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 |
---|---|---|---|---|---|
2014/12/30 | 102 | 104 | 102 | 104 | 10,000 |
2014/12/29 | 104 | 104 | 100 | 102 | 50,000 |
2014/12/26 | 103 | 104 | 102 | 103 | 42,000 |
2014/12/25 | 103 | 103 | 102 | 103 | 66,000 |
2014/12/24 | 103 | 104 | 103 | 104 | 28,000 |
2014/12/22 | 103 | 104 | 103 | 103 | 39,000 |
2014/12/19 | 105 | 106 | 104 | 104 | 39,000 |
2014/12/18 | 103 | 105 | 103 | 105 | 70,000 |
2014/12/17 | 104 | 105 | 102 | 102 | 48,000 |
2014/12/16 | 105 | 107 | 104 | 104 | 79,000 |
2014/12/15 | 106 | 108 | 106 | 106 | 43,000 |
2014/12/12 | 107 | 108 | 107 | 107 | 24,000 |
2014/12/11 | 104 | 106 | 104 | 106 | 51,000 |
2014/12/10 | 106 | 107 | 106 | 106 | 33,000 |
2014/12/09 | 106 | 108 | 105 | 105 | 87,000 |
2014/12/08 | 108 | 110 | 108 | 108 | 43,000 |
2014/12/05 | 109 | 109 | 108 | 108 | 4,000 |
2014/12/04 | 108 | 108 | 107 | 107 | 49,000 |
2014/12/03 | 112 | 112 | 107 | 108 | 208,000 |
2014/12/02 | 113 | 113 | 110 | 111 | 34,000 |
2014/12/01 | 111 | 114 | 111 | 113 | 53,000 |
2014/11/28 | 112 | 112 | 110 | 112 | 48,000 |
2014/11/27 | 111 | 114 | 108 | 112 | 194,000 |
2014/11/26 | 108 | 113 | 107 | 112 | 225,000 |
2014/11/25 | 106 | 109 | 106 | 108 | 76,000 |
2014/11/21 | 104 | 105 | 104 | 105 | 12,000 |
2014/11/20 | 104 | 106 | 104 | 104 | 63,000 |
2014/11/19 | 102 | 104 | 102 | 104 | 79,000 |
2014/11/18 | 102 | 102 | 101 | 101 | 11,000 |
2014/11/17 | 101 | 102 | 101 | 102 | 23,000 |
2014/11/14 | 103 | 103 | 102 | 102 | 52,000 |
2014/11/13 | 103 | 104 | 103 | 104 | 23,000 |
2014/11/12 | 105 | 106 | 104 | 104 | 40,000 |
2014/11/11 | 103 | 106 | 103 | 104 | 52,000 |
2014/11/10 | 101 | 103 | 101 | 103 | 17,000 |
2014/11/07 | 103 | 103 | 100 | 101 | 48,000 |
2014/11/06 | 101 | 105 | 101 | 104 | 136,000 |
2014/11/05 | 100 | 100 | 99 | 100 | 16,000 |
2014/11/04 | 102 | 102 | 100 | 100 | 40,000 |
2014/10/31 | 99 | 100 | 99 | 100 | 19,000 |
2014/10/30 | 100 | 100 | 98 | 99 | 62,000 |
2014/10/29 | 100 | 100 | 98 | 98 | 38,000 |
2014/10/28 | 99 | 99 | 98 | 99 | 18,000 |
2014/10/27 | 100 | 101 | 100 | 100 | 8,000 |
2014/10/24 | 103 | 104 | 100 | 100 | 57,000 |
2014/10/23 | 97 | 102 | 97 | 101 | 74,000 |
2014/10/22 | 96 | 98 | 96 | 98 | 13,000 |
2014/10/21 | 97 | 98 | 94 | 95 | 82,000 |
2014/10/20 | 95 | 96 | 95 | 96 | 11,000 |
2014/10/17 | 95 | 96 | 93 | 93 | 41,000 |
2014/10/16 | 97 | 98 | 93 | 93 | 77,000 |
2014/10/15 | 97 | 100 | 97 | 100 | 7,000 |
2014/10/14 | 98 | 100 | 98 | 98 | 22,000 |
2014/10/10 | 102 | 107 | 99 | 100 | 92,000 |
2014/10/09 | 104 | 107 | 103 | 103 | 31,000 |
2014/10/08 | 106 | 106 | 104 | 105 | 11,000 |
2014/10/07 | 108 | 109 | 107 | 107 | 5,000 |
2014/10/06 | 107 | 108 | 107 | 107 | 8,000 |
2014/10/03 | 105 | 106 | 105 | 106 | 4,000 |
2014/10/02 | 105 | 105 | 103 | 104 | 55,000 |
2014/10/01 | 111 | 111 | 107 | 107 | 40,000 |
2014/09/30 | 110 | 111 | 108 | 109 | 26,000 |
2014/09/29 | 111 | 111 | 109 | 109 | 4,000 |
2014/09/26 | 108 | 111 | 108 | 110 | 17,000 |
2014/09/25 | 111 | 111 | 108 | 110 | 30,000 |
2014/09/24 | 108 | 111 | 108 | 111 | 38,000 |
2014/09/22 | 110 | 110 | 109 | 109 | 8,000 |
2014/09/19 | 109 | 110 | 108 | 110 | 7,000 |
2014/09/18 | 110 | 110 | 108 | 108 | 36,000 |
2014/09/17 | 109 | 110 | 109 | 109 | 20,000 |
2014/09/16 | 109 | 111 | 109 | 111 | 6,000 |
2014/09/12 | 111 | 111 | 109 | 109 | 23,000 |
2014/09/11 | 110 | 111 | 108 | 111 | 28,000 |
2014/09/10 | 111 | 111 | 109 | 110 | 40,000 |
2014/09/09 | 109 | 113 | 109 | 112 | 52,000 |
2014/09/08 | 109 | 110 | 109 | 109 | 5,000 |
2014/09/05 | 112 | 113 | 109 | 109 | 54,000 |
2014/09/04 | 112 | 112 | 112 | 112 | 7,000 |
2014/09/03 | 112 | 113 | 112 | 113 | 10,000 |
2014/09/02 | 112 | 113 | 111 | 111 | 28,000 |
2014/09/01 | 110 | 112 | 110 | 111 | 27,000 |
2014/08/29 | 114 | 116 | 110 | 110 | 178,000 |
2014/08/28 | 114 | 116 | 113 | 115 | 80,000 |
2014/08/27 | 111 | 116 | 111 | 116 | 126,000 |
2014/08/26 | 112 | 112 | 110 | 110 | 11,000 |
2014/08/25 | 109 | 110 | 108 | 110 | 21,000 |
2014/08/22 | 112 | 112 | 107 | 110 | 84,000 |
2014/08/21 | 112 | 112 | 111 | 111 | 11,000 |
2014/08/20 | 112 | 112 | 110 | 111 | 62,000 |
2014/08/19 | 112 | 113 | 110 | 112 | 97,000 |
2014/08/18 | 114 | 114 | 110 | 111 | 181,000 |
2014/08/15 | 105 | 114 | 105 | 109 | 495,000 |
2014/08/14 | 105 | 107 | 103 | 105 | 81,000 |
2014/08/13 | 105 | 105 | 104 | 105 | 18,000 |
2014/08/12 | 107 | 107 | 105 | 105 | 8,000 |
2014/08/11 | 105 | 107 | 105 | 105 | 8,000 |
2014/08/08 | 108 | 108 | 103 | 104 | 80,000 |
2014/08/07 | 107 | 108 | 106 | 108 | 64,000 |
2014/08/06 | 106 | 110 | 104 | 108 | 110,000 |
2014/08/05 | 110 | 111 | 107 | 107 | 137,000 |
2014/08/04 | 108 | 111 | 108 | 110 | 44,000 |
2014/08/01 | 107 | 108 | 106 | 108 | 119,000 |
2014/07/31 | 111 | 112 | 107 | 108 | 274,000 |
2014/07/30 | 112 | 113 | 109 | 110 | 240,000 |
2014/07/29 | 116 | 116 | 111 | 111 | 327,000 |
2014/07/28 | 125 | 141 | 116 | 116 | 3,627,000 |
2014/07/25 | 112 | 121 | 109 | 120 | 1,139,000 |
2014/07/24 | 107 | 111 | 107 | 110 | 150,000 |
2014/07/23 | 103 | 110 | 103 | 107 | 241,000 |
2014/07/22 | 102 | 104 | 102 | 103 | 16,000 |
2014/07/18 | 105 | 105 | 101 | 103 | 122,000 |
2014/07/17 | 108 | 110 | 105 | 105 | 182,000 |
2014/07/16 | 109 | 116 | 104 | 104 | 559,000 |
2014/07/15 | 105 | 105 | 104 | 104 | 30,000 |
2014/07/14 | 102 | 105 | 102 | 103 | 22,000 |
2014/07/11 | 101 | 104 | 100 | 102 | 57,000 |
2014/07/10 | 104 | 106 | 103 | 103 | 53,000 |
2014/07/09 | 106 | 106 | 104 | 104 | 116,000 |
2014/07/08 | 107 | 108 | 106 | 107 | 87,000 |
2014/07/07 | 107 | 107 | 105 | 106 | 38,000 |
2014/07/04 | 102 | 107 | 102 | 106 | 151,000 |
2014/07/03 | 103 | 103 | 102 | 102 | 21,000 |
2014/07/02 | 102 | 106 | 101 | 102 | 155,000 |
2014/07/01 | 100 | 101 | 100 | 101 | 67,000 |
2014/06/30 | 99 | 100 | 98 | 100 | 63,000 |
2014/06/27 | 99 | 100 | 98 | 99 | 43,000 |
2014/06/26 | 99 | 99 | 97 | 99 | 42,000 |
2014/06/25 | 100 | 100 | 98 | 99 | 31,000 |
2014/06/24 | 100 | 100 | 99 | 100 | 13,000 |
2014/06/23 | 99 | 100 | 98 | 100 | 65,000 |
2014/06/20 | 100 | 100 | 98 | 99 | 65,000 |
2014/06/19 | 101 | 101 | 99 | 100 | 53,000 |
2014/06/18 | 100 | 101 | 99 | 100 | 76,000 |
2014/06/17 | 103 | 103 | 99 | 100 | 194,000 |
2014/06/16 | 101 | 114 | 100 | 104 | 1,916,000 |
2014/06/13 | 96 | 96 | 95 | 96 | 28,000 |
2014/06/12 | 97 | 97 | 96 | 96 | 3,000 |
2014/06/11 | 96 | 97 | 95 | 96 | 34,000 |
2014/06/10 | 97 | 98 | 96 | 96 | 7,000 |
2014/06/09 | 97 | 97 | 96 | 97 | 49,000 |
2014/06/06 | 96 | 98 | 96 | 98 | 23,000 |
2014/06/05 | 96 | 97 | 96 | 97 | 5,000 |
2014/06/04 | 96 | 96 | 95 | 96 | 23,000 |
2014/06/03 | 98 | 98 | 97 | 97 | 11,000 |
2014/06/02 | 96 | 99 | 96 | 99 | 27,000 |
2014/05/30 | 98 | 98 | 95 | 95 | 21,000 |
2014/05/29 | 98 | 98 | 96 | 97 | 13,000 |
2014/05/28 | 98 | 98 | 95 | 96 | 33,000 |
2014/05/27 | 94 | 98 | 94 | 96 | 47,000 |
2014/05/26 | 92 | 94 | 91 | 94 | 27,000 |
2014/05/23 | 90 | 93 | 90 | 93 | 23,000 |
2014/05/22 | 89 | 90 | 87 | 90 | 34,000 |
2014/05/21 | 89 | 89 | 89 | 89 | 1,000 |
2014/05/20 | 88 | 89 | 86 | 89 | 19,000 |
2014/05/19 | 91 | 91 | 88 | 88 | 93,000 |
2014/05/16 | 96 | 102 | 92 | 93 | 186,000 |
2014/05/15 | 100 | 101 | 96 | 97 | 228,000 |
2014/05/14 | 111 | 112 | 85 | 108 | 148,000 |
2014/05/13 | 109 | 111 | 108 | 111 | 127,000 |
2014/05/12 | 113 | 113 | 106 | 111 | 119,000 |
2014/05/09 | 112 | 113 | 112 | 113 | 38,000 |
2014/05/08 | 113 | 113 | 111 | 112 | 94,000 |
2014/05/07 | 111 | 113 | 109 | 113 | 113,000 |
2014/05/02 | 112 | 113 | 112 | 113 | 35,000 |
2014/05/01 | 114 | 114 | 112 | 112 | 54,000 |
2014/04/30 | 114 | 114 | 112 | 112 | 85,000 |
2014/04/28 | 111 | 111 | 109 | 111 | 34,000 |
2014/04/25 | 115 | 117 | 110 | 112 | 219,000 |
2014/04/24 | 117 | 118 | 113 | 115 | 290,000 |
2014/04/23 | 109 | 114 | 109 | 114 | 199,000 |
2014/04/22 | 109 | 110 | 107 | 108 | 100,000 |
2014/04/21 | 109 | 109 | 108 | 109 | 56,000 |
2014/04/18 | 108 | 109 | 108 | 109 | 9,000 |
2014/04/17 | 112 | 112 | 107 | 107 | 95,000 |
2014/04/16 | 107 | 111 | 105 | 111 | 129,000 |
2014/04/15 | 105 | 106 | 105 | 105 | 38,000 |
2014/04/14 | 104 | 105 | 104 | 105 | 35,000 |
2014/04/11 | 104 | 105 | 103 | 105 | 42,000 |
2014/04/10 | 108 | 108 | 104 | 107 | 64,000 |
2014/04/09 | 106 | 108 | 106 | 107 | 19,000 |
2014/04/08 | 108 | 108 | 107 | 108 | 57,000 |
2014/04/07 | 110 | 110 | 106 | 108 | 77,000 |
2014/04/04 | 112 | 113 | 110 | 111 | 45,000 |
2014/04/03 | 111 | 112 | 108 | 111 | 106,000 |
2014/04/02 | 108 | 112 | 107 | 111 | 118,000 |
2014/04/01 | 104 | 108 | 104 | 107 | 114,000 |
2014/03/31 | 106 | 107 | 105 | 105 | 49,000 |
2014/03/28 | 104 | 106 | 103 | 106 | 49,000 |
2014/03/27 | 104 | 107 | 103 | 107 | 11,000 |
2014/03/26 | 107 | 107 | 105 | 106 | 60,000 |
2014/03/25 | 109 | 109 | 106 | 107 | 44,000 |
2014/03/24 | 108 | 108 | 106 | 108 | 54,000 |
2014/03/20 | 110 | 111 | 106 | 108 | 97,000 |
2014/03/19 | 106 | 115 | 105 | 112 | 448,000 |
2014/03/18 | 106 | 107 | 105 | 106 | 28,000 |
2014/03/17 | 105 | 106 | 104 | 105 | 23,000 |
2014/03/14 | 105 | 106 | 104 | 105 | 52,000 |
2014/03/13 | 106 | 106 | 105 | 106 | 35,000 |
2014/03/12 | 107 | 107 | 105 | 105 | 49,000 |
2014/03/11 | 107 | 108 | 106 | 108 | 32,000 |
2014/03/10 | 107 | 108 | 106 | 108 | 15,000 |
2014/03/07 | 109 | 109 | 106 | 108 | 21,000 |
2014/03/06 | 106 | 109 | 106 | 108 | 31,000 |
2014/03/05 | 107 | 108 | 106 | 106 | 32,000 |
2014/03/04 | 105 | 107 | 105 | 107 | 22,000 |
2014/03/03 | 106 | 106 | 104 | 106 | 68,000 |
2014/02/28 | 106 | 108 | 106 | 106 | 47,000 |
2014/02/27 | 108 | 110 | 105 | 108 | 64,000 |
2014/02/26 | 107 | 108 | 106 | 107 | 32,000 |
2014/02/25 | 106 | 107 | 105 | 107 | 58,000 |
2014/02/24 | 105 | 110 | 103 | 106 | 136,000 |
2014/02/21 | 105 | 118 | 103 | 107 | 620,000 |
2014/02/20 | 104 | 104 | 100 | 101 | 87,000 |
2014/02/19 | 106 | 106 | 105 | 105 | 47,000 |
2014/02/18 | 110 | 110 | 105 | 109 | 284,000 |
2014/02/17 | 96 | 124 | 96 | 112 | 4,633,000 |
2014/02/14 | 96 | 97 | 93 | 94 | 34,000 |
2014/02/13 | 99 | 99 | 96 | 96 | 37,000 |
2014/02/12 | 100 | 100 | 99 | 99 | 11,000 |
2014/02/10 | 99 | 100 | 98 | 100 | 44,000 |
2014/02/07 | 96 | 101 | 96 | 97 | 39,000 |
2014/02/06 | 94 | 99 | 93 | 96 | 148,000 |
2014/02/05 | 94 | 116 | 92 | 94 | 1,973,000 |
2014/02/04 | 90 | 92 | 86 | 89 | 246,000 |
2014/02/03 | 105 | 105 | 99 | 99 | 107,000 |
2014/01/31 | 109 | 110 | 104 | 107 | 148,000 |
2014/01/30 | 113 | 113 | 108 | 108 | 80,000 |
2014/01/29 | 112 | 114 | 111 | 113 | 49,000 |
2014/01/28 | 112 | 114 | 112 | 113 | 56,000 |
2014/01/27 | 112 | 112 | 110 | 110 | 98,000 |
2014/01/24 | 119 | 119 | 115 | 116 | 167,000 |
2014/01/23 | 122 | 122 | 119 | 119 | 168,000 |
2014/01/22 | 129 | 130 | 120 | 123 | 537,000 |
2014/01/21 | 117 | 127 | 116 | 124 | 575,000 |
2014/01/20 | 117 | 118 | 117 | 117 | 89,000 |
2014/01/17 | 117 | 117 | 115 | 117 | 92,000 |
2014/01/16 | 118 | 118 | 116 | 117 | 86,000 |
2014/01/15 | 115 | 117 | 114 | 117 | 106,000 |
2014/01/14 | 115 | 115 | 112 | 113 | 31,000 |
2014/01/10 | 117 | 117 | 113 | 115 | 63,000 |
2014/01/09 | 115 | 116 | 114 | 115 | 98,000 |
2014/01/08 | 115 | 116 | 114 | 114 | 60,000 |
2014/01/07 | 113 | 115 | 112 | 114 | 80,000 |
2014/01/06 | 110 | 112 | 109 | 112 | 64,000 |