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 |
---|---|---|---|---|---|
2017/12/29 | 202 | 202 | 193 | 201 | 511,000 |
2017/12/28 | 214 | 215 | 201 | 202 | 816,000 |
2017/12/27 | 191 | 215 | 191 | 209 | 1,278,000 |
2017/12/26 | 189 | 192 | 188 | 189 | 157,000 |
2017/12/25 | 191 | 191 | 188 | 189 | 91,000 |
2017/12/22 | 195 | 196 | 190 | 191 | 165,000 |
2017/12/21 | 191 | 207 | 190 | 195 | 701,000 |
2017/12/20 | 189 | 189 | 187 | 189 | 146,000 |
2017/12/19 | 192 | 195 | 189 | 189 | 199,000 |
2017/12/18 | 192 | 194 | 188 | 188 | 179,000 |
2017/12/15 | 200 | 200 | 191 | 192 | 372,000 |
2017/12/14 | 199 | 204 | 197 | 202 | 581,000 |
2017/12/13 | 240 | 242 | 201 | 208 | 4,187,000 |
2017/12/12 | 185 | 232 | 185 | 232 | 11,941,000 |
2017/12/11 | 180 | 183 | 180 | 182 | 18,000 |
2017/12/08 | 184 | 184 | 181 | 183 | 25,000 |
2017/12/07 | 178 | 185 | 177 | 184 | 93,000 |
2017/12/06 | 180 | 181 | 177 | 180 | 151,000 |
2017/12/05 | 183 | 183 | 179 | 182 | 80,000 |
2017/12/04 | 185 | 187 | 183 | 183 | 36,000 |
2017/12/01 | 187 | 189 | 185 | 186 | 124,000 |
2017/11/30 | 194 | 194 | 186 | 186 | 208,000 |
2017/11/29 | 191 | 195 | 188 | 194 | 223,000 |
2017/11/28 | 187 | 189 | 184 | 188 | 129,000 |
2017/11/27 | 190 | 191 | 185 | 189 | 150,000 |
2017/11/24 | 192 | 192 | 186 | 190 | 127,000 |
2017/11/22 | 191 | 194 | 189 | 192 | 172,000 |
2017/11/21 | 184 | 198 | 183 | 193 | 658,000 |
2017/11/20 | 183 | 187 | 180 | 184 | 249,000 |
2017/11/17 | 191 | 196 | 180 | 186 | 730,000 |
2017/11/16 | 236 | 236 | 188 | 194 | 4,929,000 |
2017/11/15 | 172 | 212 | 171 | 212 | 4,375,000 |
2017/11/14 | 165 | 169 | 162 | 162 | 461,000 |
2017/11/13 | 188 | 188 | 179 | 181 | 132,000 |
2017/11/10 | 179 | 190 | 178 | 190 | 205,000 |
2017/11/09 | 200 | 201 | 173 | 184 | 479,000 |
2017/11/08 | 200 | 205 | 199 | 201 | 273,000 |
2017/11/07 | 204 | 209 | 200 | 203 | 318,000 |
2017/11/06 | 203 | 211 | 200 | 207 | 285,000 |
2017/11/02 | 204 | 208 | 201 | 203 | 214,000 |
2017/11/01 | 209 | 211 | 202 | 206 | 403,000 |
2017/10/31 | 210 | 210 | 203 | 204 | 250,000 |
2017/10/30 | 227 | 227 | 205 | 211 | 810,000 |
2017/10/27 | 221 | 225 | 218 | 219 | 383,000 |
2017/10/26 | 230 | 250 | 213 | 222 | 3,263,000 |
2017/10/25 | 227 | 237 | 219 | 221 | 1,749,000 |
2017/10/24 | 204 | 230 | 203 | 214 | 1,730,000 |
2017/10/23 | 204 | 225 | 204 | 210 | 1,232,000 |
2017/10/20 | 197 | 250 | 195 | 218 | 7,632,000 |
2017/10/19 | 216 | 220 | 190 | 203 | 1,580,000 |
2017/10/18 | 218 | 266 | 215 | 221 | 9,788,000 |
2017/10/17 | 233 | 239 | 204 | 207 | 1,363,000 |
2017/10/16 | 231 | 255 | 218 | 241 | 4,716,000 |
2017/10/13 | 243 | 283 | 230 | 239 | 19,035,000 |
2017/10/12 | 187 | 219 | 186 | 219 | 13,880,000 |
2017/10/11 | 152 | 193 | 152 | 173 | 8,112,000 |
2017/10/10 | 148 | 152 | 148 | 152 | 87,000 |
2017/10/06 | 148 | 148 | 147 | 148 | 43,000 |
2017/10/05 | 147 | 149 | 146 | 148 | 62,000 |
2017/10/04 | 149 | 151 | 145 | 145 | 88,000 |
2017/10/03 | 146 | 152 | 146 | 149 | 124,000 |
2017/10/02 | 145 | 147 | 144 | 145 | 49,000 |
2017/09/29 | 147 | 147 | 144 | 144 | 75,000 |
2017/09/28 | 150 | 151 | 146 | 147 | 93,000 |
2017/09/27 | 150 | 153 | 145 | 150 | 77,000 |
2017/09/26 | 155 | 162 | 150 | 151 | 361,000 |
2017/09/25 | 146 | 159 | 146 | 158 | 375,000 |
2017/09/22 | 148 | 151 | 143 | 145 | 237,000 |
2017/09/21 | 146 | 157 | 143 | 147 | 1,188,000 |
2017/09/20 | 145 | 145 | 140 | 143 | 215,000 |
2017/09/19 | 138 | 157 | 138 | 140 | 1,700,000 |
2017/09/15 | 135 | 137 | 135 | 137 | 6,000 |
2017/09/14 | 136 | 137 | 136 | 137 | 10,000 |
2017/09/13 | 138 | 138 | 138 | 138 | 1,000 |
2017/09/12 | 136 | 138 | 135 | 137 | 12,000 |
2017/09/11 | 134 | 136 | 134 | 136 | 6,000 |
2017/09/08 | 134 | 134 | 133 | 134 | 9,000 |
2017/09/06 | 133 | 135 | 131 | 135 | 20,000 |
2017/09/05 | 137 | 138 | 133 | 135 | 35,000 |
2017/09/04 | 135 | 137 | 135 | 137 | 9,000 |
2017/09/01 | 138 | 138 | 134 | 138 | 22,000 |
2017/08/31 | 136 | 136 | 134 | 136 | 9,000 |
2017/08/30 | 137 | 137 | 137 | 137 | 1,000 |
2017/08/28 | 136 | 137 | 134 | 137 | 43,000 |
2017/08/25 | 135 | 137 | 135 | 135 | 22,000 |
2017/08/24 | 135 | 137 | 135 | 137 | 17,000 |
2017/08/23 | 135 | 136 | 134 | 136 | 10,000 |
2017/08/22 | 135 | 136 | 134 | 135 | 9,000 |
2017/08/21 | 135 | 137 | 134 | 134 | 27,000 |
2017/08/18 | 136 | 136 | 136 | 136 | 11,000 |
2017/08/17 | 135 | 137 | 135 | 137 | 5,000 |
2017/08/16 | 137 | 137 | 132 | 133 | 11,000 |
2017/08/15 | 133 | 138 | 133 | 133 | 33,000 |
2017/08/14 | 129 | 135 | 128 | 135 | 61,000 |
2017/08/10 | 136 | 138 | 136 | 137 | 14,000 |
2017/08/09 | 139 | 141 | 136 | 137 | 30,000 |
2017/08/08 | 137 | 142 | 137 | 137 | 16,000 |
2017/08/07 | 139 | 139 | 138 | 139 | 4,000 |
2017/08/04 | 137 | 139 | 137 | 139 | 7,000 |
2017/08/03 | 140 | 142 | 136 | 139 | 67,000 |
2017/08/02 | 139 | 140 | 137 | 140 | 8,000 |
2017/08/01 | 139 | 142 | 137 | 138 | 43,000 |
2017/07/31 | 139 | 145 | 139 | 141 | 47,000 |
2017/07/28 | 144 | 145 | 139 | 140 | 122,000 |
2017/07/27 | 144 | 145 | 143 | 143 | 13,000 |
2017/07/26 | 142 | 144 | 142 | 144 | 19,000 |
2017/07/25 | 142 | 145 | 142 | 144 | 43,000 |
2017/07/24 | 141 | 145 | 141 | 145 | 28,000 |
2017/07/21 | 142 | 145 | 141 | 144 | 85,000 |
2017/07/20 | 138 | 142 | 138 | 141 | 33,000 |
2017/07/19 | 137 | 139 | 137 | 138 | 9,000 |
2017/07/18 | 142 | 143 | 136 | 137 | 113,000 |
2017/07/14 | 142 | 146 | 141 | 141 | 138,000 |
2017/07/13 | 140 | 147 | 139 | 144 | 293,000 |
2017/07/12 | 138 | 139 | 137 | 139 | 20,000 |
2017/07/11 | 139 | 139 | 137 | 139 | 12,000 |
2017/07/10 | 138 | 139 | 137 | 138 | 16,000 |
2017/07/07 | 137 | 138 | 133 | 136 | 96,000 |
2017/07/06 | 139 | 140 | 137 | 137 | 65,000 |
2017/07/05 | 139 | 141 | 136 | 139 | 40,000 |
2017/07/04 | 141 | 150 | 137 | 140 | 599,000 |
2017/07/03 | 138 | 142 | 138 | 140 | 23,000 |
2017/06/30 | 140 | 141 | 137 | 138 | 111,000 |
2017/06/29 | 136 | 140 | 136 | 140 | 67,000 |
2017/06/28 | 138 | 138 | 136 | 136 | 80,000 |
2017/06/27 | 133 | 137 | 133 | 137 | 33,000 |
2017/06/26 | 134 | 136 | 134 | 135 | 9,000 |
2017/06/23 | 137 | 137 | 132 | 133 | 27,000 |
2017/06/22 | 134 | 137 | 134 | 137 | 13,000 |
2017/06/21 | 134 | 135 | 131 | 134 | 31,000 |
2017/06/20 | 136 | 136 | 135 | 136 | 10,000 |
2017/06/19 | 134 | 137 | 134 | 137 | 17,000 |
2017/06/16 | 137 | 139 | 134 | 136 | 50,000 |
2017/06/15 | 135 | 139 | 135 | 137 | 29,000 |
2017/06/14 | 134 | 142 | 134 | 136 | 81,000 |
2017/06/13 | 133 | 134 | 133 | 133 | 8,000 |
2017/06/12 | 130 | 134 | 130 | 133 | 13,000 |
2017/06/09 | 134 | 134 | 133 | 133 | 2,000 |
2017/06/08 | 132 | 133 | 130 | 133 | 19,000 |
2017/06/07 | 129 | 131 | 127 | 129 | 40,000 |
2017/06/06 | 133 | 134 | 131 | 131 | 32,000 |
2017/06/05 | 135 | 137 | 133 | 133 | 23,000 |
2017/06/02 | 135 | 135 | 133 | 135 | 20,000 |
2017/06/01 | 132 | 135 | 132 | 134 | 18,000 |
2017/05/31 | 133 | 135 | 130 | 132 | 52,000 |
2017/05/30 | 133 | 133 | 133 | 133 | 3,000 |
2017/05/29 | 131 | 134 | 131 | 132 | 36,000 |
2017/05/26 | 131 | 132 | 130 | 131 | 32,000 |
2017/05/25 | 132 | 135 | 131 | 132 | 47,000 |
2017/05/24 | 130 | 135 | 130 | 133 | 51,000 |
2017/05/23 | 128 | 131 | 127 | 130 | 21,000 |
2017/05/22 | 126 | 127 | 126 | 127 | 10,000 |
2017/05/19 | 125 | 126 | 125 | 126 | 6,000 |
2017/05/18 | 123 | 127 | 123 | 124 | 52,000 |
2017/05/17 | 126 | 126 | 125 | 125 | 36,000 |
2017/05/16 | 128 | 129 | 125 | 126 | 93,000 |
2017/05/15 | 129 | 132 | 128 | 129 | 113,000 |
2017/05/12 | 136 | 138 | 136 | 137 | 17,000 |
2017/05/11 | 138 | 138 | 136 | 138 | 8,000 |
2017/05/10 | 136 | 139 | 136 | 136 | 52,000 |
2017/05/09 | 138 | 139 | 134 | 137 | 81,000 |
2017/05/08 | 134 | 138 | 134 | 138 | 53,000 |
2017/05/02 | 132 | 133 | 132 | 133 | 28,000 |
2017/05/01 | 132 | 133 | 131 | 132 | 5,000 |
2017/04/28 | 132 | 133 | 129 | 131 | 32,000 |
2017/04/27 | 132 | 132 | 131 | 131 | 10,000 |
2017/04/26 | 130 | 131 | 129 | 131 | 21,000 |
2017/04/25 | 127 | 130 | 127 | 128 | 21,000 |
2017/04/24 | 131 | 131 | 127 | 130 | 30,000 |
2017/04/21 | 129 | 131 | 129 | 131 | 7,000 |
2017/04/20 | 129 | 130 | 127 | 129 | 13,000 |
2017/04/19 | 128 | 128 | 128 | 128 | 6,000 |
2017/04/18 | 125 | 128 | 125 | 126 | 43,000 |
2017/04/17 | 122 | 124 | 122 | 124 | 6,000 |
2017/04/14 | 123 | 127 | 122 | 122 | 59,000 |
2017/04/13 | 122 | 125 | 121 | 122 | 31,000 |
2017/04/12 | 122 | 125 | 120 | 124 | 98,000 |
2017/04/11 | 126 | 126 | 123 | 124 | 67,000 |
2017/04/10 | 126 | 129 | 125 | 126 | 131,000 |
2017/04/07 | 126 | 130 | 125 | 126 | 178,000 |
2017/04/06 | 132 | 132 | 125 | 127 | 122,000 |
2017/04/05 | 134 | 137 | 132 | 133 | 55,000 |
2017/04/04 | 141 | 142 | 132 | 132 | 182,000 |
2017/04/03 | 140 | 142 | 139 | 141 | 28,000 |
2017/03/31 | 140 | 140 | 139 | 139 | 16,000 |
2017/03/30 | 139 | 142 | 138 | 140 | 40,000 |
2017/03/29 | 141 | 142 | 141 | 141 | 9,000 |
2017/03/28 | 138 | 142 | 136 | 140 | 77,000 |
2017/03/27 | 142 | 142 | 138 | 138 | 71,000 |
2017/03/24 | 141 | 143 | 140 | 141 | 62,000 |
2017/03/23 | 141 | 143 | 140 | 142 | 96,000 |
2017/03/22 | 144 | 145 | 141 | 143 | 261,000 |
2017/03/21 | 144 | 161 | 143 | 149 | 3,839,000 |
2017/03/17 | 139 | 141 | 137 | 140 | 86,000 |
2017/03/16 | 134 | 138 | 134 | 138 | 24,000 |
2017/03/15 | 138 | 138 | 136 | 137 | 36,000 |
2017/03/14 | 141 | 141 | 137 | 138 | 35,000 |
2017/03/13 | 141 | 141 | 138 | 140 | 93,000 |
2017/03/10 | 138 | 144 | 138 | 141 | 183,000 |
2017/03/09 | 139 | 139 | 137 | 137 | 6,000 |
2017/03/08 | 137 | 139 | 135 | 138 | 72,000 |
2017/03/07 | 138 | 138 | 135 | 137 | 9,000 |
2017/03/06 | 136 | 136 | 136 | 136 | 1,000 |
2017/03/03 | 139 | 140 | 137 | 138 | 35,000 |
2017/03/02 | 138 | 141 | 138 | 140 | 73,000 |
2017/03/01 | 137 | 139 | 137 | 139 | 4,000 |
2017/02/28 | 136 | 138 | 135 | 137 | 19,000 |
2017/02/27 | 138 | 139 | 136 | 137 | 26,000 |
2017/02/24 | 137 | 138 | 136 | 138 | 7,000 |
2017/02/23 | 136 | 139 | 136 | 137 | 21,000 |
2017/02/22 | 134 | 137 | 134 | 136 | 19,000 |
2017/02/21 | 133 | 135 | 133 | 135 | 35,000 |
2017/02/20 | 132 | 133 | 131 | 133 | 18,000 |
2017/02/17 | 131 | 133 | 131 | 133 | 18,000 |
2017/02/16 | 133 | 133 | 133 | 133 | 4,000 |
2017/02/15 | 132 | 134 | 130 | 133 | 91,000 |
2017/02/14 | 132 | 136 | 131 | 134 | 326,000 |
2017/02/13 | 137 | 142 | 137 | 141 | 118,000 |
2017/02/10 | 137 | 137 | 134 | 136 | 17,000 |
2017/02/09 | 136 | 136 | 136 | 136 | 3,000 |
2017/02/08 | 136 | 137 | 135 | 136 | 11,000 |
2017/02/07 | 135 | 136 | 134 | 136 | 29,000 |
2017/02/06 | 137 | 137 | 135 | 136 | 18,000 |
2017/02/03 | 136 | 138 | 135 | 138 | 27,000 |
2017/02/02 | 136 | 138 | 135 | 136 | 9,000 |
2017/01/31 | 138 | 140 | 135 | 138 | 25,000 |
2017/01/30 | 138 | 139 | 137 | 138 | 19,000 |
2017/01/27 | 140 | 140 | 137 | 139 | 58,000 |
2017/01/26 | 137 | 141 | 137 | 140 | 64,000 |
2017/01/25 | 137 | 138 | 137 | 138 | 20,000 |
2017/01/24 | 135 | 136 | 134 | 136 | 26,000 |
2017/01/23 | 136 | 137 | 135 | 136 | 23,000 |
2017/01/20 | 136 | 141 | 136 | 138 | 51,000 |
2017/01/19 | 135 | 137 | 135 | 136 | 24,000 |
2017/01/18 | 134 | 135 | 133 | 134 | 33,000 |
2017/01/17 | 135 | 136 | 133 | 136 | 66,000 |
2017/01/16 | 137 | 138 | 134 | 136 | 28,000 |
2017/01/13 | 138 | 138 | 137 | 137 | 5,000 |
2017/01/12 | 137 | 138 | 136 | 138 | 50,000 |
2017/01/11 | 140 | 140 | 137 | 139 | 72,000 |
2017/01/10 | 140 | 142 | 138 | 140 | 19,000 |
2017/01/06 | 137 | 142 | 137 | 139 | 46,000 |
2017/01/05 | 138 | 139 | 135 | 137 | 63,000 |
2017/01/04 | 138 | 139 | 137 | 137 | 31,000 |