ヤマト モビリティ & Mfg.(7886)の株価時系列情報
ヤマト モビリティ & Mfg.(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 |
---|---|---|---|---|---|
1995/12/29 | 740 | 740 | 740 | 740 | 1,000 |
1995/12/28 | 710 | 720 | 710 | 720 | 7,000 |
1995/12/27 | 710 | 715 | 710 | 715 | 7,000 |
1995/12/25 | 701 | 701 | 701 | 701 | 1,000 |
1995/12/22 | 680 | 700 | 680 | 700 | 4,000 |
1995/12/21 | 695 | 695 | 695 | 695 | 1,000 |
1995/12/14 | 680 | 680 | 680 | 680 | 3,000 |
1995/12/11 | 670 | 670 | 650 | 651 | 7,000 |
1995/12/07 | 730 | 730 | 730 | 730 | 3,000 |
1995/12/06 | 705 | 730 | 705 | 730 | 5,000 |
1995/12/04 | 680 | 701 | 680 | 701 | 5,000 |
1995/11/29 | 690 | 690 | 690 | 690 | 1,000 |
1995/11/28 | 690 | 701 | 690 | 701 | 5,000 |
1995/11/22 | 690 | 701 | 680 | 701 | 11,000 |
1995/11/21 | 695 | 700 | 695 | 700 | 2,000 |
1995/11/16 | 700 | 700 | 700 | 700 | 3,000 |
1995/11/15 | 701 | 701 | 680 | 700 | 5,000 |
1995/11/14 | 701 | 701 | 701 | 701 | 1,000 |
1995/11/13 | 707 | 707 | 707 | 707 | 1,000 |
1995/11/10 | 707 | 707 | 707 | 707 | 1,000 |
1995/11/08 | 765 | 765 | 765 | 765 | 4,000 |
1995/11/07 | 770 | 770 | 770 | 770 | 4,000 |
1995/11/06 | 770 | 770 | 770 | 770 | 4,000 |
1995/11/02 | 770 | 770 | 770 | 770 | 1,000 |
1995/11/01 | 765 | 765 | 765 | 765 | 7,000 |
1995/10/31 | 769 | 770 | 760 | 762 | 5,000 |
1995/10/30 | 769 | 769 | 769 | 769 | 1,000 |
1995/10/27 | 730 | 780 | 725 | 780 | 12,000 |
1995/10/26 | 740 | 740 | 730 | 730 | 9,000 |
1995/10/25 | 749 | 749 | 749 | 749 | 2,000 |
1995/10/24 | 710 | 710 | 710 | 710 | 2,000 |
1995/10/23 | 710 | 720 | 700 | 720 | 7,000 |
1995/10/20 | 740 | 740 | 720 | 740 | 6,000 |
1995/10/19 | 750 | 750 | 740 | 740 | 7,000 |
1995/10/17 | 750 | 750 | 750 | 750 | 3,000 |
1995/10/13 | 731 | 731 | 731 | 731 | 1,000 |
1995/10/12 | 731 | 731 | 730 | 730 | 2,000 |
1995/10/11 | 730 | 730 | 730 | 730 | 2,000 |
1995/10/09 | 730 | 750 | 710 | 750 | 6,000 |
1995/10/06 | 740 | 740 | 730 | 730 | 4,000 |
1995/10/05 | 750 | 770 | 740 | 740 | 5,000 |
1995/10/04 | 741 | 751 | 741 | 751 | 2,000 |
1995/10/03 | 740 | 740 | 740 | 740 | 1,000 |
1995/10/02 | 750 | 780 | 750 | 780 | 2,000 |
1995/09/29 | 699 | 750 | 685 | 750 | 8,000 |
1995/09/27 | 700 | 730 | 700 | 700 | 5,000 |
1995/09/26 | 750 | 750 | 730 | 730 | 5,000 |
1995/09/25 | 770 | 770 | 750 | 750 | 2,000 |
1995/09/22 | 770 | 770 | 770 | 770 | 1,000 |
1995/09/21 | 780 | 780 | 780 | 780 | 1,000 |
1995/09/20 | 795 | 795 | 780 | 780 | 5,000 |
1995/09/19 | 795 | 795 | 795 | 795 | 8,000 |
1995/09/18 | 795 | 800 | 795 | 800 | 4,000 |
1995/09/13 | 786 | 786 | 786 | 786 | 1,000 |
1995/09/12 | 785 | 787 | 785 | 787 | 9,000 |
1995/09/11 | 788 | 789 | 781 | 785 | 7,000 |
1995/09/08 | 800 | 800 | 791 | 791 | 3,000 |
1995/09/07 | 810 | 810 | 790 | 791 | 4,000 |
1995/09/06 | 791 | 810 | 790 | 810 | 7,000 |
1995/09/05 | 810 | 810 | 800 | 809 | 7,000 |
1995/09/04 | 831 | 831 | 830 | 830 | 4,000 |
1995/09/01 | 800 | 840 | 800 | 830 | 5,000 |
1995/08/31 | 840 | 840 | 820 | 820 | 3,000 |
1995/08/30 | 830 | 840 | 830 | 840 | 11,000 |
1995/08/29 | 810 | 830 | 810 | 830 | 3,000 |
1995/08/28 | 820 | 820 | 800 | 800 | 3,000 |
1995/08/25 | 820 | 820 | 820 | 820 | 2,000 |
1995/08/24 | 790 | 800 | 787 | 800 | 6,000 |
1995/08/23 | 800 | 800 | 790 | 790 | 9,000 |
1995/08/22 | 819 | 819 | 787 | 787 | 12,000 |
1995/08/21 | 841 | 841 | 821 | 821 | 8,000 |
1995/08/18 | 839 | 839 | 825 | 825 | 7,000 |
1995/08/17 | 840 | 840 | 839 | 840 | 5,000 |
1995/08/16 | 864 | 864 | 840 | 840 | 8,000 |
1995/08/15 | 800 | 840 | 795 | 840 | 9,000 |
1995/08/14 | 785 | 795 | 785 | 795 | 7,000 |
1995/08/11 | 800 | 800 | 783 | 783 | 13,000 |
1995/08/10 | 785 | 788 | 780 | 781 | 8,000 |
1995/08/09 | 771 | 780 | 771 | 780 | 4,000 |
1995/08/08 | 780 | 780 | 770 | 771 | 3,000 |
1995/08/04 | 810 | 810 | 795 | 795 | 5,000 |
1995/08/03 | 799 | 810 | 799 | 810 | 8,000 |
1995/08/02 | 810 | 810 | 800 | 800 | 5,000 |
1995/08/01 | 810 | 810 | 810 | 810 | 4,000 |
1995/07/31 | 840 | 840 | 800 | 801 | 15,000 |
1995/07/28 | 801 | 830 | 798 | 830 | 11,000 |
1995/07/27 | 805 | 820 | 805 | 820 | 12,000 |
1995/07/26 | 795 | 820 | 795 | 820 | 8,000 |
1995/07/25 | 801 | 825 | 800 | 800 | 9,000 |
1995/07/24 | 806 | 806 | 801 | 801 | 4,000 |
1995/07/21 | 830 | 830 | 800 | 800 | 4,000 |
1995/07/20 | 839 | 840 | 839 | 840 | 2,000 |
1995/07/19 | 850 | 850 | 849 | 849 | 2,000 |
1995/07/18 | 880 | 890 | 850 | 860 | 17,000 |
1995/07/17 | 870 | 881 | 870 | 880 | 8,000 |
1995/07/14 | 870 | 870 | 860 | 860 | 9,000 |
1995/07/13 | 910 | 910 | 870 | 870 | 8,000 |
1995/07/12 | 880 | 910 | 879 | 910 | 15,000 |
1995/07/11 | 880 | 880 | 880 | 880 | 2,000 |
1995/07/10 | 880 | 899 | 879 | 899 | 7,000 |
1995/07/07 | 801 | 850 | 801 | 850 | 3,000 |
1995/07/06 | 790 | 790 | 790 | 790 | 3,000 |
1995/07/05 | 810 | 820 | 790 | 790 | 4,000 |
1995/07/04 | 813 | 813 | 810 | 810 | 4,000 |
1995/07/03 | 836 | 836 | 835 | 836 | 5,000 |
1995/06/29 | 832 | 832 | 832 | 832 | 1,000 |
1995/06/28 | 835 | 840 | 830 | 830 | 20,000 |
1995/06/27 | 895 | 900 | 865 | 865 | 16,000 |
1995/06/26 | 945 | 945 | 905 | 905 | 11,000 |
1995/06/23 | 860 | 900 | 860 | 900 | 14,000 |
1995/06/22 | 866 | 866 | 860 | 860 | 3,000 |
1995/06/21 | 865 | 865 | 865 | 865 | 10,000 |
1995/06/20 | 865 | 865 | 865 | 865 | 8,000 |
1995/06/19 | 865 | 865 | 865 | 865 | 4,000 |
1995/06/16 | 840 | 850 | 830 | 850 | 8,000 |
1995/06/15 | 840 | 850 | 840 | 850 | 3,000 |
1995/06/14 | 830 | 841 | 830 | 840 | 6,000 |
1995/06/13 | 870 | 870 | 830 | 830 | 14,000 |
1995/06/12 | 900 | 900 | 880 | 881 | 7,000 |
1995/06/09 | 910 | 915 | 900 | 900 | 14,000 |
1995/06/08 | 940 | 960 | 920 | 920 | 15,000 |
1995/06/07 | 910 | 940 | 910 | 940 | 7,000 |
1995/06/06 | 975 | 975 | 901 | 910 | 33,000 |
1995/06/05 | 980 | 980 | 975 | 975 | 20,000 |
1995/06/02 | 992 | 1,000 | 970 | 975 | 21,000 |
1995/06/01 | 1,070 | 1,090 | 990 | 992 | 48,000 |
1995/05/31 | 1,050 | 1,100 | 1,030 | 1,050 | 148,000 |
1995/05/30 | 1,000 | 1,030 | 985 | 1,030 | 39,000 |
1995/05/29 | 960 | 980 | 950 | 980 | 20,000 |
1995/05/26 | 980 | 980 | 970 | 970 | 8,000 |
1995/05/25 | 1,010 | 1,020 | 990 | 990 | 13,000 |
1995/05/24 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
1995/05/23 | 1,020 | 1,020 | 990 | 1,020 | 16,000 |
1995/05/22 | 1,040 | 1,050 | 1,000 | 1,000 | 12,000 |
1995/05/19 | 1,060 | 1,060 | 1,020 | 1,040 | 33,000 |
1995/05/18 | 1,080 | 1,130 | 1,020 | 1,020 | 55,000 |
1995/05/17 | 1,010 | 1,120 | 990 | 1,080 | 59,000 |
1995/05/16 | 1,010 | 1,030 | 1,000 | 1,030 | 39,000 |
1995/05/15 | 1,110 | 1,140 | 1,020 | 1,020 | 32,000 |
1995/05/12 | 1,160 | 1,160 | 1,040 | 1,090 | 47,000 |
1995/05/11 | 1,180 | 1,200 | 1,120 | 1,120 | 58,000 |
1995/05/10 | 1,210 | 1,210 | 1,150 | 1,190 | 78,000 |
1995/05/09 | 1,160 | 1,220 | 1,160 | 1,190 | 636,000 |
1995/05/08 | 1,100 | 1,160 | 1,070 | 1,150 | 176,000 |
1995/05/02 | 1,140 | 1,160 | 1,070 | 1,080 | 403,000 |
1995/05/01 | 1,040 | 1,140 | 1,040 | 1,120 | 839,000 |
1995/04/28 | 929 | 1,010 | 920 | 1,010 | 912,000 |
1995/04/27 | 820 | 909 | 820 | 909 | 643,000 |
1995/04/26 | 795 | 809 | 771 | 809 | 273,000 |
1995/04/25 | 820 | 820 | 820 | 820 | 369,000 |