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 |
|---|---|---|---|---|---|
| 2006/12/28 | 272 | 272 | 272 | 272 | 4,000 |
| 2006/12/27 | 272 | 272 | 269 | 269 | 2,000 |
| 2006/12/25 | 273 | 273 | 272 | 272 | 7,000 |
| 2006/12/22 | 272 | 272 | 272 | 272 | 5,000 |
| 2006/12/19 | 272 | 272 | 272 | 272 | 4,000 |
| 2006/12/18 | 268 | 268 | 265 | 265 | 8,000 |
| 2006/12/15 | 272 | 275 | 272 | 275 | 8,000 |
| 2006/12/13 | 272 | 272 | 272 | 272 | 1,000 |
| 2006/12/12 | 275 | 275 | 275 | 275 | 2,000 |
| 2006/12/11 | 277 | 277 | 274 | 274 | 2,000 |
| 2006/12/08 | 273 | 277 | 272 | 277 | 9,000 |
| 2006/12/07 | 268 | 272 | 267 | 272 | 13,000 |
| 2006/12/06 | 267 | 267 | 267 | 267 | 12,000 |
| 2006/12/05 | 266 | 266 | 266 | 266 | 1,000 |
| 2006/12/04 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/12/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/11/30 | 260 | 260 | 255 | 260 | 4,000 |
| 2006/11/28 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/11/27 | 255 | 255 | 255 | 255 | 2,000 |
| 2006/11/24 | 250 | 250 | 250 | 250 | 5,000 |
| 2006/11/22 | 260 | 260 | 260 | 260 | 4,000 |
| 2006/11/21 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/11/17 | 285 | 285 | 275 | 275 | 4,000 |
| 2006/11/09 | 306 | 306 | 306 | 306 | 1,000 |
| 2006/11/08 | 281 | 281 | 281 | 281 | 1,000 |
| 2006/11/01 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/10/30 | 288 | 288 | 278 | 278 | 7,000 |
| 2006/10/24 | 288 | 290 | 288 | 288 | 12,000 |
| 2006/10/04 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/10/02 | 285 | 285 | 285 | 285 | 2,000 |
| 2006/09/29 | 290 | 290 | 290 | 290 | 2,000 |
| 2006/09/25 | 285 | 286 | 285 | 286 | 2,000 |
| 2006/09/20 | 285 | 285 | 285 | 285 | 2,000 |
| 2006/09/19 | 285 | 285 | 278 | 282 | 8,000 |
| 2006/09/15 | 304 | 305 | 285 | 285 | 4,000 |
| 2006/09/14 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/09/12 | 302 | 302 | 302 | 302 | 1,000 |
| 2006/09/11 | 306 | 310 | 306 | 310 | 2,000 |
| 2006/09/06 | 306 | 306 | 300 | 300 | 3,000 |
| 2006/09/04 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/09/01 | 300 | 300 | 300 | 300 | 4,000 |
| 2006/08/31 | 309 | 310 | 309 | 310 | 3,000 |
| 2006/08/30 | 301 | 309 | 301 | 309 | 3,000 |
| 2006/08/29 | 309 | 310 | 309 | 310 | 2,000 |
| 2006/08/28 | 314 | 314 | 299 | 312 | 12,000 |
| 2006/08/25 | 333 | 333 | 333 | 333 | 1,000 |
| 2006/08/24 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/08/23 | 347 | 347 | 347 | 347 | 1,000 |
| 2006/08/22 | 345 | 348 | 345 | 348 | 5,000 |
| 2006/08/21 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/08/17 | 325 | 325 | 324 | 325 | 7,000 |
| 2006/08/14 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/08/11 | 322 | 322 | 322 | 322 | 1,000 |
| 2006/08/10 | 322 | 330 | 322 | 330 | 2,000 |
| 2006/08/03 | 321 | 321 | 321 | 321 | 4,000 |
| 2006/07/31 | 340 | 340 | 331 | 331 | 5,000 |
| 2006/07/27 | 339 | 340 | 331 | 331 | 4,000 |
| 2006/07/20 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/07/19 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/07/06 | 345 | 345 | 345 | 345 | 2,000 |
| 2006/07/05 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/06/30 | 345 | 348 | 345 | 348 | 3,000 |
| 2006/06/29 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/06/26 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/06/23 | 330 | 330 | 330 | 330 | 5,000 |
| 2006/06/21 | 330 | 330 | 330 | 330 | 5,000 |
| 2006/06/19 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/06/16 | 329 | 330 | 329 | 329 | 3,000 |
| 2006/06/15 | 321 | 321 | 311 | 311 | 4,000 |
| 2006/06/14 | 320 | 320 | 318 | 318 | 10,000 |
| 2006/06/13 | 318 | 320 | 318 | 320 | 17,000 |
| 2006/06/12 | 339 | 339 | 332 | 333 | 3,000 |
| 2006/06/08 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/06/07 | 350 | 350 | 340 | 340 | 2,000 |
| 2006/06/05 | 350 | 350 | 350 | 350 | 3,000 |
| 2006/06/02 | 350 | 350 | 350 | 350 | 5,000 |
| 2006/06/01 | 350 | 350 | 350 | 350 | 7,000 |
| 2006/05/31 | 361 | 361 | 351 | 351 | 4,000 |
| 2006/05/29 | 375 | 375 | 360 | 360 | 11,000 |
| 2006/05/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/05/25 | 347 | 347 | 347 | 347 | 1,000 |
| 2006/05/24 | 345 | 345 | 345 | 345 | 2,000 |
| 2006/05/23 | 338 | 338 | 338 | 338 | 7,000 |
| 2006/05/22 | 365 | 365 | 363 | 363 | 3,000 |
| 2006/05/19 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/05/18 | 360 | 360 | 360 | 360 | 4,000 |
| 2006/05/17 | 358 | 358 | 358 | 358 | 1,000 |
| 2006/05/16 | 374 | 374 | 373 | 373 | 2,000 |
| 2006/05/15 | 375 | 375 | 371 | 371 | 8,000 |
| 2006/05/12 | 380 | 380 | 375 | 375 | 4,000 |
| 2006/05/11 | 380 | 380 | 380 | 380 | 4,000 |
| 2006/05/10 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/05/09 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/05/08 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/05/02 | 387 | 387 | 387 | 387 | 4,000 |
| 2006/04/28 | 390 | 390 | 386 | 386 | 3,000 |
| 2006/04/27 | 390 | 390 | 385 | 385 | 10,000 |
| 2006/04/26 | 390 | 393 | 390 | 393 | 7,000 |
| 2006/04/25 | 390 | 390 | 390 | 390 | 6,000 |
| 2006/04/24 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/04/21 | 406 | 406 | 406 | 406 | 1,000 |
| 2006/04/19 | 405 | 410 | 405 | 410 | 3,000 |
| 2006/04/18 | 405 | 407 | 401 | 405 | 6,000 |
| 2006/04/17 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/04/13 | 405 | 405 | 405 | 405 | 2,000 |
| 2006/04/12 | 405 | 406 | 405 | 405 | 8,000 |
| 2006/04/11 | 410 | 410 | 410 | 410 | 6,000 |
| 2006/04/07 | 413 | 413 | 410 | 410 | 3,000 |
| 2006/04/06 | 410 | 410 | 410 | 410 | 6,000 |
| 2006/04/05 | 413 | 413 | 413 | 413 | 1,000 |
| 2006/04/04 | 413 | 413 | 413 | 413 | 2,000 |
| 2006/04/03 | 410 | 413 | 410 | 413 | 7,000 |
| 2006/03/30 | 400 | 404 | 400 | 404 | 4,000 |
| 2006/03/29 | 401 | 401 | 400 | 400 | 15,000 |
| 2006/03/27 | 414 | 414 | 410 | 410 | 3,000 |
| 2006/03/24 | 415 | 415 | 410 | 410 | 3,000 |
| 2006/03/22 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/03/20 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/03/17 | 415 | 418 | 415 | 418 | 6,000 |
| 2006/03/16 | 415 | 415 | 415 | 415 | 2,000 |
| 2006/03/15 | 405 | 415 | 405 | 415 | 8,000 |
| 2006/03/14 | 411 | 411 | 410 | 410 | 7,000 |
| 2006/03/13 | 410 | 410 | 410 | 410 | 5,000 |
| 2006/03/10 | 404 | 412 | 404 | 412 | 11,000 |
| 2006/03/09 | 394 | 399 | 394 | 399 | 5,000 |
| 2006/03/08 | 397 | 397 | 397 | 397 | 2,000 |
| 2006/03/07 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/03/06 | 405 | 407 | 403 | 405 | 12,000 |
| 2006/03/03 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/03/02 | 402 | 402 | 400 | 400 | 6,000 |
| 2006/02/28 | 412 | 412 | 407 | 407 | 2,000 |
| 2006/02/23 | 416 | 416 | 416 | 416 | 1,000 |
| 2006/02/22 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/02/21 | 399 | 405 | 399 | 405 | 15,000 |
| 2006/02/20 | 411 | 411 | 400 | 400 | 8,000 |
| 2006/02/17 | 412 | 412 | 410 | 410 | 2,000 |
| 2006/02/16 | 417 | 417 | 417 | 417 | 1,000 |
| 2006/02/15 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/02/14 | 424 | 424 | 424 | 424 | 1,000 |
| 2006/02/13 | 426 | 429 | 424 | 429 | 4,000 |
| 2006/02/10 | 430 | 430 | 421 | 426 | 4,000 |
| 2006/02/09 | 439 | 439 | 439 | 439 | 2,000 |
| 2006/02/08 | 433 | 438 | 433 | 434 | 5,000 |
| 2006/02/07 | 428 | 433 | 428 | 433 | 3,000 |
| 2006/02/06 | 430 | 432 | 428 | 428 | 6,000 |
| 2006/02/03 | 422 | 422 | 422 | 422 | 5,000 |
| 2006/02/02 | 422 | 422 | 422 | 422 | 2,000 |
| 2006/02/01 | 423 | 423 | 423 | 423 | 1,000 |
| 2006/01/31 | 433 | 433 | 428 | 428 | 3,000 |
| 2006/01/30 | 428 | 428 | 428 | 428 | 1,000 |
| 2006/01/27 | 416 | 424 | 414 | 420 | 12,000 |
| 2006/01/26 | 408 | 414 | 408 | 414 | 6,000 |
| 2006/01/25 | 407 | 407 | 407 | 407 | 2,000 |
| 2006/01/24 | 405 | 406 | 405 | 406 | 7,000 |
| 2006/01/23 | 407 | 409 | 401 | 409 | 9,000 |
| 2006/01/20 | 413 | 413 | 410 | 410 | 13,000 |
| 2006/01/19 | 390 | 411 | 390 | 410 | 18,000 |
| 2006/01/18 | 436 | 436 | 382 | 405 | 48,000 |
| 2006/01/17 | 449 | 449 | 436 | 436 | 14,000 |
| 2006/01/16 | 450 | 450 | 445 | 445 | 6,000 |
| 2006/01/13 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/01/12 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/01/11 | 441 | 450 | 437 | 450 | 9,000 |
| 2006/01/10 | 440 | 440 | 437 | 437 | 11,000 |
| 2006/01/06 | 418 | 430 | 418 | 430 | 10,000 |
| 2006/01/05 | 412 | 415 | 409 | 415 | 21,000 |
| 2006/01/04 | 410 | 410 | 405 | 410 | 10,000 |