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 |
---|---|---|---|---|---|
2005/12/30 | 405 | 405 | 400 | 400 | 11,000 |
2005/12/29 | 402 | 405 | 400 | 405 | 18,000 |
2005/12/28 | 400 | 400 | 400 | 400 | 4,000 |
2005/12/27 | 392 | 395 | 391 | 395 | 21,000 |
2005/12/26 | 390 | 390 | 390 | 390 | 23,000 |
2005/12/22 | 399 | 399 | 386 | 390 | 39,000 |
2005/12/21 | 401 | 401 | 400 | 400 | 11,000 |
2005/12/20 | 400 | 400 | 400 | 400 | 14,000 |
2005/12/19 | 401 | 401 | 398 | 400 | 15,000 |
2005/12/16 | 405 | 405 | 400 | 400 | 39,000 |
2005/12/15 | 405 | 405 | 405 | 405 | 3,000 |
2005/12/14 | 410 | 410 | 405 | 405 | 9,000 |
2005/12/13 | 410 | 411 | 410 | 411 | 2,000 |
2005/12/09 | 401 | 401 | 401 | 401 | 2,000 |
2005/12/08 | 402 | 402 | 402 | 402 | 1,000 |
2005/12/05 | 398 | 398 | 398 | 398 | 1,000 |
2005/12/02 | 398 | 400 | 398 | 398 | 7,000 |
2005/12/01 | 395 | 395 | 395 | 395 | 2,000 |
2005/11/30 | 396 | 396 | 396 | 396 | 1,000 |
2005/11/29 | 396 | 396 | 396 | 396 | 7,000 |
2005/11/28 | 395 | 395 | 391 | 392 | 8,000 |
2005/11/25 | 396 | 396 | 391 | 391 | 5,000 |
2005/11/24 | 396 | 399 | 396 | 399 | 5,000 |
2005/11/22 | 400 | 400 | 400 | 400 | 4,000 |
2005/11/21 | 401 | 403 | 391 | 403 | 11,000 |
2005/11/17 | 417 | 420 | 417 | 420 | 5,000 |
2005/11/15 | 420 | 420 | 416 | 416 | 7,000 |
2005/11/14 | 418 | 418 | 418 | 418 | 1,000 |
2005/11/10 | 415 | 415 | 415 | 415 | 1,000 |
2005/11/08 | 413 | 414 | 413 | 414 | 2,000 |
2005/11/07 | 412 | 412 | 412 | 412 | 3,000 |
2005/11/04 | 410 | 410 | 410 | 410 | 1,000 |
2005/11/02 | 410 | 410 | 410 | 410 | 3,000 |
2005/11/01 | 407 | 410 | 407 | 410 | 6,000 |
2005/10/31 | 408 | 408 | 405 | 406 | 7,000 |
2005/10/28 | 404 | 408 | 404 | 408 | 4,000 |
2005/10/27 | 405 | 405 | 405 | 405 | 3,000 |
2005/10/24 | 400 | 400 | 400 | 400 | 1,000 |
2005/10/21 | 400 | 400 | 400 | 400 | 1,000 |
2005/10/19 | 400 | 400 | 400 | 400 | 1,000 |
2005/10/18 | 400 | 400 | 400 | 400 | 1,000 |
2005/10/17 | 400 | 400 | 400 | 400 | 1,000 |
2005/10/14 | 400 | 400 | 400 | 400 | 2,000 |
2005/10/13 | 400 | 400 | 400 | 400 | 1,000 |
2005/10/12 | 400 | 400 | 400 | 400 | 4,000 |
2005/10/07 | 400 | 400 | 400 | 400 | 1,000 |
2005/10/06 | 396 | 396 | 396 | 396 | 3,000 |
2005/10/04 | 403 | 403 | 403 | 403 | 2,000 |
2005/10/03 | 403 | 403 | 403 | 403 | 1,000 |
2005/09/28 | 400 | 400 | 400 | 400 | 3,000 |
2005/09/26 | 401 | 401 | 401 | 401 | 1,000 |
2005/09/20 | 398 | 400 | 392 | 400 | 14,000 |
2005/09/16 | 398 | 398 | 395 | 395 | 5,000 |
2005/09/15 | 398 | 398 | 398 | 398 | 1,000 |
2005/09/13 | 400 | 400 | 400 | 400 | 1,000 |
2005/09/12 | 392 | 392 | 392 | 392 | 2,000 |
2005/09/09 | 396 | 396 | 396 | 396 | 1,000 |
2005/09/07 | 400 | 400 | 400 | 400 | 2,000 |
2005/09/01 | 401 | 401 | 400 | 400 | 3,000 |
2005/08/31 | 405 | 405 | 404 | 404 | 7,000 |
2005/08/30 | 410 | 410 | 403 | 403 | 2,000 |
2005/08/29 | 413 | 413 | 411 | 411 | 7,000 |
2005/08/25 | 405 | 405 | 405 | 405 | 1,000 |
2005/08/23 | 399 | 400 | 399 | 400 | 3,000 |
2005/08/22 | 400 | 400 | 400 | 400 | 1,000 |
2005/08/19 | 392 | 395 | 392 | 395 | 5,000 |
2005/08/18 | 388 | 388 | 388 | 388 | 4,000 |
2005/08/17 | 390 | 390 | 388 | 388 | 3,000 |
2005/08/16 | 388 | 388 | 388 | 388 | 2,000 |
2005/08/12 | 390 | 390 | 390 | 390 | 3,000 |
2005/08/11 | 390 | 390 | 390 | 390 | 1,000 |
2005/08/02 | 385 | 385 | 385 | 385 | 1,000 |
2005/08/01 | 385 | 386 | 385 | 386 | 5,000 |
2005/07/29 | 390 | 390 | 385 | 385 | 3,000 |
2005/07/28 | 390 | 390 | 390 | 390 | 1,000 |
2005/07/27 | 390 | 390 | 390 | 390 | 6,000 |
2005/07/26 | 394 | 394 | 394 | 394 | 1,000 |
2005/07/25 | 399 | 399 | 399 | 399 | 1,000 |
2005/07/22 | 390 | 390 | 390 | 390 | 1,000 |
2005/07/20 | 380 | 380 | 380 | 380 | 3,000 |
2005/07/14 | 380 | 383 | 380 | 382 | 6,000 |
2005/07/11 | 380 | 380 | 380 | 380 | 7,000 |
2005/07/08 | 375 | 375 | 375 | 375 | 2,000 |
2005/07/07 | 368 | 380 | 368 | 375 | 18,000 |
2005/07/06 | 368 | 368 | 368 | 368 | 3,000 |
2005/07/05 | 373 | 373 | 372 | 372 | 8,000 |
2005/07/04 | 370 | 373 | 370 | 373 | 2,000 |
2005/06/30 | 365 | 365 | 365 | 365 | 1,000 |
2005/06/29 | 365 | 365 | 365 | 365 | 1,000 |
2005/06/28 | 363 | 368 | 363 | 368 | 2,000 |
2005/06/27 | 363 | 363 | 363 | 363 | 1,000 |
2005/06/24 | 362 | 362 | 362 | 362 | 1,000 |
2005/06/23 | 362 | 362 | 362 | 362 | 2,000 |
2005/06/22 | 361 | 361 | 361 | 361 | 3,000 |
2005/06/21 | 361 | 361 | 360 | 361 | 7,000 |
2005/06/20 | 360 | 360 | 360 | 360 | 1,000 |
2005/06/17 | 360 | 360 | 360 | 360 | 1,000 |
2005/06/16 | 360 | 360 | 360 | 360 | 1,000 |
2005/06/15 | 355 | 360 | 355 | 360 | 2,000 |
2005/06/14 | 355 | 355 | 355 | 355 | 1,000 |
2005/06/13 | 353 | 355 | 353 | 355 | 2,000 |
2005/06/10 | 355 | 355 | 355 | 355 | 1,000 |
2005/06/09 | 355 | 355 | 355 | 355 | 1,000 |
2005/06/08 | 360 | 360 | 360 | 360 | 1,000 |
2005/06/07 | 360 | 360 | 360 | 360 | 2,000 |
2005/06/06 | 355 | 355 | 355 | 355 | 1,000 |
2005/06/03 | 355 | 355 | 351 | 351 | 2,000 |
2005/06/02 | 350 | 360 | 350 | 360 | 5,000 |
2005/06/01 | 347 | 347 | 347 | 347 | 1,000 |
2005/05/31 | 352 | 352 | 350 | 351 | 4,000 |
2005/05/30 | 353 | 354 | 353 | 354 | 7,000 |
2005/05/27 | 371 | 371 | 360 | 360 | 4,000 |
2005/05/26 | 375 | 375 | 360 | 360 | 7,000 |
2005/05/25 | 370 | 370 | 370 | 370 | 1,000 |
2005/05/24 | 390 | 390 | 380 | 380 | 4,000 |
2005/05/23 | 380 | 387 | 375 | 387 | 9,000 |
2005/05/20 | 370 | 380 | 370 | 380 | 3,000 |
2005/05/19 | 370 | 370 | 370 | 370 | 1,000 |
2005/05/18 | 379 | 379 | 359 | 365 | 6,000 |
2005/05/16 | 400 | 400 | 400 | 400 | 2,000 |
2005/05/12 | 411 | 420 | 400 | 400 | 12,000 |
2005/05/11 | 401 | 410 | 400 | 410 | 8,000 |
2005/04/28 | 369 | 374 | 369 | 374 | 2,000 |
2005/04/27 | 362 | 369 | 362 | 369 | 4,000 |
2005/04/25 | 352 | 362 | 352 | 362 | 3,000 |
2005/04/22 | 352 | 352 | 352 | 352 | 2,000 |
2005/04/21 | 351 | 351 | 340 | 340 | 6,000 |
2005/04/20 | 345 | 352 | 345 | 352 | 4,000 |
2005/04/19 | 345 | 345 | 335 | 340 | 11,000 |
2005/04/18 | 354 | 355 | 328 | 338 | 7,000 |
2005/04/13 | 378 | 378 | 378 | 378 | 1,000 |
2005/04/11 | 380 | 380 | 380 | 380 | 3,000 |
2005/04/08 | 380 | 381 | 380 | 381 | 3,000 |
2005/04/07 | 385 | 385 | 381 | 381 | 8,000 |
2005/04/01 | 405 | 420 | 405 | 420 | 7,000 |
2005/03/31 | 390 | 405 | 390 | 405 | 7,000 |
2005/03/28 | 395 | 395 | 395 | 395 | 1,000 |
2005/03/25 | 408 | 408 | 408 | 408 | 2,000 |
2005/03/23 | 402 | 408 | 402 | 408 | 8,000 |
2005/03/22 | 403 | 405 | 401 | 401 | 17,000 |
2005/03/18 | 412 | 412 | 403 | 403 | 16,000 |
2005/03/17 | 414 | 415 | 409 | 409 | 4,000 |
2005/03/16 | 429 | 429 | 422 | 422 | 7,000 |
2005/03/15 | 431 | 431 | 430 | 430 | 6,000 |
2005/03/14 | 430 | 430 | 430 | 430 | 7,000 |
2005/03/11 | 460 | 460 | 460 | 460 | 5,000 |
2005/03/10 | 436 | 460 | 435 | 460 | 16,000 |
2005/03/09 | 448 | 448 | 448 | 448 | 2,000 |
2005/03/08 | 442 | 444 | 442 | 444 | 5,000 |
2005/03/07 | 448 | 450 | 442 | 442 | 6,000 |
2005/03/03 | 441 | 443 | 440 | 440 | 10,000 |
2005/03/02 | 440 | 451 | 440 | 450 | 20,000 |
2005/03/01 | 444 | 444 | 425 | 425 | 46,000 |
2005/02/28 | 436 | 436 | 436 | 436 | 4,000 |
2005/02/25 | 356 | 356 | 356 | 356 | 1,000 |
2005/02/23 | 345 | 345 | 345 | 345 | 5,000 |
2005/02/22 | 365 | 365 | 365 | 365 | 2,000 |
2005/02/18 | 370 | 370 | 370 | 370 | 4,000 |
2005/02/17 | 373 | 373 | 373 | 373 | 5,000 |
2005/02/16 | 373 | 373 | 373 | 373 | 4,000 |
2005/02/15 | 370 | 373 | 370 | 373 | 2,000 |
2005/02/14 | 370 | 370 | 365 | 370 | 13,000 |
2005/02/07 | 365 | 365 | 365 | 365 | 3,000 |
2005/02/03 | 360 | 360 | 360 | 360 | 1,000 |
2005/02/02 | 360 | 360 | 360 | 360 | 5,000 |
2005/02/01 | 360 | 360 | 360 | 360 | 15,000 |
2005/01/25 | 360 | 360 | 360 | 360 | 5,000 |
2005/01/21 | 360 | 360 | 360 | 360 | 5,000 |
2005/01/20 | 360 | 360 | 360 | 360 | 1,000 |
2005/01/19 | 360 | 360 | 360 | 360 | 1,000 |
2005/01/18 | 360 | 360 | 360 | 360 | 4,000 |
2005/01/17 | 360 | 360 | 360 | 360 | 1,000 |
2005/01/13 | 360 | 360 | 360 | 360 | 5,000 |
2005/01/12 | 360 | 360 | 360 | 360 | 5,000 |
2005/01/11 | 361 | 361 | 361 | 361 | 2,000 |
2005/01/07 | 345 | 345 | 345 | 345 | 2,000 |
2005/01/05 | 342 | 362 | 342 | 362 | 3,000 |
2005/01/04 | 342 | 342 | 342 | 342 | 4,000 |