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 |
---|---|---|---|---|---|
2012/12/28 | 63 | 63 | 61 | 63 | 100,000 |
2012/12/27 | 60 | 63 | 60 | 63 | 286,000 |
2012/12/26 | 59 | 59 | 58 | 59 | 61,000 |
2012/12/25 | 57 | 60 | 57 | 58 | 193,000 |
2012/12/21 | 61 | 62 | 60 | 60 | 137,000 |
2012/12/20 | 62 | 62 | 61 | 61 | 44,000 |
2012/12/19 | 62 | 63 | 61 | 63 | 80,000 |
2012/12/18 | 62 | 62 | 61 | 62 | 40,000 |
2012/12/17 | 61 | 63 | 61 | 63 | 144,000 |
2012/12/14 | 62 | 63 | 61 | 62 | 69,000 |
2012/12/13 | 62 | 63 | 61 | 61 | 41,000 |
2012/12/12 | 61 | 64 | 61 | 61 | 198,000 |
2012/12/11 | 60 | 60 | 60 | 60 | 14,000 |
2012/12/10 | 62 | 62 | 60 | 60 | 140,000 |
2012/12/07 | 60 | 62 | 59 | 62 | 81,000 |
2012/12/06 | 59 | 61 | 59 | 60 | 38,000 |
2012/12/05 | 61 | 61 | 59 | 60 | 129,000 |
2012/12/04 | 60 | 62 | 59 | 61 | 89,000 |
2012/12/03 | 60 | 60 | 59 | 60 | 96,000 |
2012/11/30 | 60 | 60 | 58 | 60 | 80,000 |
2012/11/29 | 58 | 60 | 58 | 59 | 198,000 |
2012/11/28 | 59 | 59 | 57 | 57 | 69,000 |
2012/11/27 | 58 | 59 | 57 | 59 | 128,000 |
2012/11/26 | 58 | 58 | 57 | 58 | 103,000 |
2012/11/22 | 58 | 58 | 58 | 58 | 50,000 |
2012/11/21 | 57 | 58 | 57 | 58 | 80,000 |
2012/11/20 | 57 | 57 | 56 | 56 | 83,000 |
2012/11/19 | 56 | 57 | 55 | 57 | 96,000 |
2012/11/16 | 54 | 56 | 54 | 56 | 48,000 |
2012/11/15 | 54 | 55 | 52 | 55 | 243,000 |
2012/11/14 | 59 | 59 | 56 | 57 | 150,000 |
2012/11/13 | 60 | 63 | 58 | 59 | 126,000 |
2012/11/12 | 58 | 60 | 57 | 60 | 123,000 |
2012/11/09 | 61 | 61 | 57 | 58 | 124,000 |
2012/11/08 | 61 | 62 | 59 | 61 | 243,000 |
2012/11/07 | 66 | 78 | 60 | 61 | 3,204,000 |
2012/11/06 | 57 | 61 | 56 | 60 | 252,000 |
2012/11/05 | 55 | 58 | 55 | 57 | 94,000 |
2012/11/02 | 56 | 57 | 55 | 56 | 46,000 |
2012/11/01 | 58 | 58 | 55 | 55 | 102,000 |
2012/10/31 | 55 | 57 | 55 | 57 | 41,000 |
2012/10/30 | 55 | 55 | 54 | 55 | 35,000 |
2012/10/29 | 58 | 58 | 55 | 55 | 123,000 |
2012/10/26 | 57 | 58 | 57 | 57 | 73,000 |
2012/10/25 | 57 | 58 | 57 | 58 | 69,000 |
2012/10/24 | 56 | 59 | 55 | 57 | 343,000 |
2012/10/23 | 56 | 57 | 55 | 56 | 101,000 |
2012/10/22 | 55 | 57 | 54 | 56 | 180,000 |
2012/10/19 | 55 | 55 | 54 | 55 | 59,000 |
2012/10/18 | 53 | 55 | 52 | 55 | 131,000 |
2012/10/17 | 53 | 53 | 52 | 53 | 55,000 |
2012/10/16 | 52 | 53 | 52 | 52 | 79,000 |
2012/10/15 | 55 | 62 | 51 | 51 | 753,000 |
2012/10/12 | 57 | 57 | 54 | 54 | 152,000 |
2012/10/11 | 55 | 56 | 54 | 56 | 79,000 |
2012/10/10 | 54 | 56 | 54 | 56 | 101,000 |
2012/10/09 | 57 | 57 | 54 | 55 | 163,000 |
2012/10/05 | 58 | 58 | 56 | 57 | 89,000 |
2012/10/04 | 56 | 58 | 54 | 57 | 129,000 |
2012/10/03 | 60 | 60 | 53 | 56 | 244,000 |
2012/10/02 | 59 | 60 | 57 | 58 | 83,000 |
2012/10/01 | 58 | 59 | 57 | 59 | 168,000 |
2012/09/28 | 61 | 61 | 59 | 60 | 287,000 |
2012/09/27 | 62 | 62 | 61 | 62 | 82,000 |
2012/09/26 | 62 | 63 | 61 | 63 | 149,000 |
2012/09/25 | 66 | 66 | 60 | 60 | 612,000 |
2012/09/24 | 60 | 73 | 60 | 64 | 2,091,000 |
2012/09/21 | 60 | 60 | 59 | 60 | 30,000 |
2012/09/20 | 61 | 61 | 60 | 61 | 49,000 |
2012/09/19 | 62 | 63 | 60 | 62 | 141,000 |
2012/09/18 | 65 | 65 | 61 | 62 | 261,000 |
2012/09/14 | 68 | 69 | 63 | 64 | 553,000 |
2012/09/13 | 66 | 71 | 64 | 69 | 1,573,000 |
2012/09/12 | 60 | 70 | 59 | 63 | 1,634,000 |
2012/09/11 | 60 | 62 | 58 | 60 | 219,000 |
2012/09/10 | 62 | 62 | 59 | 61 | 382,000 |
2012/09/07 | 63 | 65 | 61 | 63 | 364,000 |
2012/09/06 | 76 | 76 | 63 | 63 | 1,987,000 |
2012/09/05 | 65 | 89 | 65 | 71 | 10,007,000 |
2012/09/04 | 62 | 67 | 58 | 61 | 756,000 |
2012/09/03 | 66 | 71 | 59 | 64 | 1,256,000 |
2012/08/31 | 95 | 105 | 64 | 66 | 5,184,000 |
2012/08/30 | 48 | 75 | 48 | 75 | 3,796,000 |
2012/08/29 | 45 | 46 | 45 | 45 | 28,000 |
2012/08/28 | 47 | 47 | 46 | 46 | 22,000 |
2012/08/27 | 48 | 48 | 47 | 47 | 5,000 |
2012/08/23 | 47 | 48 | 47 | 48 | 9,000 |
2012/08/21 | 49 | 49 | 49 | 49 | 2,000 |
2012/08/20 | 48 | 49 | 48 | 49 | 6,000 |
2012/08/16 | 47 | 48 | 47 | 48 | 11,000 |
2012/08/15 | 49 | 49 | 47 | 47 | 47,000 |
2012/08/14 | 49 | 51 | 49 | 51 | 19,000 |
2012/08/13 | 47 | 48 | 47 | 48 | 9,000 |
2012/08/10 | 48 | 48 | 47 | 47 | 10,000 |
2012/08/09 | 47 | 48 | 47 | 48 | 10,000 |
2012/08/08 | 47 | 47 | 47 | 47 | 4,000 |
2012/08/07 | 45 | 47 | 45 | 47 | 11,000 |
2012/08/06 | 45 | 45 | 45 | 45 | 6,000 |
2012/08/03 | 45 | 45 | 45 | 45 | 11,000 |
2012/08/02 | 46 | 46 | 46 | 46 | 11,000 |
2012/08/01 | 47 | 47 | 47 | 47 | 10,000 |
2012/07/31 | 47 | 48 | 47 | 48 | 8,000 |
2012/07/30 | 48 | 48 | 47 | 47 | 8,000 |
2012/07/27 | 47 | 48 | 46 | 46 | 17,000 |
2012/07/26 | 46 | 47 | 44 | 47 | 33,000 |
2012/07/25 | 46 | 46 | 46 | 46 | 3,000 |
2012/07/24 | 46 | 47 | 46 | 47 | 22,000 |
2012/07/23 | 49 | 50 | 47 | 47 | 57,000 |
2012/07/20 | 50 | 50 | 50 | 50 | 23,000 |
2012/07/19 | 50 | 51 | 50 | 50 | 8,000 |
2012/07/18 | 53 | 53 | 51 | 51 | 10,000 |
2012/07/17 | 52 | 53 | 52 | 53 | 3,000 |
2012/07/13 | 53 | 53 | 51 | 52 | 18,000 |
2012/07/12 | 53 | 53 | 53 | 53 | 1,000 |
2012/07/11 | 54 | 54 | 54 | 54 | 3,000 |
2012/07/10 | 54 | 54 | 54 | 54 | 2,000 |
2012/07/09 | 53 | 54 | 53 | 54 | 4,000 |
2012/07/06 | 53 | 54 | 53 | 53 | 10,000 |
2012/07/05 | 54 | 54 | 54 | 54 | 8,000 |
2012/07/04 | 55 | 56 | 55 | 55 | 7,000 |
2012/07/03 | 55 | 56 | 54 | 55 | 12,000 |
2012/07/02 | 55 | 56 | 55 | 56 | 9,000 |
2012/06/29 | 56 | 56 | 54 | 55 | 9,000 |
2012/06/28 | 55 | 56 | 54 | 56 | 5,000 |
2012/06/27 | 55 | 55 | 55 | 55 | 1,000 |
2012/06/26 | 56 | 56 | 54 | 54 | 8,000 |
2012/06/25 | 56 | 56 | 55 | 55 | 5,000 |
2012/06/22 | 55 | 55 | 53 | 55 | 10,000 |
2012/06/21 | 54 | 55 | 54 | 55 | 7,000 |
2012/06/20 | 51 | 54 | 51 | 54 | 25,000 |
2012/06/19 | 53 | 53 | 51 | 51 | 28,000 |
2012/06/18 | 51 | 53 | 51 | 53 | 9,000 |
2012/06/15 | 51 | 51 | 50 | 50 | 15,000 |
2012/06/14 | 51 | 52 | 50 | 50 | 15,000 |
2012/06/13 | 52 | 52 | 51 | 51 | 8,000 |
2012/06/12 | 53 | 53 | 52 | 53 | 16,000 |
2012/06/11 | 53 | 53 | 52 | 52 | 9,000 |
2012/06/08 | 53 | 53 | 53 | 53 | 1,000 |
2012/06/07 | 52 | 53 | 51 | 52 | 40,000 |
2012/06/06 | 48 | 51 | 48 | 51 | 32,000 |
2012/06/05 | 45 | 47 | 45 | 47 | 8,000 |
2012/06/04 | 47 | 47 | 44 | 45 | 36,000 |
2012/06/01 | 52 | 52 | 49 | 49 | 31,000 |
2012/05/31 | 53 | 53 | 52 | 52 | 6,000 |
2012/05/30 | 54 | 54 | 52 | 53 | 4,000 |
2012/05/29 | 53 | 53 | 53 | 53 | 2,000 |
2012/05/28 | 54 | 54 | 53 | 53 | 3,000 |
2012/05/25 | 54 | 54 | 53 | 53 | 10,000 |
2012/05/24 | 51 | 53 | 51 | 53 | 8,000 |
2012/05/23 | 53 | 53 | 52 | 52 | 18,000 |
2012/05/22 | 53 | 53 | 52 | 52 | 9,000 |
2012/05/21 | 51 | 52 | 51 | 52 | 6,000 |
2012/05/18 | 53 | 53 | 51 | 51 | 11,000 |
2012/05/17 | 49 | 53 | 49 | 53 | 52,000 |
2012/05/16 | 51 | 51 | 49 | 50 | 28,000 |
2012/05/15 | 52 | 52 | 49 | 50 | 53,000 |
2012/05/14 | 53 | 53 | 49 | 53 | 27,000 |
2012/05/11 | 56 | 58 | 55 | 55 | 30,000 |
2012/05/10 | 56 | 58 | 56 | 58 | 9,000 |
2012/05/09 | 58 | 58 | 57 | 57 | 31,000 |
2012/05/08 | 60 | 60 | 58 | 59 | 19,000 |
2012/05/07 | 62 | 62 | 57 | 58 | 96,000 |
2012/05/02 | 66 | 66 | 63 | 63 | 16,000 |
2012/05/01 | 66 | 66 | 64 | 64 | 9,000 |
2012/04/27 | 67 | 67 | 66 | 66 | 7,000 |
2012/04/26 | 67 | 67 | 66 | 66 | 8,000 |
2012/04/25 | 67 | 67 | 66 | 67 | 3,000 |
2012/04/24 | 66 | 66 | 63 | 66 | 25,000 |
2012/04/23 | 69 | 69 | 67 | 68 | 36,000 |
2012/04/20 | 69 | 69 | 68 | 69 | 14,000 |
2012/04/19 | 69 | 69 | 69 | 69 | 1,000 |
2012/04/18 | 69 | 69 | 68 | 68 | 14,000 |
2012/04/17 | 71 | 71 | 68 | 68 | 28,000 |
2012/04/16 | 69 | 71 | 69 | 70 | 15,000 |
2012/04/13 | 68 | 69 | 68 | 68 | 12,000 |
2012/04/12 | 68 | 68 | 68 | 68 | 3,000 |
2012/04/11 | 69 | 69 | 67 | 69 | 27,000 |
2012/04/10 | 70 | 70 | 68 | 69 | 15,000 |
2012/04/09 | 68 | 69 | 68 | 69 | 22,000 |
2012/04/06 | 68 | 70 | 68 | 69 | 15,000 |
2012/04/05 | 71 | 71 | 68 | 69 | 65,000 |
2012/04/04 | 71 | 76 | 71 | 71 | 175,000 |
2012/04/03 | 68 | 74 | 68 | 71 | 255,000 |
2012/04/02 | 68 | 69 | 67 | 67 | 15,000 |
2012/03/30 | 69 | 69 | 67 | 69 | 21,000 |
2012/03/29 | 68 | 69 | 68 | 69 | 3,000 |
2012/03/28 | 66 | 70 | 66 | 69 | 70,000 |
2012/03/27 | 67 | 67 | 66 | 66 | 18,000 |
2012/03/26 | 68 | 70 | 67 | 67 | 59,000 |
2012/03/23 | 69 | 71 | 69 | 70 | 34,000 |
2012/03/22 | 70 | 72 | 70 | 70 | 49,000 |
2012/03/21 | 71 | 72 | 70 | 71 | 26,000 |
2012/03/19 | 72 | 75 | 70 | 71 | 105,000 |
2012/03/16 | 72 | 75 | 70 | 71 | 183,000 |
2012/03/15 | 72 | 73 | 71 | 72 | 59,000 |
2012/03/14 | 73 | 73 | 70 | 72 | 142,000 |
2012/03/13 | 78 | 78 | 70 | 72 | 428,000 |
2012/03/12 | 77 | 83 | 75 | 77 | 240,000 |
2012/03/09 | 83 | 84 | 75 | 77 | 534,000 |
2012/03/08 | 74 | 91 | 72 | 82 | 4,463,000 |
2012/03/07 | 75 | 78 | 70 | 74 | 805,000 |
2012/03/06 | 73 | 96 | 73 | 83 | 7,399,000 |
2012/03/05 | 66 | 90 | 61 | 68 | 4,223,000 |
2012/03/02 | 60 | 68 | 59 | 66 | 328,000 |
2012/03/01 | 61 | 61 | 58 | 60 | 77,000 |
2012/02/29 | 60 | 61 | 56 | 61 | 239,000 |
2012/02/28 | 62 | 63 | 58 | 61 | 87,000 |
2012/02/27 | 64 | 65 | 62 | 63 | 43,000 |
2012/02/24 | 65 | 66 | 64 | 64 | 77,000 |
2012/02/23 | 63 | 65 | 61 | 65 | 75,000 |
2012/02/22 | 63 | 63 | 60 | 62 | 62,000 |
2012/02/21 | 60 | 63 | 59 | 63 | 80,000 |
2012/02/20 | 64 | 64 | 58 | 60 | 234,000 |
2012/02/17 | 60 | 76 | 59 | 63 | 2,309,000 |
2012/02/16 | 58 | 58 | 56 | 57 | 26,000 |
2012/02/15 | 58 | 58 | 58 | 58 | 8,000 |
2012/02/14 | 58 | 58 | 58 | 58 | 3,000 |
2012/02/13 | 57 | 57 | 55 | 57 | 51,000 |
2012/02/10 | 54 | 57 | 54 | 57 | 59,000 |
2012/02/09 | 58 | 62 | 58 | 59 | 220,000 |
2012/02/08 | 56 | 58 | 56 | 57 | 53,000 |
2012/02/07 | 55 | 55 | 55 | 55 | 2,000 |
2012/02/03 | 55 | 55 | 55 | 55 | 14,000 |
2012/02/02 | 55 | 55 | 55 | 55 | 22,000 |
2012/02/01 | 54 | 55 | 54 | 55 | 8,000 |
2012/01/31 | 54 | 54 | 53 | 54 | 13,000 |
2012/01/30 | 54 | 55 | 54 | 54 | 13,000 |
2012/01/27 | 56 | 56 | 56 | 56 | 3,000 |
2012/01/26 | 55 | 56 | 55 | 56 | 13,000 |
2012/01/25 | 55 | 55 | 55 | 55 | 18,000 |
2012/01/24 | 55 | 55 | 55 | 55 | 11,000 |
2012/01/23 | 55 | 55 | 55 | 55 | 5,000 |
2012/01/20 | 54 | 55 | 54 | 55 | 37,000 |
2012/01/19 | 53 | 54 | 53 | 54 | 4,000 |
2012/01/18 | 52 | 53 | 52 | 53 | 13,000 |
2012/01/17 | 52 | 53 | 52 | 53 | 19,000 |
2012/01/16 | 52 | 52 | 52 | 52 | 1,000 |
2012/01/13 | 51 | 51 | 51 | 51 | 4,000 |
2012/01/12 | 50 | 51 | 50 | 51 | 2,000 |
2012/01/06 | 52 | 52 | 51 | 51 | 7,000 |
2012/01/05 | 51 | 52 | 51 | 52 | 6,000 |
2012/01/04 | 52 | 52 | 52 | 52 | 1,000 |