ヤマト・インダストリー(7886)の株価時系列情報
ヤマト・インダストリー(7886)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,189 | 1,476 | 1,135 | 1,191 | 414,100 |
| 2024/04/18 | 1,153 | 1,213 | 1,134 | 1,176 | 40,200 |
| 2024/04/17 | 1,230 | 1,336 | 1,157 | 1,162 | 85,300 |
| 2024/04/16 | 1,230 | 1,286 | 1,172 | 1,229 | 56,800 |
| 2024/04/15 | 1,258 | 1,540 | 1,156 | 1,260 | 436,600 |
| 2024/04/12 | 1,313 | 1,547 | 1,215 | 1,257 | 332,600 |
| 2024/04/11 | 1,759 | 1,826 | 1,333 | 1,333 | 662,400 |
| 2024/04/10 | 1,419 | 1,599 | 1,374 | 1,599 | 218,200 |
| 2024/04/09 | 1,301 | 1,588 | 1,180 | 1,299 | 672,900 |
| 2024/04/08 | 1,374 | 1,434 | 1,306 | 1,434 | 122,800 |
| 2024/04/05 | 946 | 1,134 | 921 | 1,134 | 50,500 |
| 2024/04/04 | 938 | 1,066 | 938 | 984 | 38,900 |
| 2024/04/03 | 914 | 944 | 914 | 936 | 2,900 |
| 2024/04/02 | 907 | 915 | 900 | 914 | 3,700 |
| 2024/04/01 | 900 | 907 | 891 | 907 | 3,100 |
| 2024/03/29 | 900 | 900 | 900 | 900 | 400 |
| 2024/03/27 | 897 | 898 | 892 | 895 | 1,100 |
| 2024/03/26 | 892 | 903 | 892 | 903 | 500 |
| 2024/03/25 | 897 | 905 | 892 | 892 | 500 |
| 2024/03/22 | 894 | 897 | 894 | 897 | 400 |
| 2024/03/21 | 920 | 920 | 892 | 895 | 3,900 |
| 2024/03/19 | 895 | 895 | 895 | 895 | 400 |
| 2024/03/18 | 895 | 910 | 895 | 910 | 700 |
| 2024/03/15 | 899 | 899 | 899 | 899 | 100 |
| 2024/03/14 | 891 | 891 | 891 | 891 | 300 |
| 2024/03/13 | 905 | 905 | 895 | 904 | 1,100 |
| 2024/03/12 | 884 | 895 | 880 | 895 | 400 |
| 2024/03/11 | 900 | 900 | 899 | 899 | 1,800 |
| 2024/03/08 | 910 | 918 | 908 | 908 | 800 |
| 2024/03/07 | 899 | 920 | 899 | 920 | 5,800 |
| 2024/03/06 | 915 | 916 | 914 | 914 | 2,100 |
| 2024/03/05 | 920 | 923 | 916 | 917 | 2,300 |
| 2024/03/04 | 918 | 926 | 918 | 926 | 600 |
| 2024/03/01 | 924 | 925 | 915 | 925 | 2,200 |
| 2024/02/29 | 920 | 931 | 908 | 931 | 3,900 |
| 2024/02/28 | 907 | 921 | 905 | 921 | 2,300 |
| 2024/02/27 | 897 | 915 | 897 | 904 | 3,800 |
| 2024/02/26 | 895 | 897 | 895 | 897 | 400 |
| 2024/02/22 | 914 | 914 | 901 | 901 | 700 |
| 2024/02/21 | 901 | 905 | 901 | 902 | 1,400 |
| 2024/02/20 | 906 | 906 | 900 | 901 | 1,400 |
| 2024/02/19 | 900 | 903 | 900 | 903 | 800 |
| 2024/02/16 | 901 | 901 | 901 | 901 | 400 |
| 2024/02/15 | 907 | 925 | 901 | 924 | 4,500 |
| 2024/02/14 | 908 | 912 | 906 | 912 | 2,800 |
| 2024/02/13 | 940 | 940 | 921 | 923 | 1,400 |
| 2024/02/09 | 940 | 944 | 909 | 924 | 3,700 |
| 2024/02/08 | 942 | 942 | 940 | 942 | 2,100 |
| 2024/02/07 | 923 | 923 | 919 | 919 | 2,500 |
| 2024/02/06 | 939 | 939 | 921 | 925 | 800 |
| 2024/02/05 | 925 | 939 | 921 | 939 | 700 |
| 2024/02/02 | 932 | 932 | 925 | 925 | 700 |
| 2024/02/01 | 937 | 937 | 932 | 932 | 800 |
| 2024/01/31 | 951 | 955 | 945 | 945 | 3,000 |
| 2024/01/30 | 938 | 939 | 938 | 939 | 300 |
| 2024/01/29 | 960 | 965 | 950 | 953 | 900 |
| 2024/01/26 | 960 | 960 | 959 | 959 | 2,100 |
| 2024/01/25 | 950 | 960 | 950 | 960 | 2,300 |
| 2024/01/24 | 946 | 950 | 932 | 950 | 1,200 |
| 2024/01/23 | 924 | 947 | 924 | 947 | 1,200 |
| 2024/01/22 | 904 | 924 | 904 | 924 | 1,000 |
| 2024/01/19 | 928 | 934 | 919 | 919 | 800 |
| 2024/01/18 | 933 | 933 | 928 | 928 | 800 |
| 2024/01/17 | 940 | 940 | 932 | 932 | 1,100 |
| 2024/01/16 | 948 | 948 | 934 | 942 | 2,000 |
| 2024/01/15 | 933 | 949 | 933 | 933 | 900 |
| 2024/01/12 | 934 | 935 | 922 | 922 | 1,700 |
| 2024/01/11 | 944 | 949 | 944 | 949 | 300 |
| 2024/01/10 | 948 | 948 | 937 | 945 | 1,100 |
| 2024/01/09 | 966 | 966 | 947 | 947 | 1,800 |
| 2024/01/05 | 912 | 951 | 912 | 951 | 1,200 |
| 2024/01/04 | 882 | 920 | 880 | 901 | 4,600 |
| 2023/12/29 | 894 | 894 | 881 | 881 | 900 |
| 2023/12/28 | 861 | 885 | 861 | 880 | 1,600 |
| 2023/12/27 | 878 | 901 | 861 | 861 | 7,500 |
| 2023/12/26 | 905 | 905 | 870 | 878 | 4,000 |
| 2023/12/25 | 907 | 910 | 875 | 905 | 5,400 |
| 2023/12/22 | 886 | 887 | 882 | 883 | 1,800 |
| 2023/12/21 | 891 | 891 | 882 | 882 | 1,800 |
| 2023/12/20 | 893 | 905 | 893 | 893 | 1,900 |
| 2023/12/19 | 886 | 906 | 886 | 894 | 1,600 |
| 2023/12/18 | 925 | 933 | 901 | 901 | 3,900 |
| 2023/12/15 | 960 | 962 | 898 | 925 | 17,400 |
| 2023/12/14 | 1,000 | 1,000 | 952 | 960 | 16,500 |
| 2023/12/13 | 990 | 1,001 | 990 | 1,001 | 500 |
| 2023/12/12 | 1,000 | 1,005 | 993 | 993 | 1,500 |
| 2023/12/11 | 1,010 | 1,010 | 1,000 | 1,000 | 2,300 |
| 2023/12/08 | 1,020 | 1,020 | 997 | 1,018 | 5,000 |
| 2023/12/07 | 1,029 | 1,029 | 1,002 | 1,019 | 3,200 |
| 2023/12/06 | 1,027 | 1,027 | 1,012 | 1,020 | 1,700 |
| 2023/12/05 | 1,010 | 1,012 | 1,010 | 1,011 | 900 |
| 2023/12/04 | 1,022 | 1,022 | 1,018 | 1,019 | 1,000 |
| 2023/12/01 | 1,020 | 1,047 | 1,020 | 1,026 | 1,100 |
| 2023/11/30 | 1,039 | 1,043 | 1,016 | 1,041 | 2,500 |
| 2023/11/29 | 1,028 | 1,045 | 1,015 | 1,040 | 2,000 |
| 2023/11/28 | 1,049 | 1,049 | 1,026 | 1,028 | 700 |
| 2023/11/27 | 1,040 | 1,048 | 1,040 | 1,040 | 1,000 |
| 2023/11/24 | 1,048 | 1,050 | 1,030 | 1,030 | 1,000 |
| 2023/11/22 | 1,055 | 1,055 | 1,055 | 1,055 | 100 |
| 2023/11/21 | 1,032 | 1,045 | 1,030 | 1,030 | 6,700 |
| 2023/11/20 | 1,025 | 1,030 | 1,025 | 1,030 | 400 |
| 2023/11/17 | 1,013 | 1,018 | 1,011 | 1,011 | 1,500 |
| 2023/11/16 | 1,015 | 1,028 | 1,008 | 1,011 | 900 |
| 2023/11/15 | 1,000 | 1,030 | 1,000 | 1,016 | 900 |
| 2023/11/14 | 1,009 | 1,010 | 1,000 | 1,000 | 3,300 |
| 2023/11/13 | 1,002 | 1,002 | 1,000 | 1,000 | 3,900 |
| 2023/11/10 | 1,011 | 1,028 | 1,008 | 1,009 | 2,700 |
| 2023/11/09 | 1,040 | 1,058 | 1,010 | 1,015 | 8,000 |
| 2023/11/08 | 1,061 | 1,061 | 1,042 | 1,050 | 2,100 |
| 2023/11/07 | 1,075 | 1,080 | 1,060 | 1,060 | 1,500 |
| 2023/11/06 | 1,080 | 1,111 | 1,066 | 1,066 | 6,800 |
| 2023/11/02 | 1,095 | 1,095 | 1,060 | 1,089 | 3,700 |
| 2023/11/01 | 1,026 | 1,285 | 1,020 | 1,078 | 46,600 |
| 2023/10/31 | 1,003 | 1,024 | 1,003 | 1,023 | 1,100 |
| 2023/10/30 | 1,007 | 1,026 | 1,006 | 1,026 | 1,300 |
| 2023/10/27 | 1,017 | 1,017 | 1,005 | 1,009 | 1,700 |
| 2023/10/26 | 1,049 | 1,072 | 999 | 1,017 | 11,000 |
| 2023/10/25 | 1,063 | 1,090 | 1,059 | 1,079 | 5,000 |
| 2023/10/24 | 1,056 | 1,056 | 987 | 1,048 | 6,700 |
| 2023/10/23 | 1,061 | 1,078 | 1,056 | 1,070 | 1,900 |
| 2023/10/20 | 1,080 | 1,080 | 1,055 | 1,060 | 3,300 |
| 2023/10/19 | 1,082 | 1,082 | 1,082 | 1,082 | 300 |
| 2023/10/18 | 1,068 | 1,102 | 1,068 | 1,097 | 3,700 |
| 2023/10/17 | 1,084 | 1,100 | 1,084 | 1,085 | 1,400 |
| 2023/10/16 | 1,068 | 1,069 | 1,068 | 1,068 | 6,600 |
| 2023/10/13 | 1,066 | 1,080 | 1,066 | 1,068 | 800 |
| 2023/10/12 | 1,089 | 1,089 | 1,080 | 1,081 | 900 |
| 2023/10/11 | 1,097 | 1,099 | 1,069 | 1,091 | 2,300 |
| 2023/10/10 | 1,104 | 1,104 | 1,087 | 1,087 | 2,300 |
| 2023/10/06 | 1,090 | 1,099 | 1,090 | 1,092 | 600 |
| 2023/10/05 | 1,066 | 1,092 | 1,066 | 1,090 | 5,100 |
| 2023/10/04 | 1,070 | 1,096 | 1,069 | 1,069 | 3,700 |
| 2023/10/03 | 1,101 | 1,114 | 1,090 | 1,091 | 2,200 |
| 2023/10/02 | 1,122 | 1,122 | 1,103 | 1,117 | 2,900 |
| 2023/09/29 | 1,102 | 1,122 | 1,102 | 1,122 | 1,700 |
| 2023/09/28 | 1,120 | 1,131 | 1,093 | 1,117 | 3,200 |
| 2023/09/27 | 1,080 | 1,122 | 1,080 | 1,112 | 3,200 |
| 2023/09/26 | 1,071 | 1,093 | 1,071 | 1,093 | 2,400 |
| 2023/09/25 | 1,091 | 1,099 | 1,071 | 1,071 | 2,700 |
| 2023/09/22 | 1,069 | 1,091 | 1,066 | 1,091 | 3,900 |
| 2023/09/21 | 1,088 | 1,093 | 1,067 | 1,067 | 3,300 |
| 2023/09/20 | 1,111 | 1,123 | 1,080 | 1,080 | 7,200 |
| 2023/09/19 | 1,118 | 1,125 | 1,093 | 1,093 | 6,100 |
| 2023/09/15 | 1,180 | 1,180 | 1,112 | 1,128 | 9,700 |
| 2023/09/14 | 1,210 | 1,210 | 1,139 | 1,165 | 13,500 |
| 2023/09/13 | 1,220 | 1,310 | 1,209 | 1,210 | 37,100 |
| 2023/09/12 | 1,220 | 1,246 | 1,188 | 1,220 | 26,500 |
| 2023/09/11 | 1,220 | 1,253 | 1,205 | 1,206 | 26,300 |
| 2023/09/08 | 1,289 | 1,319 | 1,224 | 1,224 | 94,500 |
| 2023/09/07 | 1,470 | 1,652 | 1,280 | 1,311 | 1,393,300 |
| 2023/09/06 | 1,415 | 1,655 | 1,320 | 1,352 | 1,080,100 |
| 2023/09/05 | 1,065 | 1,355 | 1,065 | 1,355 | 68,400 |
| 2023/09/04 | 1,047 | 1,067 | 1,047 | 1,055 | 1,100 |
| 2023/09/01 | 1,044 | 1,071 | 1,044 | 1,051 | 2,100 |
| 2023/08/31 | 1,050 | 1,074 | 1,045 | 1,074 | 2,000 |
| 2023/08/30 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2023/08/29 | 1,050 | 1,050 | 1,038 | 1,050 | 800 |
| 2023/08/28 | 1,050 | 1,054 | 1,050 | 1,050 | 1,300 |
| 2023/08/25 | 1,046 | 1,046 | 1,046 | 1,046 | 200 |
| 2023/08/24 | 1,048 | 1,055 | 1,048 | 1,055 | 500 |
| 2023/08/23 | 1,055 | 1,055 | 1,046 | 1,046 | 300 |
| 2023/08/22 | 1,064 | 1,064 | 1,064 | 1,064 | 100 |
| 2023/08/21 | 1,064 | 1,064 | 1,064 | 1,064 | 100 |
| 2023/08/18 | 1,120 | 1,123 | 1,064 | 1,064 | 2,200 |
| 2023/08/17 | 1,070 | 1,070 | 1,055 | 1,063 | 2,300 |
| 2023/08/16 | 1,062 | 1,100 | 1,035 | 1,060 | 3,700 |
| 2023/08/15 | 1,115 | 1,122 | 1,081 | 1,122 | 2,600 |
| 2023/08/14 | 1,202 | 1,221 | 1,112 | 1,112 | 5,600 |
| 2023/08/10 | 1,226 | 1,226 | 1,191 | 1,196 | 3,200 |
| 2023/08/09 | 1,219 | 1,219 | 1,190 | 1,218 | 1,700 |
| 2023/08/08 | 1,199 | 1,215 | 1,185 | 1,198 | 1,700 |
| 2023/08/07 | 1,185 | 1,217 | 1,185 | 1,199 | 1,700 |
| 2023/08/04 | 1,195 | 1,198 | 1,167 | 1,185 | 1,600 |
| 2023/08/03 | 1,178 | 1,204 | 1,178 | 1,198 | 300 |
| 2023/08/02 | 1,195 | 1,229 | 1,175 | 1,215 | 1,600 |
| 2023/08/01 | 1,162 | 1,191 | 1,162 | 1,191 | 1,000 |
| 2023/07/31 | 1,161 | 1,180 | 1,161 | 1,180 | 900 |
| 2023/07/27 | 1,180 | 1,181 | 1,153 | 1,174 | 500 |
| 2023/07/26 | 1,184 | 1,184 | 1,156 | 1,163 | 4,100 |
| 2023/07/25 | 1,140 | 1,196 | 1,140 | 1,178 | 2,500 |
| 2023/07/24 | 1,184 | 1,199 | 1,139 | 1,139 | 4,900 |
| 2023/07/21 | 1,146 | 1,162 | 1,144 | 1,153 | 3,800 |
| 2023/07/20 | 1,135 | 1,141 | 1,129 | 1,141 | 900 |
| 2023/07/19 | 1,144 | 1,144 | 1,115 | 1,124 | 1,400 |
| 2023/07/18 | 1,134 | 1,135 | 1,111 | 1,127 | 1,900 |
| 2023/07/14 | 1,134 | 1,163 | 1,133 | 1,141 | 1,000 |
| 2023/07/13 | 1,145 | 1,167 | 1,136 | 1,140 | 3,100 |
| 2023/07/12 | 1,185 | 1,200 | 1,117 | 1,145 | 8,400 |
| 2023/07/11 | 1,204 | 1,238 | 1,170 | 1,194 | 4,700 |
| 2023/07/10 | 1,142 | 1,238 | 1,142 | 1,204 | 7,300 |
| 2023/07/07 | 1,170 | 1,209 | 1,153 | 1,172 | 9,100 |
| 2023/07/06 | 1,260 | 1,271 | 1,200 | 1,200 | 7,000 |
| 2023/07/05 | 1,250 | 1,270 | 1,223 | 1,260 | 10,300 |
| 2023/07/04 | 1,232 | 1,238 | 1,220 | 1,220 | 3,400 |
| 2023/07/03 | 1,260 | 1,310 | 1,233 | 1,243 | 19,500 |
| 2023/06/30 | 1,300 | 1,300 | 1,230 | 1,230 | 7,700 |
| 2023/06/29 | 1,329 | 1,329 | 1,265 | 1,308 | 9,300 |
| 2023/06/28 | 1,300 | 1,330 | 1,256 | 1,310 | 20,100 |
| 2023/06/27 | 1,185 | 1,342 | 1,185 | 1,306 | 65,200 |
| 2023/06/26 | 1,150 | 1,253 | 1,136 | 1,211 | 31,900 |