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 |
---|---|---|---|---|---|
2018/12/28 | 683 | 733 | 683 | 687 | 1,700 |
2018/12/27 | 720 | 720 | 680 | 680 | 10,500 |
2018/12/26 | 651 | 662 | 624 | 635 | 9,700 |
2018/12/25 | 661 | 712 | 661 | 661 | 12,700 |
2018/12/21 | 766 | 771 | 665 | 720 | 22,300 |
2018/12/20 | 796 | 796 | 770 | 781 | 8,600 |
2018/12/19 | 785 | 828 | 770 | 798 | 7,100 |
2018/12/18 | 824 | 824 | 785 | 785 | 11,900 |
2018/12/17 | 850 | 850 | 800 | 809 | 8,400 |
2018/12/14 | 856 | 856 | 809 | 840 | 24,300 |
2018/12/13 | 1,014 | 1,020 | 790 | 850 | 162,400 |
2018/12/12 | 1,000 | 1,019 | 999 | 1,019 | 2,800 |
2018/12/11 | 1,061 | 1,061 | 1,020 | 1,020 | 1,400 |
2018/12/10 | 1,118 | 1,118 | 1,060 | 1,060 | 3,100 |
2018/12/07 | 1,120 | 1,130 | 1,101 | 1,119 | 6,200 |
2018/12/06 | 1,135 | 1,135 | 1,120 | 1,120 | 900 |
2018/12/05 | 1,112 | 1,142 | 1,112 | 1,135 | 1,200 |
2018/12/04 | 1,157 | 1,176 | 1,142 | 1,142 | 3,500 |
2018/12/03 | 1,150 | 1,197 | 1,150 | 1,196 | 700 |
2018/11/30 | 1,147 | 1,159 | 1,132 | 1,159 | 1,800 |
2018/11/28 | 1,150 | 1,160 | 1,150 | 1,160 | 2,500 |
2018/11/27 | 1,120 | 1,170 | 1,120 | 1,164 | 3,000 |
2018/11/26 | 1,101 | 1,161 | 1,101 | 1,111 | 500 |
2018/11/22 | 1,131 | 1,138 | 1,131 | 1,131 | 800 |
2018/11/21 | 1,121 | 1,170 | 1,121 | 1,140 | 2,000 |
2018/11/19 | 1,119 | 1,180 | 1,118 | 1,180 | 1,000 |
2018/11/16 | 1,115 | 1,151 | 1,115 | 1,141 | 5,200 |
2018/11/15 | 1,138 | 1,198 | 1,138 | 1,145 | 2,900 |
2018/11/14 | 1,168 | 1,168 | 1,150 | 1,168 | 1,800 |
2018/11/13 | 1,174 | 1,174 | 1,174 | 1,174 | 100 |
2018/11/09 | 1,170 | 1,170 | 1,140 | 1,160 | 400 |
2018/11/05 | 1,169 | 1,180 | 1,161 | 1,180 | 300 |
2018/11/02 | 1,200 | 1,230 | 1,140 | 1,199 | 2,800 |
2018/11/01 | 1,245 | 1,245 | 1,125 | 1,200 | 500 |
2018/10/31 | 1,178 | 1,224 | 1,178 | 1,218 | 1,200 |
2018/10/30 | 1,113 | 1,178 | 1,113 | 1,178 | 1,800 |
2018/10/29 | 1,090 | 1,180 | 1,090 | 1,143 | 6,800 |
2018/10/26 | 1,130 | 1,190 | 1,120 | 1,120 | 7,500 |
2018/10/25 | 1,131 | 1,160 | 1,130 | 1,160 | 900 |
2018/10/24 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
2018/10/23 | 1,151 | 1,160 | 1,151 | 1,160 | 1,800 |
2018/10/22 | 1,179 | 1,180 | 1,140 | 1,179 | 6,100 |
2018/10/18 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2018/10/17 | 1,180 | 1,181 | 1,180 | 1,181 | 400 |
2018/10/15 | 1,180 | 1,180 | 1,141 | 1,141 | 600 |
2018/10/12 | 1,151 | 1,165 | 1,150 | 1,165 | 1,100 |
2018/10/11 | 1,152 | 1,205 | 1,132 | 1,205 | 4,200 |
2018/10/10 | 1,201 | 1,209 | 1,200 | 1,200 | 4,000 |
2018/10/09 | 1,202 | 1,205 | 1,202 | 1,205 | 600 |
2018/10/05 | 1,225 | 1,225 | 1,200 | 1,200 | 1,300 |
2018/10/04 | 1,259 | 1,259 | 1,229 | 1,229 | 200 |
2018/10/03 | 1,235 | 1,241 | 1,230 | 1,231 | 3,600 |
2018/10/02 | 1,231 | 1,250 | 1,231 | 1,248 | 400 |
2018/10/01 | 1,250 | 1,265 | 1,245 | 1,245 | 1,300 |
2018/09/28 | 1,240 | 1,255 | 1,235 | 1,240 | 4,600 |
2018/09/26 | 1,271 | 1,271 | 1,210 | 1,240 | 11,800 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 129 | 131 | 128 | 128 | 19,000 |
2018/09/21 | 130 | 130 | 128 | 129 | 25,000 |
2018/09/20 | 131 | 136 | 129 | 130 | 91,000 |
2018/09/19 | 128 | 140 | 128 | 134 | 201,000 |
2018/09/18 | 127 | 130 | 127 | 127 | 38,000 |
2018/09/14 | 128 | 129 | 128 | 129 | 10,000 |
2018/09/13 | 126 | 127 | 126 | 127 | 6,000 |
2018/09/12 | 127 | 128 | 125 | 125 | 16,000 |
2018/09/11 | 127 | 127 | 126 | 126 | 7,000 |
2018/09/10 | 124 | 127 | 124 | 127 | 21,000 |
2018/09/07 | 124 | 124 | 124 | 124 | 3,000 |
2018/09/06 | 126 | 126 | 124 | 124 | 37,000 |
2018/09/05 | 127 | 127 | 126 | 126 | 14,000 |
2018/09/04 | 128 | 130 | 127 | 127 | 12,000 |
2018/09/03 | 133 | 133 | 130 | 130 | 7,000 |
2018/08/31 | 129 | 133 | 128 | 132 | 22,000 |
2018/08/30 | 130 | 131 | 126 | 129 | 37,000 |
2018/08/29 | 130 | 131 | 129 | 129 | 13,000 |
2018/08/28 | 131 | 133 | 130 | 130 | 37,000 |
2018/08/27 | 127 | 131 | 127 | 131 | 38,000 |
2018/08/24 | 126 | 127 | 126 | 127 | 17,000 |
2018/08/23 | 128 | 129 | 126 | 126 | 63,000 |
2018/08/22 | 127 | 127 | 127 | 127 | 7,000 |
2018/08/21 | 128 | 128 | 125 | 125 | 65,000 |
2018/08/20 | 130 | 130 | 127 | 128 | 25,000 |
2018/08/17 | 130 | 132 | 128 | 132 | 15,000 |
2018/08/16 | 131 | 131 | 130 | 130 | 13,000 |
2018/08/15 | 134 | 134 | 129 | 131 | 12,000 |
2018/08/14 | 125 | 132 | 125 | 131 | 62,000 |
2018/08/13 | 128 | 129 | 120 | 125 | 51,000 |
2018/08/10 | 132 | 134 | 129 | 132 | 19,000 |
2018/08/09 | 134 | 134 | 134 | 134 | 1,000 |
2018/08/08 | 133 | 136 | 133 | 135 | 17,000 |
2018/08/07 | 132 | 134 | 132 | 134 | 7,000 |
2018/08/06 | 133 | 138 | 133 | 133 | 30,000 |
2018/08/03 | 138 | 138 | 135 | 135 | 17,000 |
2018/08/02 | 140 | 140 | 139 | 139 | 3,000 |
2018/08/01 | 138 | 140 | 138 | 140 | 13,000 |
2018/07/31 | 141 | 141 | 136 | 140 | 27,000 |
2018/07/30 | 142 | 143 | 140 | 141 | 24,000 |
2018/07/27 | 142 | 155 | 142 | 142 | 312,000 |
2018/07/26 | 141 | 144 | 140 | 140 | 20,000 |
2018/07/25 | 135 | 145 | 135 | 143 | 86,000 |
2018/07/24 | 134 | 135 | 134 | 135 | 6,000 |
2018/07/23 | 133 | 134 | 132 | 133 | 33,000 |
2018/07/20 | 136 | 137 | 134 | 134 | 23,000 |
2018/07/19 | 134 | 137 | 134 | 136 | 58,000 |
2018/07/18 | 133 | 133 | 133 | 133 | 2,000 |
2018/07/17 | 134 | 134 | 131 | 132 | 39,000 |
2018/07/13 | 133 | 136 | 133 | 135 | 14,000 |
2018/07/12 | 132 | 134 | 132 | 134 | 16,000 |
2018/07/11 | 137 | 137 | 129 | 134 | 22,000 |
2018/07/10 | 135 | 139 | 135 | 139 | 45,000 |
2018/07/09 | 136 | 137 | 135 | 137 | 5,000 |
2018/07/06 | 132 | 134 | 128 | 134 | 29,000 |
2018/07/05 | 138 | 140 | 125 | 131 | 80,000 |
2018/07/04 | 135 | 137 | 134 | 136 | 19,000 |
2018/07/03 | 142 | 142 | 135 | 135 | 37,000 |
2018/07/02 | 145 | 149 | 140 | 140 | 48,000 |
2018/06/29 | 143 | 145 | 142 | 144 | 20,000 |
2018/06/28 | 144 | 144 | 142 | 143 | 16,000 |
2018/06/27 | 148 | 148 | 139 | 145 | 52,000 |
2018/06/26 | 147 | 147 | 145 | 147 | 24,000 |
2018/06/25 | 151 | 153 | 147 | 148 | 47,000 |
2018/06/22 | 151 | 153 | 151 | 151 | 10,000 |
2018/06/21 | 152 | 154 | 151 | 152 | 61,000 |
2018/06/20 | 154 | 155 | 152 | 153 | 34,000 |
2018/06/19 | 159 | 163 | 154 | 154 | 88,000 |
2018/06/18 | 164 | 164 | 159 | 161 | 41,000 |
2018/06/15 | 160 | 166 | 160 | 162 | 156,000 |
2018/06/14 | 159 | 163 | 158 | 160 | 111,000 |
2018/06/13 | 160 | 161 | 159 | 159 | 45,000 |
2018/06/12 | 162 | 163 | 159 | 160 | 94,000 |
2018/06/11 | 164 | 164 | 160 | 161 | 49,000 |
2018/06/08 | 165 | 167 | 163 | 163 | 150,000 |
2018/06/07 | 170 | 170 | 161 | 167 | 144,000 |
2018/06/06 | 155 | 173 | 155 | 170 | 450,000 |
2018/06/05 | 162 | 180 | 159 | 159 | 1,549,000 |
2018/06/04 | 157 | 159 | 157 | 157 | 7,000 |
2018/06/01 | 156 | 159 | 156 | 158 | 19,000 |
2018/05/31 | 159 | 160 | 156 | 156 | 16,000 |
2018/05/30 | 154 | 159 | 154 | 156 | 18,000 |
2018/05/29 | 158 | 165 | 157 | 159 | 10,000 |
2018/05/28 | 157 | 159 | 157 | 159 | 6,000 |
2018/05/25 | 165 | 169 | 157 | 157 | 22,000 |
2018/05/24 | 166 | 170 | 165 | 165 | 24,000 |
2018/05/23 | 155 | 174 | 154 | 168 | 157,000 |
2018/05/22 | 155 | 156 | 151 | 156 | 16,000 |
2018/05/21 | 152 | 153 | 152 | 153 | 5,000 |
2018/05/18 | 153 | 154 | 152 | 152 | 8,000 |
2018/05/17 | 150 | 154 | 150 | 152 | 12,000 |
2018/05/16 | 152 | 152 | 150 | 151 | 29,000 |
2018/05/15 | 158 | 158 | 152 | 154 | 72,000 |
2018/05/14 | 167 | 167 | 164 | 164 | 29,000 |
2018/05/11 | 170 | 170 | 167 | 167 | 19,000 |
2018/05/10 | 171 | 171 | 169 | 169 | 26,000 |
2018/05/09 | 172 | 172 | 170 | 171 | 35,000 |
2018/05/08 | 170 | 170 | 169 | 169 | 11,000 |
2018/05/07 | 171 | 171 | 169 | 169 | 11,000 |
2018/05/02 | 168 | 170 | 167 | 170 | 31,000 |
2018/05/01 | 165 | 171 | 162 | 169 | 78,000 |
2018/04/27 | 166 | 166 | 164 | 164 | 27,000 |
2018/04/26 | 168 | 168 | 167 | 167 | 17,000 |
2018/04/25 | 165 | 169 | 163 | 169 | 64,000 |
2018/04/24 | 172 | 175 | 166 | 166 | 337,000 |
2018/04/23 | 161 | 173 | 161 | 171 | 438,000 |
2018/04/20 | 160 | 163 | 159 | 162 | 59,000 |
2018/04/19 | 154 | 161 | 154 | 160 | 109,000 |
2018/04/18 | 152 | 156 | 152 | 153 | 49,000 |
2018/04/17 | 154 | 156 | 150 | 153 | 85,000 |
2018/04/16 | 154 | 156 | 153 | 153 | 23,000 |
2018/04/13 | 155 | 155 | 154 | 154 | 22,000 |
2018/04/12 | 154 | 154 | 153 | 154 | 16,000 |
2018/04/11 | 155 | 157 | 154 | 155 | 22,000 |
2018/04/10 | 155 | 156 | 153 | 154 | 17,000 |
2018/04/09 | 153 | 156 | 153 | 155 | 35,000 |
2018/04/06 | 157 | 158 | 155 | 155 | 21,000 |
2018/04/05 | 156 | 159 | 156 | 159 | 24,000 |
2018/04/04 | 158 | 158 | 155 | 155 | 11,000 |
2018/04/03 | 156 | 157 | 156 | 156 | 30,000 |
2018/04/02 | 158 | 161 | 158 | 159 | 38,000 |
2018/03/30 | 157 | 159 | 157 | 158 | 36,000 |
2018/03/29 | 157 | 159 | 156 | 156 | 26,000 |
2018/03/28 | 153 | 156 | 152 | 155 | 43,000 |
2018/03/27 | 153 | 156 | 153 | 155 | 18,000 |
2018/03/26 | 153 | 153 | 147 | 151 | 53,000 |
2018/03/23 | 157 | 158 | 153 | 154 | 66,000 |
2018/03/22 | 162 | 162 | 161 | 162 | 24,000 |
2018/03/20 | 158 | 162 | 157 | 161 | 64,000 |
2018/03/19 | 169 | 169 | 157 | 158 | 180,000 |
2018/03/16 | 169 | 170 | 167 | 169 | 40,000 |
2018/03/15 | 167 | 169 | 166 | 169 | 35,000 |
2018/03/14 | 164 | 170 | 164 | 168 | 132,000 |
2018/03/13 | 162 | 166 | 162 | 165 | 77,000 |
2018/03/12 | 164 | 164 | 161 | 163 | 76,000 |
2018/03/09 | 166 | 166 | 162 | 162 | 73,000 |
2018/03/08 | 163 | 166 | 160 | 166 | 117,000 |
2018/03/07 | 160 | 163 | 160 | 163 | 40,000 |
2018/03/06 | 162 | 164 | 160 | 161 | 105,000 |
2018/03/05 | 166 | 166 | 158 | 159 | 181,000 |
2018/03/02 | 165 | 167 | 164 | 166 | 80,000 |
2018/03/01 | 172 | 173 | 170 | 170 | 49,000 |
2018/02/28 | 173 | 175 | 170 | 172 | 70,000 |
2018/02/27 | 175 | 179 | 173 | 174 | 52,000 |
2018/02/26 | 174 | 175 | 172 | 174 | 38,000 |
2018/02/23 | 170 | 173 | 170 | 173 | 34,000 |
2018/02/22 | 172 | 172 | 166 | 170 | 68,000 |
2018/02/21 | 172 | 176 | 170 | 172 | 46,000 |
2018/02/20 | 173 | 173 | 168 | 171 | 40,000 |
2018/02/19 | 169 | 173 | 168 | 173 | 42,000 |
2018/02/16 | 164 | 169 | 163 | 168 | 41,000 |
2018/02/15 | 162 | 166 | 161 | 163 | 45,000 |
2018/02/14 | 167 | 168 | 156 | 159 | 102,000 |
2018/02/13 | 172 | 174 | 168 | 168 | 76,000 |
2018/02/09 | 167 | 173 | 167 | 169 | 129,000 |
2018/02/08 | 174 | 177 | 172 | 176 | 78,000 |
2018/02/07 | 177 | 182 | 172 | 173 | 179,000 |
2018/02/06 | 179 | 181 | 162 | 172 | 300,000 |
2018/02/05 | 192 | 193 | 188 | 191 | 201,000 |
2018/02/02 | 201 | 201 | 199 | 200 | 24,000 |
2018/02/01 | 200 | 203 | 198 | 200 | 105,000 |
2018/01/31 | 198 | 201 | 194 | 199 | 50,000 |
2018/01/30 | 208 | 208 | 197 | 200 | 157,000 |
2018/01/29 | 210 | 210 | 206 | 208 | 58,000 |
2018/01/26 | 207 | 211 | 207 | 210 | 42,000 |
2018/01/25 | 206 | 209 | 204 | 206 | 120,000 |
2018/01/24 | 211 | 213 | 204 | 206 | 170,000 |
2018/01/23 | 213 | 216 | 208 | 211 | 215,000 |
2018/01/22 | 205 | 213 | 205 | 212 | 132,000 |
2018/01/19 | 204 | 206 | 204 | 204 | 23,000 |
2018/01/18 | 205 | 211 | 204 | 205 | 214,000 |
2018/01/17 | 208 | 210 | 204 | 204 | 195,000 |
2018/01/16 | 222 | 227 | 209 | 212 | 664,000 |
2018/01/15 | 216 | 221 | 200 | 209 | 417,000 |
2018/01/12 | 208 | 216 | 208 | 216 | 357,000 |
2018/01/11 | 202 | 214 | 202 | 210 | 624,000 |
2018/01/10 | 201 | 203 | 200 | 202 | 145,000 |
2018/01/09 | 200 | 203 | 198 | 201 | 231,000 |
2018/01/05 | 195 | 201 | 193 | 200 | 183,000 |
2018/01/04 | 201 | 203 | 191 | 195 | 299,000 |