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 |
---|---|---|---|---|---|
2000/12/27 | 210 | 226 | 210 | 226 | 2,000 |
2000/12/26 | 200 | 200 | 200 | 200 | 1,000 |
2000/12/22 | 190 | 190 | 190 | 190 | 1,000 |
2000/12/21 | 205 | 205 | 205 | 205 | 1,000 |
2000/12/19 | 205 | 205 | 205 | 205 | 1,000 |
2000/12/18 | 200 | 200 | 200 | 200 | 1,000 |
2000/12/05 | 225 | 230 | 225 | 230 | 7,000 |
2000/12/01 | 200 | 200 | 200 | 200 | 4,000 |
2000/11/27 | 216 | 216 | 215 | 215 | 3,000 |
2000/11/20 | 200 | 200 | 200 | 200 | 5,000 |
2000/11/07 | 200 | 200 | 200 | 200 | 7,000 |
2000/11/06 | 200 | 200 | 200 | 200 | 18,000 |
2000/11/01 | 200 | 200 | 191 | 191 | 4,000 |
2000/10/31 | 240 | 240 | 205 | 205 | 5,000 |
2000/10/27 | 197 | 197 | 197 | 197 | 1,000 |
2000/10/26 | 195 | 195 | 195 | 195 | 1,000 |
2000/10/23 | 195 | 195 | 195 | 195 | 1,000 |
2000/10/20 | 200 | 200 | 198 | 198 | 12,000 |
2000/10/19 | 200 | 200 | 200 | 200 | 4,000 |
2000/10/18 | 230 | 230 | 200 | 200 | 6,000 |
2000/10/16 | 235 | 235 | 235 | 235 | 2,000 |
2000/10/13 | 240 | 240 | 240 | 240 | 1,000 |
2000/10/10 | 250 | 250 | 250 | 250 | 1,000 |
2000/10/05 | 260 | 260 | 260 | 260 | 1,000 |
2000/10/03 | 270 | 270 | 270 | 270 | 1,000 |
2000/09/29 | 270 | 270 | 270 | 270 | 2,000 |
2000/09/25 | 260 | 260 | 260 | 260 | 2,000 |
2000/08/31 | 270 | 270 | 270 | 270 | 1,000 |
2000/08/29 | 260 | 260 | 255 | 255 | 2,000 |
2000/08/28 | 270 | 270 | 255 | 255 | 3,000 |
2000/08/16 | 265 | 265 | 265 | 265 | 1,000 |
2000/08/14 | 265 | 265 | 265 | 265 | 1,000 |
2000/08/08 | 275 | 275 | 275 | 275 | 5,000 |
2000/08/03 | 275 | 275 | 275 | 275 | 1,000 |
2000/07/31 | 292 | 292 | 292 | 292 | 1,000 |
2000/07/27 | 295 | 295 | 295 | 295 | 13,000 |
2000/07/26 | 270 | 270 | 270 | 270 | 1,000 |
2000/07/25 | 270 | 270 | 270 | 270 | 2,000 |
2000/07/24 | 271 | 271 | 271 | 271 | 2,000 |
2000/07/14 | 289 | 289 | 289 | 289 | 1,000 |
2000/07/13 | 292 | 292 | 292 | 292 | 1,000 |
2000/07/10 | 276 | 276 | 276 | 276 | 1,000 |
2000/07/06 | 270 | 272 | 270 | 272 | 6,000 |
2000/07/05 | 265 | 300 | 265 | 265 | 7,000 |
2000/06/30 | 270 | 270 | 270 | 270 | 4,000 |
2000/06/28 | 270 | 270 | 270 | 270 | 4,000 |
2000/06/27 | 270 | 270 | 268 | 268 | 4,000 |
2000/06/26 | 254 | 256 | 254 | 256 | 4,000 |
2000/06/23 | 270 | 270 | 270 | 270 | 1,000 |
2000/06/21 | 265 | 265 | 254 | 254 | 4,000 |
2000/06/20 | 270 | 270 | 270 | 270 | 1,000 |
2000/06/19 | 265 | 270 | 265 | 270 | 2,000 |
2000/06/15 | 270 | 270 | 270 | 270 | 1,000 |
2000/06/12 | 270 | 270 | 270 | 270 | 1,000 |
2000/06/08 | 275 | 275 | 275 | 275 | 5,000 |
2000/06/07 | 275 | 275 | 275 | 275 | 2,000 |
2000/06/06 | 270 | 270 | 270 | 270 | 4,000 |
2000/05/31 | 270 | 270 | 270 | 270 | 3,000 |
2000/05/30 | 255 | 255 | 253 | 255 | 5,000 |
2000/05/29 | 249 | 250 | 249 | 250 | 9,000 |
2000/05/24 | 240 | 240 | 230 | 230 | 5,000 |
2000/05/23 | 240 | 240 | 240 | 240 | 2,000 |
2000/05/22 | 240 | 240 | 240 | 240 | 1,000 |
2000/05/09 | 251 | 251 | 251 | 251 | 3,000 |
2000/04/28 | 265 | 265 | 265 | 265 | 2,000 |
2000/04/27 | 260 | 260 | 250 | 250 | 3,000 |
2000/04/26 | 260 | 260 | 260 | 260 | 2,000 |
2000/04/12 | 270 | 270 | 270 | 270 | 2,000 |
2000/04/06 | 275 | 275 | 275 | 275 | 1,000 |
2000/03/31 | 280 | 280 | 280 | 280 | 1,000 |
2000/03/30 | 270 | 270 | 270 | 270 | 4,000 |
2000/03/29 | 270 | 270 | 270 | 270 | 2,000 |
2000/03/27 | 275 | 275 | 271 | 271 | 8,000 |
2000/03/24 | 270 | 275 | 270 | 275 | 4,000 |
2000/03/23 | 250 | 250 | 250 | 250 | 4,000 |
2000/03/22 | 260 | 260 | 260 | 260 | 1,000 |
2000/03/16 | 275 | 275 | 275 | 275 | 3,000 |
2000/03/14 | 275 | 275 | 275 | 275 | 2,000 |
2000/03/10 | 280 | 280 | 280 | 280 | 2,000 |
2000/03/09 | 285 | 285 | 285 | 285 | 1,000 |
2000/03/02 | 270 | 295 | 270 | 270 | 8,000 |
2000/03/01 | 270 | 270 | 270 | 270 | 4,000 |
2000/02/29 | 270 | 270 | 270 | 270 | 3,000 |
2000/02/28 | 270 | 270 | 270 | 270 | 2,000 |
2000/02/25 | 265 | 270 | 265 | 270 | 2,000 |
2000/01/31 | 295 | 295 | 295 | 295 | 1,000 |
2000/01/28 | 300 | 300 | 290 | 290 | 6,000 |
2000/01/27 | 294 | 294 | 294 | 294 | 3,000 |
2000/01/24 | 270 | 270 | 270 | 270 | 1,000 |
2000/01/18 | 271 | 271 | 271 | 271 | 3,000 |
2000/01/14 | 270 | 270 | 270 | 270 | 5,000 |
2000/01/04 | 294 | 294 | 294 | 294 | 1,000 |