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 |
|---|---|---|---|---|---|
| 2003/12/30 | 262 | 262 | 262 | 262 | 2,000 |
| 2003/12/24 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/12/18 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/12/17 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/12/11 | 268 | 268 | 268 | 268 | 2,000 |
| 2003/12/10 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/12/02 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/12/01 | 272 | 272 | 272 | 272 | 1,000 |
| 2003/11/27 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/11/25 | 256 | 261 | 256 | 261 | 2,000 |
| 2003/11/21 | 250 | 250 | 250 | 250 | 10,000 |
| 2003/11/19 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/11/18 | 250 | 251 | 250 | 251 | 3,000 |
| 2003/11/17 | 250 | 250 | 250 | 250 | 12,000 |
| 2003/11/13 | 250 | 250 | 250 | 250 | 6,000 |
| 2003/11/12 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/11/11 | 250 | 250 | 250 | 250 | 40,000 |
| 2003/11/10 | 253 | 253 | 250 | 250 | 2,000 |
| 2003/11/06 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/10/31 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/10/30 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/10/29 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/10/28 | 255 | 255 | 250 | 250 | 8,000 |
| 2003/10/24 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/10/23 | 251 | 251 | 250 | 250 | 5,000 |
| 2003/10/22 | 251 | 251 | 251 | 251 | 3,000 |
| 2003/10/21 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/10/20 | 252 | 255 | 250 | 255 | 9,000 |
| 2003/10/17 | 254 | 254 | 250 | 250 | 4,000 |
| 2003/10/16 | 255 | 255 | 252 | 252 | 4,000 |
| 2003/10/10 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/10/08 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/10/02 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/10/01 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/09/30 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/09/26 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/09/24 | 255 | 255 | 255 | 255 | 3,000 |
| 2003/09/22 | 250 | 255 | 250 | 255 | 8,000 |
| 2003/09/19 | 249 | 250 | 249 | 250 | 4,000 |
| 2003/09/18 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/09/17 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/09/16 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/09/05 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/09/03 | 235 | 235 | 235 | 235 | 10,000 |
| 2003/09/02 | 238 | 238 | 238 | 238 | 2,000 |
| 2003/09/01 | 240 | 240 | 235 | 235 | 6,000 |
| 2003/08/27 | 237 | 240 | 230 | 230 | 14,000 |
| 2003/08/25 | 236 | 240 | 235 | 240 | 4,000 |
| 2003/08/22 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/08/20 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/08/11 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/08/06 | 235 | 235 | 235 | 235 | 3,000 |
| 2003/08/01 | 249 | 249 | 247 | 247 | 4,000 |
| 2003/07/31 | 248 | 249 | 248 | 249 | 2,000 |
| 2003/07/30 | 248 | 248 | 247 | 247 | 4,000 |
| 2003/07/17 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/07/16 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/07/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/07/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/07/11 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/07/09 | 250 | 250 | 245 | 245 | 3,000 |
| 2003/07/08 | 240 | 245 | 240 | 245 | 4,000 |
| 2003/07/07 | 242 | 242 | 240 | 240 | 3,000 |
| 2003/07/04 | 238 | 238 | 238 | 238 | 2,000 |
| 2003/07/03 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/07/01 | 235 | 235 | 235 | 235 | 3,000 |
| 2003/06/30 | 240 | 240 | 235 | 235 | 8,000 |
| 2003/06/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/06/26 | 240 | 240 | 240 | 240 | 5,000 |
| 2003/06/25 | 230 | 230 | 230 | 230 | 5,000 |
| 2003/06/24 | 231 | 231 | 230 | 230 | 6,000 |
| 2003/06/23 | 230 | 231 | 230 | 231 | 14,000 |
| 2003/06/20 | 230 | 230 | 230 | 230 | 5,000 |
| 2003/06/19 | 230 | 231 | 230 | 230 | 7,000 |
| 2003/06/18 | 231 | 231 | 230 | 230 | 17,000 |
| 2003/06/17 | 219 | 230 | 219 | 230 | 38,000 |
| 2003/06/16 | 200 | 225 | 200 | 220 | 18,000 |
| 2003/06/11 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/06/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/06/06 | 200 | 200 | 200 | 200 | 7,000 |
| 2003/06/05 | 199 | 199 | 199 | 199 | 2,000 |
| 2003/05/30 | 192 | 192 | 192 | 192 | 3,000 |
| 2003/05/28 | 191 | 191 | 191 | 191 | 1,000 |
| 2003/05/27 | 191 | 191 | 191 | 191 | 2,000 |
| 2003/05/26 | 183 | 192 | 183 | 192 | 12,000 |
| 2003/05/22 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/05/21 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/05/15 | 176 | 176 | 174 | 174 | 3,000 |
| 2003/05/12 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/05/08 | 181 | 185 | 181 | 185 | 2,000 |
| 2003/05/01 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/04/30 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/04/28 | 181 | 185 | 181 | 185 | 5,000 |
| 2003/04/25 | 189 | 190 | 189 | 190 | 2,000 |
| 2003/04/21 | 181 | 181 | 181 | 181 | 1,000 |
| 2003/04/16 | 186 | 186 | 186 | 186 | 1,000 |
| 2003/04/08 | 185 | 186 | 185 | 186 | 3,000 |
| 2003/04/07 | 186 | 186 | 186 | 186 | 1,000 |
| 2003/03/31 | 186 | 186 | 186 | 186 | 2,000 |
| 2003/03/26 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/03/25 | 201 | 201 | 195 | 199 | 11,000 |
| 2003/03/24 | 199 | 201 | 199 | 199 | 10,000 |
| 2003/03/20 | 189 | 193 | 187 | 193 | 10,000 |
| 2003/03/19 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/03/18 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/03/06 | 180 | 190 | 180 | 190 | 2,000 |
| 2003/03/04 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/03/03 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/02/28 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/02/27 | 173 | 173 | 165 | 165 | 27,000 |
| 2003/02/26 | 173 | 173 | 173 | 173 | 2,000 |
| 2003/02/25 | 171 | 171 | 171 | 171 | 3,000 |
| 2003/02/24 | 181 | 181 | 181 | 181 | 2,000 |
| 2003/02/17 | 193 | 193 | 193 | 193 | 1,000 |
| 2003/02/04 | 193 | 193 | 193 | 193 | 1,000 |
| 2003/02/03 | 193 | 193 | 193 | 193 | 1,000 |
| 2003/01/29 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/01/27 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/01/22 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/01/20 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/01/17 | 176 | 176 | 176 | 176 | 1,000 |