11-17	1,013	1,018	1,011	1,011	1,500	1,011
2023-11-16	1,015	1,028	1,008	1,011	900	1,011
2023-11-15	1,000	1,030	1,000	1,016	900	1,016
2023-11-14	1,009	1,010	1,000	1,000	3,300	1,000
2023-11-13	1,002	1,002	1,000	1,000	3,900	1,000
2023-11-10	1,011	1,028	1,008	1,009	2,700	1,009
2023-11-09	1,040	1,058	1,010	1,015	8,000	1,015
2023-11-08	1,061	1,061	1,042	1,050	2,100	1,050
2023-11-07	1,075	1,080	1,060	1,060	1,500	1,060
2023-11-06	1,080	1,111	1,066	1,066	6,800	1,066
2023-11-02	1,095	1,095	1,060	1,089	3,700	1,089
2023-11-01	1,026	1,285	1,020	1,078	46,600	1,078
2023-10-31	1,003	1,024	1,003	1,023	1,100	1,023
2023-10-30	1,007	1,026	1,006	1,026	1,300	1,026
2023-10-27	1,017	1,017	1,005	1,009	1,700	1,009
2023-10-26	1,049	1,072	999	1,017	11,000	1,017
2023-10-25	1,063	1,090	1,059	1,079	5,000	1,079
2023-10-24	1,056	1,056	987	1,048	6,700	1,048
2023-10-23	1,061	1,078	1,056	1,070	1,900	1,070
2023-10-20	1,080	1,080	1,055	1,060	3,300	1,060
2023-10-19	1,082	1,082	1,082	1,082	300	1,082
2023-10-18	1,068	1,102	1,068	1,097	3,700	1,097
2023-10-17	1,084	1,100	1,084	1,085	1,400	1,085
2023-10-16	1,068	1,069	1,068	1,068	6,600	1,068
2023-10-13	1,066	1,080	1,066	1,068	800	1,068
2023-10-12	1,089	1,089	1,080	1,081	900	1,081
2023-10-11	1,097	1,099	1,069	1,091	2,300	1,091
2023-10-10	1,104	1,104	1,087	1,087	2,300	1,087
2023-10-06	1,090	1,099	1,090	1,092	600	1,092
2023-10-05	1,066	1,092	1,066	1,090	5,100	1,090
2023-10-04	1,070	1,096	1,069	1,069	3,700	1,069
2023-10-03	1,101	1,114	1,090	1,091	2,200	1,091
2023-10-02	1,122	1,122	1,103	1,117	2,900	1,117
2023-09-29	1,102	1,122	1,102	1,122	1,700	1,122
2023-09-28	1,120	1,131	1,093	1,117	3,200	1,117
2023-09-27	1,080	1,122	1,080	1,112	3,200	1,112
2023-09-26	1,071	1,093	1,071	1,093	2,400	1,093
2023-09-25	1,091	1,099	1,071	1,071	2,700	1,071
2023-09-22	1,069	1,091	1,066	1,091	3,900	1,091
2023-09-21	1,088	1,093	1,067	1,067	3,300	1,067
2023-09-20	1,111	1,123	1,080	1,080	7,200	1,080
2023-09-19	1,118	1,125	1,093	1,093	6,100	1,093
2023-09-15	1,180	1,180	1,112	1,128	9,700	1,128
2023-09-14	1,210	1,210	1,139	1,165	13,500	1,165
2023-09-13	1,220	1,310	1,209	1,210	37,100	1,210
2023-09-12	1,220	1,246	1,188	1,220	26,500	1,220
2023-09-11	1,220	1,253	1,205	1,206	26,300	1,206
2023-09-08	1,289	1,319	1,224	1,224	94,500	1,224
2023-09-07	1,470	1,652	1,280	1,311	1,393,300	1,311
2023-09-06	1,415	1,655	1,320	1,352	1,080,100	1,352
2023-09-05	1,065	1,355	1,065	1,355	68,400	1,355
2023-09-04	1,047	1,067	1,047	1,055	1,100	1,055
2023-09-01	1,044	1,071	1,044	1,051	2,100	1,051
2023-08-31	1,050	1,074	1,045	1,074	2,000	1,074
2023-08-30	1,050	1,050	1,050	1,050	100	1,050
2023-08-29	1,050	1,050	1,038	1,050	800	1,050
2023-08-28	1,050	1,054	1,050	1,050	1,300	1,050
2023-08-25	1,046	1,046	1,046	1,046	200	1,046
2023-08-24	1,048	1,055	1,048	1,055	500	1,055
2023-08-23	1,055	1,055	1,046	1,046	300	1,046
2023-08-22	1,064	1,064	1,064	1,064	100	1,064
2023-08-21	1,064	1,064	1,064	1,064	100	1,064
2023-08-18	1,120	1,123	1,064	1,064	2,200	1,064
2023-08-17	1,070	1,070	1,055	1,063	2,300	1,063
2023-08-16	1,062	1,100	1,035	1,060	3,700	1,060
2023-08-15	1,115	1,122	1,081	1,122	2,600	1,122
2023-08-14	1,202	1,221	1,112	1,112	5,600	1,112
2023-08-10	1,226	1,226	1,191	1,196	3,200	1,196
2023-08-09	1,219	1,219	1,190	1,218	1,700	1,218
2023-08-08	1,199	1,215	1,185	1,198	1,700	1,198
2023-08-07	1,185	1,217	1,185	1,199	1,700	1,199
2023-08-04	1,195	1,198	1,167	1,185	1,600	1,185
2023-08-03	1,178	1,204	1,178	1,198	300	1,198
2023-08-02	1,195	1,229	1,175	1,215	1,600	1,215
2023-08-01	1,162	1,191	1,162	1,191	1,000	1,191
2023-07-31	1,161	1,180	1,161	1,180	900	1,180
2023-07-28	-	-	-	1,174	-	1,174
2023-07-27	1,180	1,181	1,153	1,174	500	1,174
2023-07-26	1,184	1,184	1,156	1,163	4,100	1,163
2023-07-25	1,140	1,196	1,140	1,178	2,500	1,178
2023-07-24	1,184	1,199	1,139	1,139	4,900	1,139
2023-07-21	1,146	1,162	1,144	1,153	3,800	1,153
2023-07-20	1,135	1,141	1,129	1,141	900	1,141
2023-07-19	1,144	1,144	1,115	1,124	1,400	1,124
2023-07-18	1,134	1,135	1,111	1,127	1,900	1,127
2023-07-14	1,134	1,163	1,133	1,141	1,000	1,141
2023-07-13	1,145	1,167	1,136	1,140	3,100	1,140
2023-07-12	1,185	1,200	1,117	1,145	8,400	1,145
2023-07-11	1,204	1,238	1,170	1,194	4,700	1,194
2023-07-10	1,142	1,238	1,142	1,204	7,300	1,204
2023-07-07	1,170	1,209	1,153	1,172	9,100	1,172
2023-07-06	1,260	1,271	1,200	1,200	7,000	1,200
2023-07-05	1,250	1,270	1,223	1,260	10,300	1,260
2023-07-04	1,232	1,238	1,220	1,220	3,400	1,220
2023-07-03	1,260	1,310	1,233	1,243	19,500	1,243
2023-06-30	1,300	1,300	1,230	1,230	7,700	1,230
2023-06-29	1,329	1,329	1,265	1,308	9,300	1,308
2023-06-28	1,300	1,330	1,256	1,310	20,100	1,310
2023-06-27	1,185	1,342	1,185	1,306	65,200	1,306
2023-06-26	1,150	1,253	1,136	1,211	31,900	1,211
2023-06-23	1,180	1,183	1,144	1,149	10,900	1,149
2023-06-22	1,214	1,223	1,163	1,178	18,900	1,178
2023-06-21	1,249	1,293	1,217	1,219	35,100	1,219
2023-06-20	1,238	1,449	1,201	1,266	289,300	1,266
2023-06-19	1,320	1,519	1,226	1,251	699,200	1,251
2023-06-16	1,067	1,324	1,067	1,324	279,200	1,324
2023-06-15	1,018	1,053	1,012	1,024	1,400	1,024
2023-06-14	1,051	1,058	1,035	1,048	2,100	1,048
2023-06-13	1,019	1,040	1,019	1,037	900	1,037
2023-06-12	990	1,049	990	1,013	18,100	1,013
2023-06-09	1,048	1,075	1,025	1,057	3,900	1,057
2023-06-08	1,015	1,082	994	1,048	7,000	1,048
2023-06-07	1,003	1,019	1,003	1,019	300	1,019
2023-06-06	1,011	1,012	993	1,002	1,800	1,002
2023-06-05	1,060	1,060	1,001	1,011	2,200	1,011
2023-06-02	1,000	1,078	995	1,035	5,900	1,035
2023-06-01	994	1,000	990	995	2,900	995
2023-05-31	1,005	1,006	998	1,005	3,400	1,005
2023-05-30	1,006	1,016	999	1,001	1,600	1,001
2023-05-29	1,025	1,050	999	1,006	4,800	1,006
2023-05-26	1,030	1,039	1,015	1,025	800	1,025
2023-05-25	1,069	1,069	1,003	1,022	10,600	1,022
2023-05-24	987	1,140	987	1,070	20,500	1,070
2023-05-23	1,000	1,023	994	994	7,300	994
2023-05-22	1,004	1,011	1,000	1,010	1,700	1,010
2023-05-19	1,019	1,033	991	1,026	5,400	1,026
2023-05-18	1,036	1,051	984	1,019	10,300	1,019
2023-05-17	1,030	1,065	1,022	1,036	5,400	1,036
2023-05-16	1,089	1,096	1,027	1,030	16,500	1,030
2023-05-15	1,155	1,160	1,017	1,051	18,000	1,051
2023-05-12	1,119	1,168	1,114	1,154	5,400	1,154
2023-05-11	1,166	1,172	1,130	1,149	6,800	1,149
2023-05-10	1,174	1,180	1,127	1,166	4,700	1,166
2023-05-09	1,175	1,185	1,153	1,174	2,700	1,174
2023-05-08	1,138	1,175	1,138	1,175	3,600	1,175
2023-05-02	1,093	1,150	1,093	1,138	4,400	1,138
2023-05-01	1,126	1,165	1,123	1,123	4,200	1,123
2023-04-28	1,131	1,139	1,120	1,126	3,100	1,126
2023-04-27	1,123	1,150	1,093	1,131	3,300	1,131
2023-04-26	1,120	1,140	1,075	1,129	8,600	1,129
2023-04-25	1,128	1,160	1,128	1,150	1,100	1,150
2023-04-24	1,168	1,169	1,126	1,158	3,200	1,158
2023-04-21	1,180	1,194	1,110	1,110	9,500	1,110
2023-04-20	1,183	1,199	1,180	1,180	1,800	1,180
2023-04-19	1,181	1,201	1,175	1,180	1,800	1,180
2023-04-18	1,224	1,225	1,199	1,211	9,200	1,211
2023-04-17	1,227	1,227	1,198	1,224	5,300	1,224
2023-04-14	1,233	1,241	1,210	1,218	12,000	1,218
2023-04-13	1,185	1,235	1,175	1,233	8,500	1,233
2023-04-12	1,179	1,179	1,158	1,179	4,500	1,179
2023-04-11	1,180	1,180	1,140	1,179	2,800	1,179
2023-04-10	1,171	1,180	1,150	1,180	3,500	1,180
2023-04-07	1,134	1,237	1,134	1,180	10,200	1,180
2023-04-06	1,115	1,178	1,115	1,142	6,100	1,142
2023-04-05	1,154	1,159	1,111	1,119	5,300	1,119
2023-04-04	1,155	1,190	1,124	1,156	9,000	1,156
2023-04-03	1,120	1,168	1,096	1,168	10,800	1,168
2023-03-31	1,098	1,122	1,045	1,122	7,700	1,122
2023-03-30	1,101	1,132	1,092	1,092	6,100	1,092
2023-03-29	1,060	1,117	1,060	1,111	8,200	1,111
2023-03-28	1,140	1,146	1,053	1,090	21,200	1,090
2023-03-27	1,123	1,138	1,115	1,138	3,400	1,138
2023-03-24	1,115	1,163	1,104	1,120	5,200	1,120
2023-03-23	1,158	1,178	1,122	1,158	5,500	1,158
2023-03-22	1,101	1,175	1,101	1,133	4,900	1,133
2023-03-20	1,142	1,164	1,100	1,101	8,400	1,101
2023-03-17	1,157	1,160	1,125	1,141	4,700	1,141
2023-03-16	1,160	1,190	1,146	1,162	12,800	1,162
2023-03-15	1,229	1,254	1,191	1,220	6,200	1,220
2023-03-14	1,142	1,219	1,101	1,209	16,400	1,209
2023-03-13	1,221	1,269	1,149	1,200	26,000	1,200
2023-03-10	1,227	1,299	1,200	1,274	31,600	1,274
2023-03-09	1,307	1,308	1,237	1,243	29,800	1,243
2023-03-08	1,295	1,372	1,264	1,301	49,000	1,301
2023-03-07	1,325	1,325	1,275	1,284	25,300	1,284
2023-03-06	1,227	1,299	1,191	1,299	62,000	1,299
2023-03-03	1,209	1,267	1,165	1,231	66,500	1,231
2023-03-02	1,263	1,400	1,154	1,198	169,100	1,198
2023-03-01	1,277	1,277	1,190	1,203	57,700	1,203
2023-02-28	1,170	1,319	1,163	1,271	138,600	1,271
2023-02-27	1,099	1,220	1,093	1,181	101,600	1,181
2023-02-24	1,026	1,177	1,007	1,112	191,100	1,112
2023-02-22	1,224	1,299	1,026	1,035	350,500	1,035
2023-02-21	986	1,134	986	1,134	120,900	1,134
2023-02-20	970	1,036	970	984	32,100	984
2023-02-17	977	1,045	955	1,000	35,200	1,000
2023-02-16	907	964	901	947	38,100	947
2023-02-15	1,013	1,072	911	915	145,000	915
2023-02-14	929	1,009	928	1,009	156,600	1,009
2023-02-13	877	877	846	859	13,000	859
2023-02-10	888	889	875	882	9,000	882
2023-02-09	886	897	886	889	5,600	889
2023-02-08	895	900	888	900	7,000	900
2023-02-07	893	903	891	896	4,700	896
2023-02-06	906	906	886	900	5,100	900
2023-02-03	909	926	885	891	23,500	891
2023-02-02	921	922	909	910	8,700	910
2023-02-01	913	929	901	914	22,200	914
2023-01-31	921	946	911	913	21,100	913
2023-01-30	956	996	911	932	65,300	932
2023-01-27	1,065	1,308	954	955	322,600	955
2023-01-26	915	1,065	905	1,065	83,500	1,065
2023-01-25	909	931	909	915	3,000	915
2023-01-24	896	944	896	930	12,800	930
2023-01-23	906	910	897	908	2,700	908
2023-01-20	907	909	890	895	3,300	895
2023-01-19	895	917	890	916	7,400	916
2023-01-18	884	897	884	891	2,500	891
2023-01-17	922	922	885	899	10,200	899
2023-01-16	886	930	886	892	6,700	892
2023-01-13	912	941	891	900	13,500	900
2023-01-12	890	920	875	918	9,200	918
2023-01-11	872	920	870	888	11,100	888
2023-01-10	894	900	870	875	5,000	875
2023-01-06	852	910	845	879	10,900	879
2023-01-05	903	903	851	866	11,500	866
2023-01-04	913	961	899	900	8,200	900

分割・併合履歴： [2018-09-26]1株→0.1株