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 |
---|---|---|---|---|---|
1999/12/30 | 297 | 297 | 294 | 294 | 2,000 |
1999/12/29 | 280 | 280 | 280 | 280 | 2,000 |
1999/12/28 | 293 | 293 | 280 | 280 | 29,000 |
1999/12/27 | 298 | 298 | 298 | 298 | 2,000 |
1999/12/22 | 280 | 280 | 250 | 250 | 7,000 |
1999/12/20 | 300 | 300 | 300 | 300 | 2,000 |
1999/12/03 | 363 | 366 | 363 | 366 | 4,000 |
1999/11/30 | 368 | 368 | 368 | 368 | 1,000 |
1999/11/29 | 370 | 370 | 370 | 370 | 2,000 |
1999/11/17 | 350 | 350 | 350 | 350 | 3,000 |
1999/10/29 | 390 | 400 | 390 | 400 | 2,000 |
1999/10/27 | 390 | 390 | 390 | 390 | 1,000 |
1999/10/12 | 380 | 380 | 380 | 380 | 1,000 |
1999/10/08 | 390 | 390 | 390 | 390 | 1,000 |
1999/09/30 | 400 | 410 | 400 | 410 | 2,000 |
1999/09/28 | 361 | 380 | 361 | 380 | 2,000 |
1999/09/24 | 400 | 410 | 400 | 410 | 2,000 |
1999/09/22 | 405 | 405 | 402 | 402 | 3,000 |
1999/09/17 | 410 | 410 | 410 | 410 | 1,000 |
1999/09/13 | 415 | 415 | 415 | 415 | 1,000 |
1999/09/09 | 420 | 420 | 420 | 420 | 2,000 |
1999/09/08 | 425 | 425 | 425 | 425 | 1,000 |
1999/08/31 | 436 | 436 | 436 | 436 | 1,000 |
1999/08/27 | 437 | 437 | 437 | 437 | 3,000 |
1999/08/23 | 400 | 410 | 400 | 410 | 4,000 |
1999/08/18 | 402 | 402 | 402 | 402 | 1,000 |
1999/08/12 | 400 | 400 | 400 | 400 | 2,000 |
1999/08/11 | 410 | 410 | 410 | 410 | 1,000 |
1999/08/02 | 449 | 449 | 424 | 424 | 2,000 |
1999/07/30 | 447 | 447 | 447 | 447 | 1,000 |
1999/07/27 | 420 | 420 | 420 | 420 | 10,000 |
1999/07/23 | 417 | 417 | 417 | 417 | 1,000 |
1999/07/22 | 417 | 417 | 417 | 417 | 1,000 |
1999/07/21 | 415 | 415 | 415 | 415 | 1,000 |
1999/07/16 | 441 | 441 | 441 | 441 | 1,000 |
1999/07/15 | 440 | 440 | 440 | 440 | 5,000 |
1999/07/14 | 435 | 435 | 435 | 435 | 1,000 |
1999/07/13 | 434 | 434 | 425 | 425 | 2,000 |
1999/07/12 | 434 | 434 | 434 | 434 | 1,000 |
1999/07/08 | 440 | 440 | 440 | 440 | 2,000 |
1999/07/07 | 450 | 450 | 450 | 450 | 2,000 |
1999/07/06 | 430 | 450 | 430 | 440 | 15,000 |
1999/07/05 | 425 | 425 | 410 | 410 | 9,000 |
1999/07/02 | 430 | 430 | 402 | 402 | 4,000 |
1999/07/01 | 401 | 427 | 401 | 426 | 6,000 |
1999/06/30 | 400 | 400 | 391 | 391 | 3,000 |
1999/06/29 | 400 | 400 | 400 | 400 | 1,000 |
1999/06/28 | 400 | 400 | 400 | 400 | 1,000 |
1999/06/24 | 395 | 396 | 393 | 393 | 4,000 |
1999/06/23 | 392 | 392 | 392 | 392 | 1,000 |
1999/06/22 | 400 | 400 | 390 | 390 | 5,000 |
1999/06/21 | 390 | 390 | 390 | 390 | 2,000 |
1999/06/18 | 395 | 395 | 395 | 395 | 1,000 |
1999/06/11 | 400 | 400 | 400 | 400 | 1,000 |
1999/05/31 | 400 | 400 | 400 | 400 | 1,000 |
1999/05/27 | 389 | 389 | 389 | 389 | 1,000 |
1999/05/20 | 390 | 390 | 390 | 390 | 2,000 |
1999/05/14 | 410 | 410 | 410 | 410 | 1,000 |
1999/05/11 | 422 | 422 | 421 | 421 | 2,000 |
1999/05/06 | 415 | 415 | 415 | 415 | 1,000 |
1999/04/30 | 429 | 429 | 429 | 429 | 1,000 |
1999/04/27 | 423 | 425 | 423 | 425 | 3,000 |
1999/04/26 | 424 | 424 | 424 | 424 | 2,000 |
1999/04/20 | 430 | 431 | 430 | 431 | 2,000 |
1999/04/16 | 431 | 431 | 431 | 431 | 1,000 |
1999/04/15 | 430 | 430 | 430 | 430 | 2,000 |
1999/04/09 | 459 | 459 | 459 | 459 | 1,000 |
1999/04/08 | 420 | 423 | 420 | 420 | 6,000 |
1999/04/07 | 420 | 420 | 420 | 420 | 4,000 |
1999/04/06 | 445 | 445 | 420 | 420 | 6,000 |
1999/04/05 | 375 | 445 | 375 | 445 | 11,000 |
1999/04/02 | 375 | 375 | 375 | 375 | 1,000 |
1999/04/01 | 375 | 375 | 375 | 375 | 2,000 |
1999/03/31 | 375 | 375 | 375 | 375 | 2,000 |
1999/03/29 | 370 | 380 | 370 | 375 | 4,000 |
1999/03/26 | 348 | 350 | 340 | 350 | 6,000 |
1999/03/25 | 340 | 350 | 335 | 350 | 12,000 |
1999/03/24 | 340 | 340 | 340 | 340 | 8,000 |
1999/03/19 | 320 | 321 | 320 | 320 | 11,000 |
1999/03/18 | 320 | 320 | 320 | 320 | 9,000 |
1999/03/17 | 320 | 320 | 320 | 320 | 1,000 |
1999/03/16 | 310 | 310 | 310 | 310 | 3,000 |
1999/03/12 | 315 | 315 | 315 | 315 | 2,000 |
1999/03/10 | 318 | 318 | 318 | 318 | 1,000 |
1999/03/08 | 315 | 315 | 315 | 315 | 1,000 |
1999/03/04 | 320 | 320 | 320 | 320 | 1,000 |
1999/03/03 | 321 | 321 | 320 | 320 | 3,000 |
1999/03/01 | 340 | 340 | 336 | 340 | 5,000 |
1999/02/26 | 310 | 310 | 304 | 310 | 9,000 |
1999/02/25 | 310 | 310 | 300 | 302 | 11,000 |
1999/02/24 | 310 | 310 | 310 | 310 | 2,000 |
1999/02/23 | 320 | 320 | 320 | 320 | 1,000 |
1999/01/29 | 330 | 330 | 330 | 330 | 2,000 |
1999/01/28 | 305 | 305 | 305 | 305 | 1,000 |
1999/01/27 | 320 | 320 | 320 | 320 | 2,000 |
1999/01/11 | 330 | 330 | 330 | 330 | 1,000 |