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 |
---|---|---|---|---|---|
2015/12/30 | 152 | 153 | 144 | 145 | 273,000 |
2015/12/29 | 146 | 151 | 144 | 150 | 177,000 |
2015/12/28 | 146 | 146 | 141 | 144 | 10,000 |
2015/12/25 | 143 | 143 | 138 | 143 | 53,000 |
2015/12/24 | 145 | 146 | 143 | 143 | 31,000 |
2015/12/22 | 146 | 146 | 142 | 145 | 13,000 |
2015/12/21 | 143 | 145 | 142 | 144 | 25,000 |
2015/12/18 | 145 | 146 | 143 | 145 | 35,000 |
2015/12/17 | 143 | 146 | 142 | 146 | 23,000 |
2015/12/16 | 144 | 146 | 142 | 142 | 39,000 |
2015/12/15 | 144 | 147 | 143 | 144 | 13,000 |
2015/12/14 | 142 | 147 | 141 | 146 | 41,000 |
2015/12/11 | 144 | 147 | 143 | 145 | 32,000 |
2015/12/10 | 142 | 146 | 140 | 143 | 33,000 |
2015/12/09 | 147 | 147 | 141 | 143 | 189,000 |
2015/12/08 | 149 | 152 | 147 | 148 | 119,000 |
2015/12/07 | 155 | 161 | 147 | 151 | 545,000 |
2015/12/04 | 146 | 149 | 144 | 145 | 90,000 |
2015/12/03 | 145 | 148 | 145 | 148 | 42,000 |
2015/12/02 | 148 | 150 | 146 | 147 | 76,000 |
2015/12/01 | 147 | 151 | 146 | 150 | 286,000 |
2015/11/30 | 146 | 149 | 142 | 146 | 150,000 |
2015/11/27 | 140 | 145 | 140 | 144 | 85,000 |
2015/11/26 | 141 | 142 | 138 | 139 | 66,000 |
2015/11/25 | 139 | 142 | 138 | 140 | 50,000 |
2015/11/24 | 138 | 140 | 138 | 140 | 14,000 |
2015/11/20 | 136 | 141 | 136 | 138 | 81,000 |
2015/11/19 | 139 | 139 | 137 | 138 | 34,000 |
2015/11/18 | 138 | 141 | 138 | 138 | 43,000 |
2015/11/17 | 137 | 141 | 136 | 138 | 48,000 |
2015/11/16 | 137 | 140 | 136 | 137 | 95,000 |
2015/11/13 | 138 | 143 | 138 | 142 | 50,000 |
2015/11/12 | 143 | 143 | 138 | 140 | 98,000 |
2015/11/11 | 145 | 147 | 140 | 143 | 112,000 |
2015/11/10 | 137 | 146 | 137 | 144 | 92,000 |
2015/11/09 | 140 | 140 | 138 | 139 | 43,000 |
2015/11/06 | 137 | 139 | 136 | 137 | 42,000 |
2015/11/05 | 141 | 150 | 136 | 137 | 340,000 |
2015/11/04 | 139 | 142 | 136 | 136 | 143,000 |
2015/11/02 | 146 | 146 | 140 | 140 | 135,000 |
2015/10/30 | 146 | 150 | 143 | 144 | 254,000 |
2015/10/29 | 152 | 152 | 144 | 145 | 589,000 |
2015/10/28 | 163 | 166 | 152 | 152 | 646,000 |
2015/10/27 | 174 | 190 | 158 | 162 | 5,047,000 |
2015/10/26 | 137 | 184 | 136 | 180 | 8,987,000 |
2015/10/23 | 138 | 140 | 133 | 136 | 167,000 |
2015/10/22 | 132 | 151 | 131 | 136 | 980,000 |
2015/10/21 | 127 | 138 | 127 | 135 | 235,000 |
2015/10/20 | 126 | 128 | 126 | 127 | 8,000 |
2015/10/19 | 129 | 129 | 128 | 128 | 6,000 |
2015/10/16 | 130 | 131 | 128 | 128 | 6,000 |
2015/10/15 | 126 | 129 | 126 | 129 | 12,000 |
2015/10/14 | 129 | 129 | 127 | 128 | 18,000 |
2015/10/13 | 129 | 131 | 128 | 131 | 26,000 |
2015/10/09 | 130 | 131 | 130 | 130 | 31,000 |
2015/10/08 | 134 | 134 | 130 | 130 | 29,000 |
2015/10/07 | 131 | 133 | 129 | 131 | 45,000 |
2015/10/06 | 133 | 135 | 130 | 130 | 207,000 |
2015/10/05 | 121 | 131 | 120 | 128 | 168,000 |
2015/10/02 | 119 | 121 | 119 | 121 | 3,000 |
2015/10/01 | 117 | 121 | 117 | 121 | 5,000 |
2015/09/30 | 115 | 119 | 115 | 119 | 17,000 |
2015/09/29 | 118 | 119 | 115 | 116 | 23,000 |
2015/09/28 | 120 | 121 | 118 | 121 | 4,000 |
2015/09/25 | 120 | 120 | 118 | 120 | 3,000 |
2015/09/24 | 120 | 121 | 117 | 120 | 14,000 |
2015/09/18 | 120 | 121 | 120 | 120 | 5,000 |
2015/09/17 | 120 | 123 | 119 | 123 | 15,000 |
2015/09/16 | 117 | 120 | 117 | 118 | 29,000 |
2015/09/15 | 121 | 121 | 117 | 118 | 12,000 |
2015/09/14 | 123 | 123 | 118 | 120 | 11,000 |
2015/09/11 | 119 | 123 | 119 | 123 | 13,000 |
2015/09/10 | 117 | 119 | 117 | 118 | 38,000 |
2015/09/09 | 119 | 120 | 118 | 120 | 30,000 |
2015/09/08 | 123 | 123 | 115 | 116 | 19,000 |
2015/09/07 | 121 | 125 | 121 | 121 | 10,000 |
2015/09/04 | 128 | 128 | 124 | 126 | 7,000 |
2015/09/03 | 129 | 129 | 126 | 126 | 10,000 |
2015/09/02 | 124 | 124 | 115 | 124 | 17,000 |
2015/09/01 | 130 | 130 | 125 | 125 | 34,000 |
2015/08/31 | 130 | 130 | 127 | 130 | 32,000 |
2015/08/28 | 125 | 132 | 124 | 131 | 103,000 |
2015/08/27 | 120 | 125 | 120 | 124 | 69,000 |
2015/08/26 | 114 | 124 | 108 | 120 | 152,000 |
2015/08/25 | 101 | 118 | 98 | 108 | 349,000 |
2015/08/24 | 137 | 141 | 119 | 119 | 114,000 |
2015/08/21 | 150 | 150 | 142 | 145 | 116,000 |
2015/08/20 | 154 | 157 | 153 | 153 | 16,000 |
2015/08/19 | 151 | 160 | 151 | 156 | 57,000 |
2015/08/18 | 149 | 152 | 149 | 152 | 35,000 |
2015/08/17 | 148 | 152 | 148 | 150 | 35,000 |
2015/08/14 | 149 | 150 | 144 | 147 | 70,000 |
2015/08/13 | 154 | 154 | 147 | 149 | 173,000 |
2015/08/12 | 157 | 161 | 157 | 159 | 21,000 |
2015/08/11 | 157 | 162 | 156 | 158 | 63,000 |
2015/08/10 | 163 | 163 | 156 | 156 | 87,000 |
2015/08/07 | 165 | 167 | 163 | 165 | 67,000 |
2015/08/06 | 166 | 170 | 161 | 165 | 388,000 |
2015/08/05 | 168 | 203 | 167 | 175 | 5,520,000 |
2015/08/04 | 153 | 169 | 153 | 163 | 348,000 |
2015/08/03 | 153 | 156 | 153 | 153 | 15,000 |
2015/07/31 | 152 | 154 | 151 | 154 | 10,000 |
2015/07/30 | 153 | 153 | 152 | 152 | 15,000 |
2015/07/29 | 155 | 157 | 153 | 154 | 7,000 |
2015/07/28 | 150 | 154 | 149 | 154 | 27,000 |
2015/07/27 | 154 | 157 | 154 | 154 | 10,000 |
2015/07/24 | 155 | 156 | 154 | 155 | 26,000 |
2015/07/23 | 156 | 157 | 156 | 157 | 9,000 |
2015/07/22 | 158 | 159 | 153 | 155 | 84,000 |
2015/07/21 | 161 | 163 | 158 | 160 | 45,000 |
2015/07/17 | 160 | 163 | 159 | 161 | 54,000 |
2015/07/16 | 157 | 162 | 157 | 158 | 95,000 |
2015/07/15 | 155 | 157 | 150 | 156 | 73,000 |
2015/07/14 | 152 | 160 | 150 | 155 | 88,000 |
2015/07/13 | 144 | 151 | 144 | 151 | 31,000 |
2015/07/10 | 145 | 146 | 143 | 144 | 22,000 |
2015/07/09 | 146 | 146 | 130 | 145 | 249,000 |
2015/07/08 | 160 | 160 | 151 | 151 | 47,000 |
2015/07/07 | 159 | 160 | 158 | 160 | 32,000 |
2015/07/06 | 161 | 161 | 157 | 158 | 23,000 |
2015/07/03 | 167 | 167 | 162 | 163 | 22,000 |
2015/07/02 | 163 | 168 | 163 | 167 | 40,000 |
2015/07/01 | 159 | 162 | 159 | 161 | 42,000 |
2015/06/30 | 163 | 166 | 161 | 162 | 106,000 |
2015/06/29 | 170 | 170 | 155 | 166 | 93,000 |
2015/06/26 | 172 | 172 | 170 | 172 | 45,000 |
2015/06/25 | 173 | 173 | 171 | 172 | 39,000 |
2015/06/24 | 174 | 176 | 172 | 172 | 62,000 |
2015/06/23 | 173 | 178 | 173 | 174 | 149,000 |
2015/06/22 | 173 | 174 | 172 | 173 | 26,000 |
2015/06/19 | 174 | 174 | 171 | 171 | 33,000 |
2015/06/18 | 174 | 175 | 172 | 172 | 43,000 |
2015/06/17 | 176 | 177 | 174 | 174 | 40,000 |
2015/06/16 | 173 | 174 | 173 | 174 | 43,000 |
2015/06/15 | 176 | 176 | 172 | 174 | 76,000 |
2015/06/12 | 179 | 180 | 176 | 177 | 89,000 |
2015/06/11 | 179 | 180 | 178 | 178 | 40,000 |
2015/06/10 | 177 | 180 | 177 | 179 | 59,000 |
2015/06/09 | 180 | 180 | 175 | 177 | 79,000 |
2015/06/08 | 178 | 182 | 176 | 180 | 157,000 |
2015/06/05 | 173 | 191 | 171 | 179 | 834,000 |
2015/06/04 | 174 | 174 | 172 | 173 | 106,000 |
2015/06/03 | 173 | 174 | 171 | 174 | 105,000 |
2015/06/02 | 173 | 173 | 171 | 172 | 101,000 |
2015/06/01 | 181 | 183 | 172 | 172 | 218,000 |
2015/05/29 | 170 | 171 | 168 | 171 | 208,000 |
2015/05/28 | 180 | 180 | 171 | 173 | 460,000 |
2015/05/27 | 175 | 201 | 175 | 180 | 2,833,000 |
2015/05/26 | 175 | 176 | 172 | 175 | 135,000 |
2015/05/25 | 169 | 175 | 168 | 175 | 111,000 |
2015/05/22 | 172 | 173 | 170 | 171 | 66,000 |
2015/05/21 | 177 | 178 | 172 | 173 | 134,000 |
2015/05/20 | 175 | 176 | 169 | 174 | 318,000 |
2015/05/19 | 178 | 178 | 172 | 176 | 341,000 |
2015/05/18 | 181 | 185 | 176 | 178 | 1,458,000 |
2015/05/15 | 259 | 265 | 205 | 206 | 8,448,000 |
2015/05/14 | 186 | 227 | 183 | 227 | 12,749,000 |
2015/05/13 | 180 | 180 | 175 | 177 | 45,000 |
2015/05/12 | 178 | 180 | 174 | 180 | 70,000 |
2015/05/11 | 177 | 183 | 177 | 180 | 63,000 |
2015/05/08 | 170 | 185 | 168 | 181 | 366,000 |
2015/05/07 | 170 | 170 | 166 | 170 | 54,000 |
2015/05/01 | 171 | 177 | 168 | 170 | 112,000 |
2015/04/30 | 177 | 177 | 173 | 174 | 121,000 |
2015/04/28 | 181 | 182 | 178 | 180 | 84,000 |
2015/04/27 | 184 | 185 | 180 | 182 | 82,000 |
2015/04/24 | 183 | 184 | 178 | 180 | 176,000 |
2015/04/23 | 189 | 191 | 184 | 186 | 186,000 |
2015/04/22 | 187 | 195 | 184 | 185 | 323,000 |
2015/04/21 | 200 | 206 | 183 | 183 | 898,000 |
2015/04/20 | 192 | 192 | 186 | 190 | 549,000 |
2015/04/17 | 207 | 207 | 194 | 194 | 641,000 |
2015/04/16 | 220 | 220 | 205 | 206 | 734,000 |
2015/04/15 | 230 | 258 | 216 | 222 | 4,279,000 |
2015/04/14 | 240 | 240 | 210 | 216 | 4,364,000 |
2015/04/13 | 188 | 274 | 182 | 247 | 30,577,000 |
2015/04/10 | 161 | 201 | 153 | 201 | 18,005,000 |
2015/04/09 | 139 | 158 | 138 | 151 | 2,035,000 |
2015/04/08 | 138 | 139 | 136 | 138 | 102,000 |
2015/04/07 | 140 | 140 | 136 | 138 | 91,000 |
2015/04/06 | 137 | 142 | 136 | 140 | 340,000 |
2015/04/03 | 130 | 137 | 130 | 136 | 292,000 |
2015/04/02 | 127 | 130 | 127 | 128 | 69,000 |
2015/04/01 | 122 | 127 | 121 | 127 | 65,000 |
2015/03/31 | 123 | 125 | 122 | 124 | 20,000 |
2015/03/30 | 124 | 124 | 123 | 123 | 14,000 |
2015/03/27 | 125 | 131 | 122 | 123 | 326,000 |
2015/03/26 | 126 | 126 | 122 | 123 | 79,000 |
2015/03/25 | 128 | 128 | 127 | 127 | 34,000 |
2015/03/24 | 130 | 130 | 128 | 128 | 33,000 |
2015/03/23 | 129 | 131 | 127 | 129 | 111,000 |
2015/03/20 | 132 | 132 | 127 | 129 | 102,000 |
2015/03/19 | 135 | 135 | 130 | 131 | 138,000 |
2015/03/18 | 135 | 135 | 133 | 135 | 26,000 |
2015/03/17 | 134 | 135 | 132 | 134 | 88,000 |
2015/03/16 | 137 | 138 | 134 | 135 | 77,000 |
2015/03/13 | 140 | 140 | 136 | 137 | 103,000 |
2015/03/12 | 133 | 145 | 133 | 138 | 998,000 |
2015/03/11 | 128 | 134 | 128 | 133 | 103,000 |
2015/03/10 | 127 | 130 | 127 | 130 | 112,000 |
2015/03/09 | 127 | 128 | 125 | 127 | 154,000 |
2015/03/06 | 133 | 133 | 128 | 129 | 219,000 |
2015/03/05 | 135 | 135 | 131 | 133 | 129,000 |
2015/03/04 | 133 | 135 | 132 | 134 | 104,000 |
2015/03/03 | 138 | 141 | 135 | 136 | 519,000 |
2015/03/02 | 133 | 140 | 132 | 139 | 485,000 |
2015/02/27 | 133 | 133 | 129 | 132 | 201,000 |
2015/02/26 | 136 | 136 | 131 | 132 | 350,000 |
2015/02/25 | 133 | 152 | 131 | 136 | 2,316,000 |
2015/02/24 | 127 | 143 | 127 | 130 | 1,560,000 |
2015/02/23 | 126 | 129 | 124 | 125 | 167,000 |
2015/02/20 | 127 | 127 | 123 | 124 | 193,000 |
2015/02/19 | 131 | 133 | 127 | 129 | 246,000 |
2015/02/18 | 127 | 134 | 124 | 128 | 794,000 |
2015/02/17 | 124 | 130 | 122 | 124 | 350,000 |
2015/02/16 | 123 | 124 | 118 | 123 | 253,000 |
2015/02/13 | 118 | 120 | 117 | 120 | 69,000 |
2015/02/12 | 118 | 120 | 118 | 118 | 35,000 |
2015/02/10 | 120 | 120 | 116 | 117 | 102,000 |
2015/02/09 | 118 | 124 | 118 | 121 | 115,000 |
2015/02/06 | 121 | 121 | 115 | 118 | 269,000 |
2015/02/05 | 114 | 139 | 114 | 120 | 1,961,000 |
2015/02/04 | 113 | 114 | 112 | 114 | 38,000 |
2015/02/03 | 114 | 114 | 112 | 112 | 72,000 |
2015/02/02 | 113 | 115 | 113 | 113 | 43,000 |
2015/01/30 | 115 | 115 | 112 | 113 | 87,000 |
2015/01/29 | 118 | 118 | 114 | 115 | 87,000 |
2015/01/28 | 117 | 117 | 115 | 117 | 53,000 |
2015/01/27 | 118 | 121 | 117 | 117 | 231,000 |
2015/01/26 | 128 | 129 | 114 | 117 | 335,000 |
2015/01/23 | 123 | 128 | 120 | 125 | 222,000 |
2015/01/22 | 120 | 127 | 113 | 125 | 854,000 |
2015/01/21 | 113 | 133 | 113 | 121 | 2,058,000 |
2015/01/20 | 111 | 112 | 110 | 112 | 88,000 |
2015/01/19 | 109 | 110 | 108 | 110 | 43,000 |
2015/01/16 | 110 | 115 | 108 | 109 | 290,000 |
2015/01/15 | 107 | 109 | 107 | 108 | 96,000 |
2015/01/14 | 109 | 109 | 108 | 108 | 3,000 |
2015/01/13 | 110 | 110 | 106 | 109 | 130,000 |
2015/01/09 | 105 | 114 | 105 | 111 | 547,000 |
2015/01/08 | 105 | 106 | 105 | 106 | 12,000 |
2015/01/07 | 104 | 105 | 104 | 104 | 19,000 |
2015/01/06 | 105 | 106 | 105 | 106 | 11,000 |
2015/01/05 | 104 | 105 | 104 | 105 | 12,000 |