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 |
|---|---|---|---|---|---|
| 2007/12/28 | 147 | 157 | 147 | 157 | 3,000 |
| 2007/12/26 | 140 | 140 | 140 | 140 | 3,000 |
| 2007/12/25 | 137 | 140 | 137 | 140 | 15,000 |
| 2007/12/21 | 144 | 144 | 140 | 140 | 4,000 |
| 2007/12/19 | 150 | 150 | 145 | 145 | 4,000 |
| 2007/12/18 | 153 | 153 | 153 | 153 | 3,000 |
| 2007/12/17 | 151 | 153 | 151 | 153 | 4,000 |
| 2007/12/14 | 158 | 158 | 152 | 152 | 4,000 |
| 2007/12/13 | 156 | 159 | 156 | 159 | 5,000 |
| 2007/12/12 | 160 | 160 | 155 | 155 | 7,000 |
| 2007/12/11 | 160 | 160 | 160 | 160 | 1,000 |
| 2007/12/07 | 161 | 161 | 160 | 160 | 7,000 |
| 2007/12/06 | 161 | 161 | 160 | 160 | 2,000 |
| 2007/12/05 | 168 | 168 | 163 | 163 | 3,000 |
| 2007/11/30 | 168 | 172 | 165 | 172 | 6,000 |
| 2007/11/28 | 168 | 168 | 168 | 168 | 6,000 |
| 2007/11/27 | 174 | 174 | 174 | 174 | 6,000 |
| 2007/11/26 | 174 | 174 | 174 | 174 | 8,000 |
| 2007/11/20 | 178 | 178 | 178 | 178 | 3,000 |
| 2007/11/16 | 168 | 168 | 168 | 168 | 2,000 |
| 2007/11/12 | 181 | 181 | 172 | 172 | 3,000 |
| 2007/11/06 | 181 | 181 | 181 | 181 | 7,000 |
| 2007/10/31 | 195 | 195 | 195 | 195 | 1,000 |
| 2007/10/29 | 190 | 195 | 190 | 195 | 4,000 |
| 2007/10/25 | 188 | 194 | 188 | 194 | 4,000 |
| 2007/10/23 | 181 | 181 | 181 | 181 | 3,000 |
| 2007/10/17 | 181 | 181 | 181 | 181 | 5,000 |
| 2007/10/15 | 189 | 189 | 188 | 188 | 2,000 |
| 2007/10/12 | 200 | 200 | 187 | 187 | 5,000 |
| 2007/10/11 | 200 | 200 | 200 | 200 | 4,000 |
| 2007/10/10 | 203 | 203 | 203 | 203 | 4,000 |
| 2007/10/02 | 209 | 209 | 209 | 209 | 2,000 |
| 2007/09/27 | 185 | 190 | 185 | 190 | 4,000 |
| 2007/09/26 | 183 | 183 | 183 | 183 | 2,000 |
| 2007/09/25 | 185 | 185 | 185 | 185 | 1,000 |
| 2007/09/19 | 185 | 185 | 185 | 185 | 5,000 |
| 2007/09/14 | 185 | 185 | 185 | 185 | 1,000 |
| 2007/09/10 | 180 | 180 | 180 | 180 | 1,000 |
| 2007/09/03 | 190 | 190 | 190 | 190 | 3,000 |
| 2007/08/31 | 189 | 189 | 189 | 189 | 2,000 |
| 2007/08/30 | 189 | 189 | 189 | 189 | 3,000 |
| 2007/08/27 | 190 | 190 | 190 | 190 | 8,000 |
| 2007/08/23 | 189 | 189 | 189 | 189 | 1,000 |
| 2007/08/22 | 199 | 199 | 199 | 199 | 1,000 |
| 2007/08/15 | 200 | 200 | 200 | 200 | 2,000 |
| 2007/08/14 | 196 | 196 | 196 | 196 | 1,000 |
| 2007/08/13 | 201 | 201 | 200 | 200 | 10,000 |
| 2007/08/10 | 211 | 211 | 206 | 206 | 4,000 |
| 2007/08/06 | 211 | 211 | 211 | 211 | 4,000 |
| 2007/08/01 | 218 | 218 | 218 | 218 | 1,000 |
| 2007/07/31 | 220 | 220 | 220 | 220 | 1,000 |
| 2007/07/27 | 220 | 220 | 220 | 220 | 3,000 |
| 2007/07/26 | 220 | 220 | 220 | 220 | 2,000 |
| 2007/07/25 | 220 | 220 | 220 | 220 | 1,000 |
| 2007/07/24 | 220 | 220 | 220 | 220 | 1,000 |
| 2007/07/23 | 220 | 220 | 220 | 220 | 4,000 |
| 2007/07/19 | 220 | 220 | 220 | 220 | 8,000 |
| 2007/07/18 | 220 | 220 | 220 | 220 | 2,000 |
| 2007/07/17 | 220 | 220 | 218 | 218 | 3,000 |
| 2007/07/13 | 220 | 220 | 220 | 220 | 11,000 |
| 2007/07/10 | 225 | 225 | 225 | 225 | 1,000 |
| 2007/07/05 | 234 | 234 | 234 | 234 | 3,000 |
| 2007/06/29 | 238 | 240 | 238 | 240 | 4,000 |
| 2007/06/28 | 237 | 237 | 237 | 237 | 1,000 |
| 2007/06/20 | 235 | 235 | 235 | 235 | 4,000 |
| 2007/06/19 | 238 | 238 | 238 | 238 | 9,000 |
| 2007/06/12 | 240 | 240 | 240 | 240 | 2,000 |
| 2007/06/06 | 229 | 229 | 225 | 225 | 6,000 |
| 2007/06/05 | 229 | 229 | 229 | 229 | 1,000 |
| 2007/06/01 | 220 | 225 | 220 | 225 | 7,000 |
| 2007/05/31 | 229 | 229 | 215 | 225 | 9,000 |
| 2007/05/30 | 233 | 233 | 230 | 230 | 10,000 |
| 2007/05/28 | 251 | 251 | 243 | 243 | 3,000 |
| 2007/05/25 | 255 | 255 | 251 | 251 | 10,000 |
| 2007/05/24 | 255 | 255 | 255 | 255 | 1,000 |
| 2007/05/23 | 255 | 255 | 255 | 255 | 10,000 |
| 2007/05/21 | 260 | 260 | 260 | 260 | 10,000 |
| 2007/05/15 | 256 | 256 | 256 | 256 | 2,000 |
| 2007/05/14 | 254 | 254 | 254 | 254 | 8,000 |
| 2007/05/11 | 272 | 272 | 272 | 272 | 1,000 |
| 2007/04/27 | 270 | 270 | 270 | 270 | 1,000 |
| 2007/04/26 | 274 | 274 | 270 | 270 | 5,000 |
| 2007/04/23 | 270 | 270 | 270 | 270 | 2,000 |
| 2007/04/20 | 270 | 270 | 270 | 270 | 2,000 |
| 2007/04/16 | 270 | 270 | 266 | 266 | 7,000 |
| 2007/04/13 | 276 | 276 | 276 | 276 | 1,000 |
| 2007/04/11 | 275 | 278 | 275 | 278 | 6,000 |
| 2007/04/09 | 271 | 271 | 271 | 271 | 6,000 |
| 2007/04/05 | 280 | 280 | 280 | 280 | 2,000 |
| 2007/04/04 | 280 | 280 | 276 | 276 | 3,000 |
| 2007/04/02 | 275 | 280 | 275 | 280 | 2,000 |
| 2007/03/29 | 275 | 275 | 275 | 275 | 1,000 |
| 2007/03/26 | 281 | 285 | 281 | 285 | 4,000 |
| 2007/03/22 | 280 | 281 | 280 | 281 | 11,000 |
| 2007/03/20 | 283 | 289 | 283 | 289 | 2,000 |
| 2007/03/19 | 280 | 282 | 280 | 282 | 2,000 |
| 2007/03/15 | 274 | 274 | 274 | 274 | 1,000 |
| 2007/03/14 | 280 | 280 | 273 | 273 | 3,000 |
| 2007/03/12 | 280 | 280 | 279 | 280 | 11,000 |
| 2007/03/08 | 295 | 295 | 295 | 295 | 1,000 |
| 2007/03/06 | 295 | 295 | 295 | 295 | 1,000 |
| 2007/03/02 | 290 | 290 | 290 | 290 | 2,000 |
| 2007/03/01 | 286 | 286 | 286 | 286 | 1,000 |
| 2007/02/28 | 289 | 290 | 286 | 290 | 7,000 |
| 2007/02/27 | 293 | 293 | 293 | 293 | 1,000 |
| 2007/02/26 | 287 | 290 | 287 | 290 | 6,000 |
| 2007/02/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2007/02/21 | 290 | 290 | 290 | 290 | 2,000 |
| 2007/02/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2007/02/13 | 280 | 280 | 280 | 280 | 13,000 |
| 2007/02/09 | 285 | 285 | 285 | 285 | 1,000 |
| 2007/02/06 | 289 | 289 | 289 | 289 | 1,000 |
| 2007/02/05 | 296 | 296 | 288 | 288 | 4,000 |
| 2007/01/31 | 300 | 300 | 300 | 300 | 1,000 |
| 2007/01/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2007/01/26 | 300 | 300 | 300 | 300 | 1,000 |
| 2007/01/25 | 299 | 299 | 299 | 299 | 1,000 |
| 2007/01/23 | 292 | 297 | 292 | 297 | 2,000 |
| 2007/01/19 | 300 | 300 | 300 | 300 | 11,000 |
| 2007/01/16 | 298 | 300 | 298 | 300 | 6,000 |
| 2007/01/05 | 280 | 280 | 280 | 280 | 1,000 |