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 |
---|---|---|---|---|---|
2016/12/30 | 134 | 138 | 134 | 137 | 50,000 |
2016/12/29 | 137 | 138 | 132 | 138 | 70,000 |
2016/12/28 | 137 | 140 | 137 | 138 | 51,000 |
2016/12/27 | 137 | 139 | 136 | 136 | 19,000 |
2016/12/26 | 140 | 140 | 138 | 140 | 24,000 |
2016/12/22 | 138 | 140 | 136 | 140 | 54,000 |
2016/12/21 | 141 | 141 | 136 | 138 | 31,000 |
2016/12/20 | 134 | 138 | 134 | 137 | 11,000 |
2016/12/19 | 138 | 138 | 130 | 135 | 65,000 |
2016/12/16 | 137 | 138 | 135 | 138 | 23,000 |
2016/12/15 | 139 | 142 | 137 | 137 | 57,000 |
2016/12/14 | 140 | 140 | 136 | 139 | 113,000 |
2016/12/13 | 141 | 142 | 140 | 140 | 31,000 |
2016/12/12 | 142 | 143 | 141 | 143 | 47,000 |
2016/12/09 | 142 | 144 | 140 | 142 | 123,000 |
2016/12/08 | 145 | 145 | 142 | 142 | 55,000 |
2016/12/07 | 146 | 147 | 144 | 144 | 48,000 |
2016/12/06 | 149 | 149 | 143 | 146 | 233,000 |
2016/12/05 | 138 | 150 | 138 | 148 | 456,000 |
2016/12/02 | 138 | 140 | 137 | 138 | 46,000 |
2016/12/01 | 136 | 140 | 136 | 138 | 79,000 |
2016/11/30 | 136 | 138 | 135 | 138 | 12,000 |
2016/11/29 | 135 | 137 | 135 | 136 | 16,000 |
2016/11/28 | 136 | 139 | 134 | 137 | 81,000 |
2016/11/25 | 138 | 142 | 137 | 137 | 91,000 |
2016/11/24 | 135 | 138 | 135 | 138 | 20,000 |
2016/11/22 | 135 | 136 | 134 | 134 | 8,000 |
2016/11/21 | 133 | 135 | 133 | 134 | 27,000 |
2016/11/18 | 136 | 137 | 134 | 134 | 65,000 |
2016/11/17 | 135 | 137 | 134 | 136 | 18,000 |
2016/11/16 | 136 | 138 | 134 | 135 | 59,000 |
2016/11/15 | 133 | 137 | 133 | 136 | 34,000 |
2016/11/14 | 133 | 139 | 127 | 136 | 201,000 |
2016/11/11 | 141 | 143 | 138 | 143 | 101,000 |
2016/11/10 | 140 | 143 | 136 | 141 | 78,000 |
2016/11/09 | 138 | 142 | 127 | 136 | 117,000 |
2016/11/08 | 141 | 141 | 136 | 141 | 37,000 |
2016/11/07 | 137 | 140 | 135 | 138 | 56,000 |
2016/11/04 | 142 | 142 | 136 | 139 | 56,000 |
2016/11/02 | 144 | 147 | 136 | 144 | 94,000 |
2016/11/01 | 148 | 148 | 143 | 145 | 94,000 |
2016/10/31 | 138 | 148 | 138 | 147 | 138,000 |
2016/10/28 | 136 | 138 | 136 | 137 | 28,000 |
2016/10/27 | 134 | 137 | 133 | 137 | 54,000 |
2016/10/26 | 133 | 134 | 131 | 134 | 30,000 |
2016/10/25 | 133 | 135 | 131 | 134 | 59,000 |
2016/10/24 | 132 | 135 | 130 | 131 | 57,000 |
2016/10/21 | 133 | 137 | 130 | 133 | 93,000 |
2016/10/20 | 139 | 142 | 133 | 135 | 292,000 |
2016/10/19 | 128 | 138 | 128 | 138 | 220,000 |
2016/10/18 | 126 | 130 | 126 | 130 | 11,000 |
2016/10/17 | 127 | 130 | 127 | 130 | 6,000 |
2016/10/13 | 129 | 129 | 127 | 129 | 5,000 |
2016/10/12 | 125 | 129 | 125 | 129 | 2,000 |
2016/10/11 | 128 | 128 | 127 | 127 | 12,000 |
2016/10/07 | 127 | 128 | 127 | 127 | 23,000 |
2016/10/06 | 128 | 130 | 128 | 130 | 11,000 |
2016/10/05 | 128 | 130 | 128 | 130 | 7,000 |
2016/10/04 | 129 | 129 | 128 | 129 | 3,000 |
2016/10/03 | 130 | 131 | 128 | 130 | 18,000 |
2016/09/30 | 129 | 130 | 127 | 130 | 24,000 |
2016/09/29 | 128 | 129 | 127 | 129 | 10,000 |
2016/09/28 | 130 | 130 | 130 | 130 | 5,000 |
2016/09/27 | 125 | 129 | 124 | 129 | 16,000 |
2016/09/26 | 127 | 129 | 124 | 124 | 9,000 |
2016/09/23 | 127 | 128 | 126 | 127 | 10,000 |
2016/09/21 | 125 | 127 | 124 | 127 | 21,000 |
2016/09/20 | 126 | 128 | 123 | 124 | 18,000 |
2016/09/16 | 129 | 129 | 124 | 127 | 17,000 |
2016/09/15 | 126 | 128 | 121 | 128 | 48,000 |
2016/09/14 | 131 | 134 | 127 | 128 | 57,000 |
2016/09/13 | 136 | 136 | 131 | 131 | 34,000 |
2016/09/12 | 134 | 138 | 134 | 136 | 22,000 |
2016/09/09 | 138 | 138 | 135 | 138 | 27,000 |
2016/09/08 | 138 | 139 | 135 | 138 | 72,000 |
2016/09/07 | 132 | 139 | 132 | 136 | 86,000 |
2016/09/06 | 131 | 135 | 130 | 134 | 50,000 |
2016/09/05 | 135 | 137 | 133 | 136 | 80,000 |
2016/09/02 | 131 | 134 | 130 | 134 | 54,000 |
2016/09/01 | 137 | 141 | 131 | 135 | 274,000 |
2016/08/31 | 136 | 136 | 132 | 132 | 113,000 |
2016/08/30 | 130 | 135 | 129 | 135 | 68,000 |
2016/08/29 | 127 | 131 | 126 | 129 | 36,000 |
2016/08/26 | 130 | 130 | 126 | 126 | 16,000 |
2016/08/25 | 128 | 133 | 128 | 128 | 59,000 |
2016/08/24 | 125 | 140 | 125 | 129 | 489,000 |
2016/08/23 | 128 | 129 | 122 | 127 | 86,000 |
2016/08/22 | 127 | 129 | 122 | 128 | 16,000 |
2016/08/19 | 123 | 126 | 122 | 126 | 9,000 |
2016/08/18 | 126 | 126 | 122 | 126 | 15,000 |
2016/08/17 | 122 | 128 | 122 | 128 | 31,000 |
2016/08/16 | 128 | 128 | 120 | 127 | 151,000 |
2016/08/15 | 127 | 132 | 125 | 130 | 132,000 |
2016/08/12 | 121 | 139 | 121 | 132 | 901,000 |
2016/08/10 | 116 | 122 | 116 | 121 | 69,000 |
2016/08/09 | 117 | 117 | 112 | 116 | 46,000 |
2016/08/08 | 118 | 118 | 115 | 118 | 8,000 |
2016/08/05 | 118 | 119 | 117 | 118 | 15,000 |
2016/08/04 | 121 | 121 | 117 | 118 | 52,000 |
2016/08/03 | 114 | 123 | 112 | 119 | 163,000 |
2016/08/02 | 110 | 114 | 110 | 113 | 11,000 |
2016/08/01 | 116 | 116 | 111 | 112 | 29,000 |
2016/07/29 | 116 | 116 | 115 | 116 | 8,000 |
2016/07/28 | 117 | 118 | 114 | 116 | 10,000 |
2016/07/27 | 116 | 117 | 112 | 117 | 15,000 |
2016/07/26 | 114 | 115 | 113 | 115 | 17,000 |
2016/07/25 | 112 | 114 | 111 | 114 | 17,000 |
2016/07/22 | 110 | 111 | 109 | 111 | 36,000 |
2016/07/21 | 106 | 110 | 106 | 110 | 17,000 |
2016/07/20 | 108 | 108 | 107 | 107 | 2,000 |
2016/07/19 | 108 | 108 | 105 | 107 | 42,000 |
2016/07/15 | 113 | 113 | 103 | 107 | 60,000 |
2016/07/14 | 115 | 115 | 112 | 114 | 36,000 |
2016/07/13 | 115 | 115 | 115 | 115 | 6,000 |
2016/07/12 | 115 | 116 | 113 | 114 | 15,000 |
2016/07/11 | 114 | 115 | 111 | 114 | 10,000 |
2016/07/08 | 114 | 117 | 112 | 112 | 17,000 |
2016/07/07 | 117 | 117 | 113 | 115 | 11,000 |
2016/07/06 | 117 | 117 | 117 | 117 | 1,000 |
2016/07/05 | 115 | 117 | 112 | 117 | 43,000 |
2016/07/04 | 115 | 118 | 114 | 114 | 29,000 |
2016/07/01 | 113 | 118 | 112 | 118 | 27,000 |
2016/06/30 | 108 | 112 | 108 | 112 | 24,000 |
2016/06/29 | 109 | 111 | 108 | 108 | 32,000 |
2016/06/28 | 101 | 108 | 101 | 108 | 25,000 |
2016/06/27 | 101 | 106 | 100 | 106 | 19,000 |
2016/06/24 | 113 | 113 | 92 | 101 | 50,000 |
2016/06/23 | 115 | 115 | 115 | 115 | 2,000 |
2016/06/22 | 115 | 115 | 115 | 115 | 1,000 |
2016/06/21 | 117 | 119 | 117 | 119 | 5,000 |
2016/06/20 | 119 | 119 | 118 | 119 | 4,000 |
2016/06/17 | 113 | 117 | 113 | 117 | 12,000 |
2016/06/16 | 120 | 120 | 116 | 116 | 4,000 |
2016/06/15 | 115 | 122 | 113 | 121 | 39,000 |
2016/06/14 | 120 | 120 | 113 | 118 | 48,000 |
2016/06/13 | 122 | 125 | 120 | 122 | 40,000 |
2016/06/10 | 123 | 123 | 123 | 123 | 1,000 |
2016/06/09 | 120 | 123 | 120 | 122 | 47,000 |
2016/06/08 | 125 | 128 | 122 | 125 | 24,000 |
2016/06/07 | 124 | 126 | 124 | 124 | 9,000 |
2016/06/06 | 125 | 128 | 124 | 124 | 9,000 |
2016/06/03 | 122 | 127 | 122 | 126 | 22,000 |
2016/06/02 | 128 | 128 | 118 | 124 | 82,000 |
2016/06/01 | 127 | 129 | 124 | 128 | 75,000 |
2016/05/31 | 115 | 130 | 114 | 130 | 317,000 |
2016/05/30 | 115 | 115 | 115 | 115 | 1,000 |
2016/05/27 | 115 | 115 | 114 | 115 | 16,000 |
2016/05/26 | 114 | 115 | 113 | 114 | 14,000 |
2016/05/25 | 113 | 114 | 113 | 114 | 7,000 |
2016/05/24 | 116 | 116 | 112 | 112 | 15,000 |
2016/05/23 | 116 | 116 | 114 | 116 | 16,000 |
2016/05/20 | 116 | 116 | 112 | 116 | 26,000 |
2016/05/19 | 113 | 115 | 113 | 115 | 11,000 |
2016/05/18 | 117 | 117 | 112 | 113 | 53,000 |
2016/05/17 | 118 | 118 | 116 | 117 | 15,000 |
2016/05/16 | 123 | 123 | 116 | 119 | 63,000 |
2016/05/13 | 123 | 126 | 123 | 126 | 36,000 |
2016/05/12 | 121 | 122 | 121 | 122 | 12,000 |
2016/05/11 | 121 | 124 | 120 | 121 | 37,000 |
2016/05/10 | 121 | 121 | 119 | 120 | 10,000 |
2016/05/09 | 121 | 121 | 120 | 120 | 19,000 |
2016/05/06 | 117 | 121 | 117 | 120 | 27,000 |
2016/05/02 | 117 | 121 | 115 | 119 | 23,000 |
2016/04/28 | 127 | 130 | 120 | 123 | 175,000 |
2016/04/27 | 121 | 130 | 117 | 129 | 234,000 |
2016/04/26 | 122 | 127 | 118 | 123 | 112,000 |
2016/04/25 | 117 | 126 | 117 | 122 | 211,000 |
2016/04/22 | 112 | 117 | 112 | 117 | 19,000 |
2016/04/21 | 115 | 117 | 113 | 114 | 27,000 |
2016/04/20 | 113 | 116 | 112 | 113 | 38,000 |
2016/04/19 | 110 | 112 | 110 | 112 | 35,000 |
2016/04/18 | 105 | 110 | 105 | 110 | 3,000 |
2016/04/15 | 110 | 111 | 109 | 110 | 8,000 |
2016/04/14 | 112 | 115 | 112 | 112 | 17,000 |
2016/04/13 | 112 | 112 | 109 | 111 | 15,000 |
2016/04/12 | 109 | 113 | 109 | 111 | 23,000 |
2016/04/11 | 108 | 109 | 108 | 109 | 14,000 |
2016/04/08 | 105 | 108 | 103 | 108 | 10,000 |
2016/04/07 | 103 | 105 | 103 | 104 | 9,000 |
2016/04/06 | 104 | 105 | 100 | 103 | 27,000 |
2016/04/05 | 110 | 112 | 102 | 104 | 131,000 |
2016/04/04 | 111 | 111 | 101 | 101 | 54,000 |
2016/04/01 | 112 | 112 | 110 | 112 | 38,000 |
2016/03/31 | 114 | 115 | 113 | 115 | 13,000 |
2016/03/30 | 114 | 114 | 113 | 113 | 5,000 |
2016/03/29 | 111 | 114 | 111 | 114 | 4,000 |
2016/03/28 | 115 | 118 | 112 | 114 | 51,000 |
2016/03/25 | 118 | 118 | 115 | 116 | 17,000 |
2016/03/24 | 116 | 117 | 115 | 115 | 8,000 |
2016/03/23 | 116 | 117 | 115 | 116 | 13,000 |
2016/03/22 | 119 | 119 | 117 | 119 | 5,000 |
2016/03/18 | 116 | 119 | 114 | 117 | 20,000 |
2016/03/17 | 124 | 124 | 116 | 117 | 50,000 |
2016/03/16 | 124 | 124 | 121 | 122 | 26,000 |
2016/03/15 | 122 | 127 | 119 | 123 | 110,000 |
2016/03/14 | 120 | 122 | 120 | 121 | 11,000 |
2016/03/11 | 121 | 123 | 121 | 121 | 26,000 |
2016/03/10 | 121 | 125 | 117 | 124 | 48,000 |
2016/03/09 | 124 | 124 | 119 | 120 | 28,000 |
2016/03/08 | 120 | 128 | 118 | 124 | 211,000 |
2016/03/07 | 116 | 120 | 115 | 120 | 105,000 |
2016/03/04 | 116 | 117 | 114 | 116 | 42,000 |
2016/03/03 | 112 | 118 | 112 | 116 | 199,000 |
2016/03/02 | 106 | 113 | 105 | 110 | 158,000 |
2016/03/01 | 103 | 105 | 103 | 105 | 3,000 |
2016/02/29 | 105 | 105 | 102 | 105 | 20,000 |
2016/02/26 | 104 | 105 | 103 | 104 | 25,000 |
2016/02/25 | 103 | 104 | 103 | 104 | 2,000 |
2016/02/24 | 101 | 103 | 100 | 102 | 18,000 |
2016/02/23 | 106 | 107 | 102 | 103 | 66,000 |
2016/02/22 | 103 | 106 | 103 | 105 | 35,000 |
2016/02/19 | 100 | 103 | 98 | 103 | 27,000 |
2016/02/18 | 100 | 107 | 95 | 100 | 184,000 |
2016/02/17 | 100 | 100 | 91 | 97 | 56,000 |
2016/02/16 | 96 | 102 | 96 | 100 | 46,000 |
2016/02/15 | 96 | 97 | 92 | 95 | 68,000 |
2016/02/12 | 98 | 98 | 90 | 91 | 155,000 |
2016/02/10 | 104 | 110 | 100 | 103 | 114,000 |
2016/02/09 | 108 | 109 | 104 | 106 | 39,000 |
2016/02/08 | 113 | 113 | 107 | 113 | 18,000 |
2016/02/05 | 115 | 115 | 110 | 111 | 36,000 |
2016/02/04 | 112 | 121 | 111 | 118 | 55,000 |
2016/02/03 | 120 | 120 | 115 | 117 | 39,000 |
2016/02/02 | 120 | 123 | 118 | 122 | 65,000 |
2016/02/01 | 120 | 123 | 119 | 123 | 94,000 |
2016/01/29 | 116 | 120 | 114 | 118 | 25,000 |
2016/01/28 | 115 | 116 | 115 | 116 | 16,000 |
2016/01/27 | 117 | 117 | 115 | 116 | 13,000 |
2016/01/26 | 113 | 115 | 113 | 114 | 10,000 |
2016/01/25 | 115 | 115 | 110 | 115 | 37,000 |
2016/01/22 | 110 | 112 | 105 | 112 | 56,000 |
2016/01/21 | 108 | 111 | 100 | 100 | 59,000 |
2016/01/20 | 115 | 116 | 107 | 108 | 62,000 |
2016/01/19 | 116 | 120 | 115 | 115 | 75,000 |
2016/01/18 | 118 | 120 | 113 | 118 | 79,000 |
2016/01/15 | 129 | 129 | 121 | 121 | 32,000 |
2016/01/14 | 129 | 129 | 124 | 126 | 25,000 |
2016/01/13 | 127 | 133 | 127 | 131 | 38,000 |
2016/01/12 | 133 | 137 | 124 | 127 | 105,000 |
2016/01/08 | 140 | 143 | 137 | 137 | 24,000 |
2016/01/07 | 142 | 142 | 139 | 142 | 27,000 |
2016/01/06 | 146 | 147 | 142 | 144 | 38,000 |
2016/01/05 | 145 | 147 | 142 | 146 | 32,000 |
2016/01/04 | 146 | 149 | 144 | 146 | 70,000 |