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 |
|---|---|---|---|---|---|
| 2010/12/30 | 74 | 74 | 73 | 74 | 13,000 |
| 2010/12/29 | 75 | 75 | 73 | 75 | 34,000 |
| 2010/12/28 | 75 | 76 | 75 | 76 | 47,000 |
| 2010/12/27 | 79 | 80 | 76 | 76 | 52,000 |
| 2010/12/24 | 80 | 87 | 78 | 78 | 497,000 |
| 2010/12/22 | 78 | 86 | 75 | 75 | 288,000 |
| 2010/12/21 | 75 | 78 | 75 | 78 | 34,000 |
| 2010/12/20 | 77 | 79 | 75 | 77 | 24,000 |
| 2010/12/17 | 79 | 80 | 76 | 77 | 63,000 |
| 2010/12/16 | 74 | 77 | 74 | 77 | 29,000 |
| 2010/12/15 | 77 | 77 | 73 | 73 | 44,000 |
| 2010/12/14 | 76 | 77 | 76 | 77 | 14,000 |
| 2010/12/13 | 78 | 79 | 74 | 76 | 37,000 |
| 2010/12/10 | 81 | 81 | 77 | 78 | 24,000 |
| 2010/12/09 | 79 | 81 | 78 | 80 | 41,000 |
| 2010/12/08 | 80 | 83 | 79 | 80 | 52,000 |
| 2010/12/07 | 82 | 84 | 80 | 81 | 50,000 |
| 2010/12/06 | 82 | 83 | 80 | 81 | 57,000 |
| 2010/12/03 | 80 | 84 | 79 | 81 | 53,000 |
| 2010/12/02 | 83 | 83 | 80 | 81 | 32,000 |
| 2010/12/01 | 84 | 84 | 81 | 82 | 82,000 |
| 2010/11/30 | 84 | 86 | 83 | 85 | 106,000 |
| 2010/11/29 | 84 | 85 | 80 | 81 | 89,000 |
| 2010/11/26 | 78 | 93 | 78 | 84 | 317,000 |
| 2010/11/25 | 77 | 80 | 77 | 78 | 47,000 |
| 2010/11/24 | 79 | 80 | 77 | 79 | 63,000 |
| 2010/11/22 | 84 | 85 | 79 | 82 | 73,000 |
| 2010/11/19 | 84 | 86 | 81 | 82 | 77,000 |
| 2010/11/18 | 84 | 86 | 83 | 84 | 78,000 |
| 2010/11/17 | 89 | 89 | 84 | 85 | 173,000 |
| 2010/11/16 | 86 | 89 | 84 | 89 | 365,000 |
| 2010/11/15 | 98 | 110 | 98 | 103 | 255,000 |
| 2010/11/12 | 97 | 100 | 91 | 100 | 135,000 |
| 2010/11/11 | 99 | 108 | 94 | 98 | 337,000 |
| 2010/11/10 | 81 | 109 | 81 | 109 | 843,000 |
| 2010/11/09 | 76 | 83 | 74 | 80 | 100,000 |
| 2010/11/08 | 78 | 78 | 73 | 76 | 87,000 |
| 2010/11/05 | 85 | 85 | 77 | 80 | 86,000 |
| 2010/11/04 | 84 | 86 | 79 | 82 | 151,000 |
| 2010/11/02 | 98 | 116 | 82 | 84 | 1,191,000 |
| 2010/11/01 | 74 | 98 | 71 | 90 | 1,057,000 |
| 2010/10/29 | 69 | 72 | 67 | 72 | 31,000 |
| 2010/10/28 | 67 | 68 | 67 | 68 | 13,000 |
| 2010/10/27 | 68 | 68 | 65 | 68 | 58,000 |
| 2010/10/26 | 66 | 78 | 66 | 67 | 270,000 |
| 2010/10/25 | 66 | 67 | 64 | 67 | 36,000 |
| 2010/10/22 | 69 | 69 | 65 | 66 | 48,000 |
| 2010/10/21 | 67 | 69 | 65 | 68 | 70,000 |
| 2010/10/20 | 70 | 72 | 66 | 69 | 145,000 |
| 2010/10/19 | 74 | 78 | 68 | 75 | 98,000 |
| 2010/10/18 | 75 | 78 | 68 | 78 | 190,000 |
| 2010/10/15 | 93 | 115 | 76 | 79 | 987,000 |
| 2010/10/14 | 57 | 85 | 57 | 85 | 673,000 |
| 2010/10/13 | 57 | 57 | 55 | 55 | 6,000 |
| 2010/10/12 | 55 | 58 | 55 | 56 | 10,000 |
| 2010/10/08 | 55 | 58 | 55 | 58 | 5,000 |
| 2010/10/07 | 58 | 59 | 58 | 59 | 4,000 |
| 2010/10/06 | 0 | 0 | 0 | 60 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 60 | 0 |
| 2010/10/04 | 60 | 60 | 60 | 60 | 7,000 |
| 2010/10/01 | 0 | 0 | 0 | 62 | 0 |
| 2010/09/30 | 60 | 62 | 60 | 62 | 6,000 |
| 2010/09/29 | 0 | 0 | 0 | 60 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 60 | 0 |
| 2010/09/27 | 60 | 60 | 60 | 60 | 1,000 |
| 2010/09/24 | 0 | 0 | 0 | 60 | 0 |
| 2010/09/22 | 0 | 0 | 0 | 60 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 60 | 0 |
| 2010/09/17 | 60 | 60 | 60 | 60 | 1,000 |
| 2010/09/16 | 58 | 58 | 58 | 58 | 3,000 |
| 2010/09/15 | 0 | 0 | 0 | 60 | 0 |
| 2010/09/14 | 60 | 61 | 60 | 60 | 5,000 |
| 2010/09/13 | 60 | 61 | 57 | 58 | 8,000 |
| 2010/09/10 | 61 | 61 | 60 | 60 | 2,000 |
| 2010/09/09 | 57 | 61 | 57 | 57 | 21,000 |
| 2010/09/08 | 0 | 0 | 0 | 58 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 58 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 58 | 0 |
| 2010/09/03 | 57 | 58 | 57 | 58 | 2,000 |
| 2010/09/02 | 58 | 59 | 58 | 59 | 2,000 |
| 2010/09/01 | 57 | 58 | 57 | 58 | 3,000 |
| 2010/08/31 | 58 | 58 | 58 | 58 | 3,000 |
| 2010/08/30 | 59 | 59 | 56 | 58 | 4,000 |
| 2010/08/27 | 0 | 0 | 0 | 55 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 55 | 0 |
| 2010/08/25 | 53 | 55 | 53 | 55 | 2,000 |
| 2010/08/24 | 56 | 56 | 56 | 56 | 1,000 |
| 2010/08/23 | 0 | 0 | 0 | 58 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 58 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 58 | 0 |
| 2010/08/18 | 56 | 58 | 56 | 58 | 2,000 |
| 2010/08/17 | 59 | 59 | 59 | 59 | 1,000 |
| 2010/08/16 | 60 | 62 | 57 | 57 | 4,000 |
| 2010/08/13 | 0 | 0 | 0 | 59 | 0 |
| 2010/08/12 | 57 | 59 | 57 | 59 | 2,000 |
| 2010/08/11 | 57 | 57 | 56 | 57 | 7,000 |
| 2010/08/10 | 0 | 0 | 0 | 61 | 0 |
| 2010/08/09 | 61 | 61 | 61 | 61 | 1,000 |
| 2010/08/06 | 0 | 0 | 0 | 57 | 0 |
| 2010/08/05 | 57 | 57 | 57 | 57 | 3,000 |
| 2010/08/04 | 0 | 0 | 0 | 62 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 62 | 0 |
| 2010/08/02 | 62 | 62 | 62 | 62 | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 60 | 0 |
| 2010/07/29 | 58 | 60 | 58 | 60 | 6,000 |
| 2010/07/28 | 0 | 0 | 0 | 62 | 0 |
| 2010/07/27 | 60 | 62 | 60 | 62 | 3,000 |
| 2010/07/26 | 0 | 0 | 0 | 60 | 0 |
| 2010/07/23 | 60 | 60 | 60 | 60 | 1,000 |
| 2010/07/22 | 58 | 58 | 58 | 58 | 1,000 |
| 2010/07/21 | 0 | 0 | 0 | 63 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 63 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 63 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 63 | 0 |
| 2010/07/14 | 63 | 63 | 63 | 63 | 1,000 |
| 2010/07/13 | 63 | 63 | 63 | 63 | 2,000 |
| 2010/07/12 | 62 | 63 | 62 | 63 | 4,000 |
| 2010/07/09 | 0 | 0 | 0 | 59 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 59 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 59 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 59 | 0 |
| 2010/07/05 | 57 | 59 | 57 | 59 | 2,000 |
| 2010/07/02 | 56 | 60 | 55 | 57 | 6,000 |
| 2010/07/01 | 56 | 56 | 54 | 56 | 3,000 |
| 2010/06/30 | 61 | 61 | 61 | 61 | 1,000 |
| 2010/06/29 | 0 | 0 | 0 | 61 | 0 |
| 2010/06/28 | 61 | 61 | 61 | 61 | 1,000 |
| 2010/06/25 | 0 | 0 | 0 | 61 | 0 |
| 2010/06/24 | 60 | 61 | 60 | 61 | 4,000 |
| 2010/06/23 | 0 | 0 | 0 | 64 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 64 | 0 |
| 2010/06/21 | 60 | 64 | 60 | 64 | 5,000 |
| 2010/06/18 | 0 | 0 | 0 | 63 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 63 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 63 | 0 |
| 2010/06/15 | 63 | 63 | 63 | 63 | 2,000 |
| 2010/06/14 | 0 | 0 | 0 | 62 | 0 |
| 2010/06/11 | 62 | 62 | 62 | 62 | 1,000 |
| 2010/06/10 | 61 | 61 | 56 | 60 | 4,000 |
| 2010/06/09 | 0 | 0 | 0 | 65 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 65 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 65 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 65 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 65 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 65 | 0 |
| 2010/06/01 | 65 | 65 | 65 | 65 | 1,000 |
| 2010/05/31 | 61 | 61 | 61 | 61 | 2,000 |
| 2010/05/28 | 62 | 62 | 62 | 62 | 4,000 |
| 2010/05/27 | 57 | 59 | 57 | 59 | 2,000 |
| 2010/05/26 | 59 | 59 | 57 | 57 | 8,000 |
| 2010/05/25 | 59 | 59 | 58 | 58 | 7,000 |
| 2010/05/24 | 57 | 59 | 57 | 59 | 2,000 |
| 2010/05/21 | 54 | 57 | 53 | 57 | 5,000 |
| 2010/05/20 | 0 | 0 | 0 | 62 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 62 | 0 |
| 2010/05/18 | 0 | 0 | 0 | 62 | 0 |
| 2010/05/17 | 62 | 62 | 62 | 62 | 2,000 |
| 2010/05/14 | 0 | 0 | 0 | 62 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 62 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 62 | 0 |
| 2010/05/11 | 62 | 62 | 62 | 62 | 2,000 |
| 2010/05/10 | 62 | 62 | 62 | 62 | 4,000 |
| 2010/05/07 | 61 | 61 | 61 | 61 | 2,000 |
| 2010/05/06 | 0 | 0 | 0 | 64 | 0 |
| 2010/04/30 | 64 | 64 | 64 | 64 | 3,000 |
| 2010/04/28 | 0 | 0 | 0 | 64 | 0 |
| 2010/04/27 | 64 | 64 | 64 | 64 | 3,000 |
| 2010/04/26 | 62 | 65 | 62 | 64 | 6,000 |
| 2010/04/23 | 64 | 64 | 64 | 64 | 4,000 |
| 2010/04/22 | 64 | 64 | 64 | 64 | 1,000 |
| 2010/04/21 | 64 | 66 | 64 | 66 | 3,000 |
| 2010/04/20 | 66 | 66 | 66 | 66 | 4,000 |
| 2010/04/19 | 63 | 63 | 63 | 63 | 2,000 |
| 2010/04/16 | 63 | 63 | 62 | 62 | 12,000 |
| 2010/04/15 | 0 | 0 | 0 | 64 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 64 | 0 |
| 2010/04/13 | 64 | 64 | 64 | 64 | 1,000 |
| 2010/04/12 | 60 | 64 | 60 | 64 | 20,000 |
| 2010/04/09 | 62 | 63 | 61 | 61 | 3,000 |
| 2010/04/08 | 61 | 61 | 60 | 60 | 2,000 |
| 2010/04/07 | 60 | 60 | 60 | 60 | 1,000 |
| 2010/04/06 | 60 | 60 | 60 | 60 | 5,000 |
| 2010/04/05 | 61 | 62 | 60 | 62 | 4,000 |
| 2010/04/02 | 62 | 62 | 60 | 60 | 2,000 |
| 2010/04/01 | 0 | 0 | 0 | 62 | 0 |
| 2010/03/31 | 60 | 62 | 60 | 62 | 4,000 |
| 2010/03/30 | 57 | 60 | 57 | 60 | 10,000 |
| 2010/03/29 | 62 | 62 | 59 | 61 | 5,000 |
| 2010/03/26 | 59 | 59 | 59 | 59 | 1,000 |
| 2010/03/24 | 59 | 59 | 59 | 59 | 2,000 |
| 2010/03/23 | 57 | 58 | 57 | 58 | 4,000 |
| 2010/03/19 | 55 | 62 | 52 | 56 | 24,000 |
| 2010/03/18 | 55 | 56 | 54 | 56 | 3,000 |
| 2010/03/17 | 56 | 56 | 56 | 56 | 1,000 |
| 2010/03/16 | 54 | 57 | 54 | 57 | 7,000 |
| 2010/03/15 | 53 | 55 | 53 | 55 | 2,000 |
| 2010/03/12 | 54 | 55 | 54 | 55 | 11,000 |
| 2010/03/11 | 55 | 56 | 54 | 56 | 5,000 |
| 2010/03/10 | 56 | 56 | 56 | 56 | 2,000 |
| 2010/03/08 | 56 | 56 | 56 | 56 | 4,000 |
| 2010/03/01 | 60 | 60 | 59 | 59 | 8,000 |
| 2010/02/26 | 61 | 61 | 61 | 61 | 3,000 |
| 2010/02/25 | 60 | 61 | 60 | 61 | 8,000 |
| 2010/02/23 | 62 | 62 | 62 | 62 | 1,000 |
| 2010/02/22 | 63 | 63 | 63 | 63 | 1,000 |
| 2010/02/19 | 61 | 61 | 61 | 61 | 7,000 |
| 2010/02/18 | 61 | 62 | 61 | 62 | 11,000 |
| 2010/02/17 | 63 | 63 | 61 | 61 | 2,000 |
| 2010/02/16 | 63 | 64 | 63 | 64 | 7,000 |
| 2010/02/15 | 70 | 70 | 70 | 70 | 3,000 |
| 2010/02/08 | 69 | 70 | 69 | 69 | 8,000 |
| 2010/02/04 | 72 | 72 | 64 | 72 | 15,000 |
| 2010/02/02 | 76 | 76 | 75 | 75 | 3,000 |
| 2010/02/01 | 68 | 75 | 68 | 75 | 10,000 |
| 2010/01/29 | 68 | 68 | 66 | 67 | 4,000 |
| 2010/01/28 | 64 | 75 | 63 | 66 | 35,000 |
| 2010/01/27 | 64 | 64 | 64 | 64 | 1,000 |
| 2010/01/25 | 61 | 66 | 61 | 62 | 7,000 |
| 2010/01/22 | 68 | 68 | 62 | 65 | 14,000 |
| 2010/01/21 | 67 | 67 | 67 | 67 | 5,000 |
| 2010/01/20 | 64 | 68 | 64 | 68 | 10,000 |
| 2010/01/19 | 62 | 62 | 62 | 62 | 1,000 |
| 2010/01/18 | 58 | 60 | 58 | 60 | 8,000 |
| 2010/01/15 | 56 | 57 | 56 | 57 | 9,000 |
| 2010/01/14 | 56 | 56 | 55 | 55 | 8,000 |
| 2010/01/13 | 57 | 60 | 56 | 56 | 7,000 |
| 2010/01/12 | 60 | 61 | 60 | 61 | 4,000 |
| 2010/01/08 | 55 | 61 | 55 | 61 | 16,000 |
| 2010/01/07 | 55 | 56 | 52 | 55 | 14,000 |
| 2010/01/06 | 54 | 54 | 54 | 54 | 2,000 |
| 2010/01/05 | 55 | 56 | 55 | 56 | 5,000 |
| 2010/01/04 | 55 | 56 | 55 | 55 | 4,000 |