ヤマト インターナショナル(8127)の株価時系列情報
ヤマト インターナショナル(8127)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 |
---|---|---|---|---|---|
1987/12/28 | 780 | 780 | 760 | 760 | 3,000 |
1987/12/26 | 780 | 780 | 780 | 780 | 3,000 |
1987/12/25 | 800 | 800 | 780 | 780 | 16,000 |
1987/12/24 | 790 | 800 | 790 | 800 | 5,000 |
1987/12/23 | 785 | 795 | 785 | 795 | 18,000 |
1987/12/22 | 785 | 785 | 785 | 785 | 9,000 |
1987/12/21 | 780 | 790 | 780 | 790 | 16,000 |
1987/12/18 | 785 | 785 | 782 | 782 | 4,000 |
1987/12/17 | 781 | 790 | 781 | 790 | 3,000 |
1987/12/16 | 780 | 780 | 780 | 780 | 4,000 |
1987/12/15 | 785 | 785 | 780 | 780 | 6,000 |
1987/12/14 | 795 | 795 | 780 | 780 | 2,000 |
1987/12/11 | 790 | 800 | 780 | 800 | 4,000 |
1987/12/10 | 790 | 795 | 780 | 790 | 22,000 |
1987/12/09 | 780 | 780 | 780 | 780 | 3,000 |
1987/12/08 | 780 | 780 | 780 | 780 | 5,000 |
1987/12/07 | 783 | 783 | 780 | 780 | 3,000 |
1987/12/05 | 790 | 790 | 780 | 780 | 2,000 |
1987/12/04 | 790 | 790 | 790 | 790 | 2,000 |
1987/12/03 | 795 | 795 | 795 | 795 | 1,000 |
1987/12/02 | 794 | 795 | 794 | 795 | 2,000 |
1987/12/01 | 795 | 795 | 795 | 795 | 3,000 |
1987/11/30 | 812 | 813 | 800 | 800 | 4,000 |
1987/11/28 | 810 | 810 | 810 | 810 | 2,000 |
1987/11/26 | 830 | 830 | 824 | 827 | 8,000 |
1987/11/25 | 830 | 839 | 830 | 839 | 37,000 |
1987/11/24 | 832 | 833 | 830 | 830 | 91,000 |
1987/11/20 | 832 | 835 | 831 | 832 | 83,000 |
1987/11/19 | 832 | 835 | 830 | 835 | 72,000 |
1987/11/18 | 832 | 836 | 825 | 836 | 208,000 |
1987/11/17 | 835 | 835 | 830 | 834 | 41,000 |
1987/11/16 | 807 | 830 | 807 | 825 | 59,000 |
1987/11/13 | 810 | 810 | 805 | 810 | 14,000 |
1987/11/12 | 785 | 785 | 765 | 765 | 3,000 |
1987/11/11 | 790 | 790 | 780 | 780 | 13,000 |
1987/11/10 | 799 | 800 | 799 | 800 | 10,000 |
1987/11/09 | 800 | 800 | 785 | 800 | 75,000 |
1987/11/07 | 795 | 800 | 795 | 800 | 53,000 |
1987/11/06 | 800 | 800 | 795 | 795 | 39,000 |
1987/11/05 | 795 | 800 | 793 | 800 | 35,000 |
1987/11/04 | 800 | 800 | 800 | 800 | 34,000 |
1987/11/02 | 800 | 800 | 800 | 800 | 12,000 |
1987/10/31 | 799 | 800 | 799 | 800 | 2,000 |
1987/10/30 | 799 | 800 | 797 | 799 | 12,000 |
1987/10/29 | 795 | 799 | 795 | 799 | 10,000 |
1987/10/28 | 800 | 800 | 800 | 800 | 7,000 |
1987/10/27 | 787 | 800 | 787 | 795 | 38,000 |
1987/10/26 | 795 | 815 | 795 | 795 | 18,000 |
1987/10/24 | 795 | 810 | 795 | 800 | 38,000 |
1987/10/23 | 820 | 825 | 807 | 807 | 33,000 |
1987/10/22 | 815 | 825 | 815 | 825 | 31,000 |
1987/10/21 | 790 | 815 | 790 | 815 | 37,000 |
1987/10/20 | 833 | 833 | 790 | 790 | 49,000 |
1987/10/19 | 837 | 840 | 835 | 840 | 10,000 |
1987/10/16 | 849 | 849 | 837 | 837 | 12,000 |
1987/10/15 | 835 | 850 | 835 | 849 | 18,000 |
1987/10/14 | 837 | 849 | 837 | 849 | 36,000 |
1987/10/13 | 840 | 840 | 835 | 836 | 31,000 |
1987/10/12 | 840 | 841 | 837 | 841 | 24,000 |
1987/10/09 | 836 | 840 | 836 | 836 | 24,000 |
1987/10/08 | 836 | 839 | 835 | 836 | 11,000 |
1987/10/07 | 840 | 840 | 836 | 840 | 11,000 |
1987/10/06 | 835 | 836 | 835 | 836 | 15,000 |
1987/10/05 | 835 | 835 | 835 | 835 | 13,000 |
1987/10/03 | 839 | 840 | 835 | 835 | 16,000 |
1987/10/02 | 835 | 840 | 835 | 840 | 17,000 |
1987/10/01 | 840 | 840 | 835 | 835 | 15,000 |
1987/09/30 | 830 | 830 | 818 | 820 | 32,000 |
1987/09/29 | 810 | 820 | 810 | 820 | 14,000 |
1987/09/28 | 820 | 820 | 810 | 810 | 11,000 |
1987/09/26 | 820 | 820 | 820 | 820 | 5,000 |
1987/09/25 | 810 | 839 | 810 | 839 | 8,000 |
1987/09/24 | 845 | 845 | 840 | 843 | 29,000 |
1987/09/22 | 845 | 850 | 843 | 845 | 47,000 |
1987/09/21 | 845 | 850 | 845 | 845 | 22,000 |
1987/09/18 | 840 | 845 | 840 | 845 | 222,000 |
1987/09/17 | 825 | 842 | 825 | 840 | 202,000 |
1987/09/16 | 820 | 840 | 820 | 825 | 19,000 |
1987/09/14 | 840 | 840 | 820 | 820 | 5,000 |
1987/09/11 | 830 | 844 | 827 | 844 | 18,000 |
1987/09/10 | 835 | 844 | 835 | 844 | 46,000 |
1987/09/09 | 825 | 844 | 825 | 844 | 37,000 |
1987/09/08 | 820 | 830 | 820 | 825 | 10,000 |
1987/09/07 | 835 | 835 | 830 | 830 | 11,000 |
1987/09/05 | 831 | 831 | 830 | 830 | 7,000 |
1987/09/04 | 831 | 832 | 831 | 832 | 7,000 |
1987/09/03 | 835 | 835 | 835 | 835 | 4,000 |
1987/09/02 | 850 | 850 | 835 | 835 | 8,000 |
1987/09/01 | 830 | 850 | 830 | 850 | 38,000 |
1987/08/31 | 840 | 840 | 830 | 830 | 17,000 |
1987/08/29 | 840 | 840 | 840 | 840 | 11,000 |
1987/08/28 | 830 | 840 | 830 | 835 | 17,000 |
1987/08/27 | 850 | 850 | 840 | 850 | 16,000 |
1987/08/26 | 835 | 850 | 835 | 850 | 46,000 |
1987/08/25 | 835 | 840 | 830 | 832 | 10,000 |
1987/08/24 | 849 | 850 | 840 | 840 | 11,000 |
1987/08/22 | 840 | 845 | 835 | 845 | 10,000 |
1987/08/21 | 838 | 840 | 830 | 840 | 13,000 |
1987/08/20 | 835 | 840 | 835 | 840 | 19,000 |
1987/08/19 | 840 | 840 | 830 | 840 | 24,000 |
1987/08/18 | 835 | 840 | 820 | 840 | 22,000 |
1987/08/17 | 840 | 840 | 835 | 835 | 10,000 |
1987/08/14 | 845 | 845 | 835 | 840 | 15,000 |
1987/08/13 | 850 | 850 | 830 | 845 | 18,000 |
1987/08/12 | 840 | 850 | 835 | 845 | 54,000 |
1987/08/11 | 820 | 839 | 820 | 839 | 27,000 |
1987/08/10 | 840 | 840 | 820 | 825 | 10,000 |
1987/08/07 | 821 | 840 | 821 | 840 | 36,000 |
1987/08/06 | 800 | 821 | 800 | 821 | 43,000 |
1987/08/05 | 788 | 798 | 788 | 795 | 7,000 |
1987/08/04 | 800 | 800 | 798 | 798 | 2,000 |
1987/08/03 | 800 | 800 | 780 | 780 | 8,000 |
1987/08/01 | 795 | 800 | 795 | 800 | 2,000 |
1987/07/31 | 790 | 790 | 790 | 790 | 2,000 |
1987/07/30 | 790 | 790 | 790 | 790 | 3,000 |
1987/07/29 | 780 | 780 | 780 | 780 | 3,000 |
1987/07/28 | 780 | 790 | 780 | 780 | 15,000 |
1987/07/27 | 790 | 790 | 780 | 780 | 3,000 |
1987/07/25 | 786 | 790 | 786 | 790 | 7,000 |
1987/07/24 | 785 | 785 | 781 | 785 | 10,000 |
1987/07/23 | 785 | 785 | 780 | 785 | 59,000 |
1987/07/22 | 785 | 788 | 785 | 788 | 3,000 |
1987/07/21 | 780 | 785 | 780 | 785 | 4,000 |
1987/07/20 | 800 | 800 | 785 | 785 | 11,000 |
1987/07/17 | 829 | 829 | 810 | 815 | 25,000 |
1987/07/16 | 780 | 800 | 780 | 800 | 208,000 |
1987/07/15 | 785 | 785 | 780 | 785 | 97,000 |
1987/07/14 | 775 | 785 | 775 | 775 | 4,000 |
1987/07/13 | 795 | 795 | 795 | 795 | 4,000 |
1987/07/10 | 800 | 800 | 800 | 800 | 2,000 |
1987/07/09 | 795 | 795 | 795 | 795 | 17,000 |
1987/07/08 | 790 | 791 | 790 | 791 | 2,000 |
1987/07/07 | 790 | 790 | 790 | 790 | 9,000 |
1987/07/06 | 793 | 800 | 790 | 790 | 8,000 |
1987/07/04 | 790 | 790 | 790 | 790 | 2,000 |
1987/07/03 | 800 | 800 | 790 | 790 | 3,000 |
1987/07/02 | 800 | 800 | 800 | 800 | 6,000 |
1987/07/01 | 805 | 805 | 800 | 800 | 3,000 |
1987/06/30 | 805 | 805 | 805 | 805 | 39,000 |
1987/06/29 | 805 | 805 | 805 | 805 | 3,000 |
1987/06/27 | 800 | 810 | 800 | 810 | 7,000 |
1987/06/26 | 810 | 815 | 805 | 805 | 18,000 |
1987/06/25 | 805 | 815 | 805 | 810 | 18,000 |
1987/06/24 | 820 | 820 | 800 | 815 | 11,000 |
1987/06/23 | 826 | 826 | 820 | 825 | 5,000 |
1987/06/22 | 840 | 840 | 821 | 826 | 24,000 |
1987/06/19 | 810 | 820 | 805 | 820 | 9,000 |
1987/06/18 | 810 | 815 | 805 | 815 | 8,000 |
1987/06/17 | 829 | 830 | 815 | 815 | 15,000 |
1987/06/16 | 820 | 829 | 815 | 829 | 9,000 |
1987/06/15 | 830 | 840 | 820 | 840 | 26,000 |
1987/06/12 | 820 | 840 | 815 | 826 | 22,000 |
1987/06/11 | 820 | 825 | 820 | 820 | 15,000 |
1987/06/10 | 815 | 840 | 807 | 820 | 116,000 |
1987/06/09 | 810 | 830 | 810 | 820 | 33,000 |
1987/06/08 | 780 | 825 | 780 | 825 | 66,000 |
1987/06/06 | 770 | 775 | 770 | 775 | 3,000 |
1987/06/05 | 765 | 775 | 760 | 760 | 9,000 |
1987/06/04 | 760 | 760 | 760 | 760 | 5,000 |
1987/06/03 | 770 | 775 | 760 | 760 | 19,000 |
1987/06/02 | 760 | 775 | 760 | 775 | 6,000 |
1987/06/01 | 770 | 770 | 760 | 760 | 5,000 |
1987/05/30 | 758 | 760 | 745 | 760 | 7,000 |
1987/05/29 | 745 | 745 | 745 | 745 | 2,000 |
1987/05/28 | 755 | 755 | 740 | 740 | 43,000 |
1987/05/27 | 755 | 760 | 755 | 760 | 15,000 |
1987/05/26 | 760 | 760 | 760 | 760 | 19,000 |
1987/05/25 | 756 | 770 | 756 | 760 | 17,000 |
1987/05/23 | 754 | 754 | 754 | 754 | 4,000 |
1987/05/22 | 736 | 759 | 736 | 759 | 9,000 |
1987/05/21 | 735 | 736 | 735 | 736 | 6,000 |
1987/05/20 | 740 | 740 | 735 | 735 | 22,000 |
1987/05/19 | 750 | 760 | 745 | 745 | 8,000 |
1987/05/18 | 750 | 755 | 735 | 735 | 15,000 |
1987/05/15 | 740 | 750 | 740 | 750 | 11,000 |
1987/05/14 | 710 | 740 | 710 | 740 | 15,000 |
1987/05/13 | 710 | 715 | 705 | 705 | 5,000 |
1987/05/12 | 710 | 720 | 710 | 720 | 8,000 |
1987/05/11 | 710 | 720 | 710 | 720 | 4,000 |
1987/05/08 | 720 | 725 | 712 | 712 | 3,000 |
1987/05/07 | 710 | 710 | 705 | 705 | 6,000 |
1987/05/06 | 725 | 725 | 705 | 720 | 11,000 |
1987/05/02 | 721 | 725 | 720 | 720 | 5,000 |
1987/05/01 | 725 | 730 | 721 | 721 | 57,000 |
1987/04/30 | 731 | 731 | 725 | 725 | 24,000 |
1987/04/27 | 735 | 735 | 735 | 735 | 7,000 |
1987/04/25 | 735 | 736 | 735 | 735 | 12,000 |
1987/04/24 | 740 | 740 | 735 | 735 | 5,000 |
1987/04/23 | 735 | 735 | 730 | 730 | 4,000 |
1987/04/22 | 725 | 730 | 720 | 730 | 50,000 |
1987/04/21 | 720 | 755 | 720 | 725 | 17,000 |
1987/04/20 | 723 | 723 | 720 | 720 | 9,000 |
1987/04/17 | 723 | 723 | 720 | 723 | 15,000 |
1987/04/16 | 723 | 730 | 723 | 730 | 8,000 |
1987/04/15 | 723 | 723 | 723 | 723 | 12,000 |
1987/04/14 | 723 | 724 | 723 | 724 | 2,000 |
1987/04/13 | 725 | 743 | 723 | 723 | 7,000 |
1987/04/10 | 725 | 725 | 723 | 723 | 14,000 |
1987/04/09 | 740 | 740 | 725 | 725 | 2,000 |
1987/04/08 | 723 | 723 | 723 | 723 | 4,000 |
1987/04/07 | 723 | 723 | 723 | 723 | 3,000 |
1987/04/06 | 726 | 732 | 723 | 732 | 4,000 |
1987/04/04 | 725 | 725 | 725 | 725 | 2,000 |
1987/04/03 | 725 | 725 | 725 | 725 | 30,000 |
1987/04/02 | 725 | 725 | 725 | 725 | 14,000 |
1987/04/01 | 710 | 725 | 710 | 725 | 22,000 |
1987/03/31 | 740 | 740 | 715 | 715 | 13,000 |
1987/03/30 | 742 | 742 | 742 | 742 | 7,000 |
1987/03/28 | 760 | 760 | 742 | 742 | 8,000 |
1987/03/27 | 780 | 780 | 760 | 760 | 7,000 |
1987/03/26 | 770 | 780 | 760 | 780 | 17,000 |
1987/03/25 | 750 | 770 | 750 | 770 | 13,000 |
1987/03/24 | 750 | 750 | 740 | 750 | 6,000 |
1987/03/23 | 735 | 740 | 735 | 740 | 18,000 |
1987/03/20 | 730 | 730 | 730 | 730 | 36,000 |
1987/03/19 | 720 | 730 | 720 | 730 | 10,000 |
1987/03/18 | 725 | 726 | 720 | 725 | 29,000 |
1987/03/17 | 725 | 735 | 725 | 730 | 28,000 |
1987/03/16 | 730 | 732 | 720 | 730 | 11,000 |
1987/03/13 | 730 | 735 | 730 | 730 | 17,000 |
1987/03/12 | 740 | 740 | 735 | 735 | 32,000 |
1987/03/11 | 745 | 745 | 735 | 740 | 7,000 |
1987/03/10 | 755 | 755 | 740 | 740 | 20,000 |
1987/03/09 | 755 | 755 | 745 | 755 | 37,000 |
1987/03/07 | 750 | 765 | 750 | 750 | 4,000 |
1987/03/06 | 720 | 750 | 720 | 750 | 18,000 |
1987/03/05 | 735 | 750 | 720 | 720 | 20,000 |
1987/03/04 | 750 | 750 | 750 | 750 | 19,000 |
1987/03/03 | 742 | 742 | 740 | 740 | 5,000 |
1987/03/02 | 750 | 750 | 740 | 745 | 38,000 |
1987/02/28 | 765 | 769 | 765 | 769 | 7,000 |
1987/02/27 | 770 | 770 | 765 | 765 | 6,000 |
1987/02/26 | 770 | 770 | 750 | 770 | 12,000 |
1987/02/25 | 750 | 770 | 740 | 770 | 13,000 |
1987/02/24 | 750 | 750 | 750 | 750 | 13,000 |
1987/02/23 | 751 | 755 | 751 | 751 | 9,000 |
1987/02/20 | 750 | 750 | 750 | 750 | 28,000 |
1987/02/19 | 760 | 765 | 750 | 750 | 24,000 |
1987/02/18 | 770 | 771 | 765 | 766 | 17,000 |
1987/02/17 | 760 | 770 | 760 | 770 | 14,000 |
1987/02/16 | 770 | 770 | 765 | 765 | 15,000 |
1987/02/13 | 765 | 770 | 765 | 770 | 16,000 |
1987/02/12 | 770 | 780 | 760 | 770 | 25,000 |
1987/02/10 | 750 | 770 | 750 | 770 | 291,000 |
1987/02/09 | 770 | 770 | 765 | 770 | 27,000 |
1987/02/07 | 765 | 770 | 765 | 770 | 6,000 |
1987/02/06 | 770 | 770 | 770 | 770 | 26,000 |
1987/02/05 | 770 | 770 | 770 | 770 | 16,000 |
1987/02/04 | 770 | 780 | 770 | 770 | 9,000 |
1987/02/03 | 770 | 780 | 770 | 780 | 10,000 |
1987/02/02 | 770 | 770 | 770 | 770 | 11,000 |
1987/01/31 | 770 | 780 | 770 | 780 | 6,000 |
1987/01/30 | 755 | 780 | 755 | 780 | 9,000 |
1987/01/29 | 770 | 770 | 770 | 770 | 13,000 |
1987/01/28 | 770 | 780 | 770 | 780 | 15,000 |
1987/01/27 | 790 | 790 | 780 | 780 | 13,000 |
1987/01/26 | 795 | 795 | 795 | 795 | 2,000 |
1987/01/24 | 780 | 800 | 779 | 800 | 12,000 |
1987/01/23 | 780 | 780 | 780 | 780 | 7,000 |
1987/01/22 | 790 | 800 | 780 | 800 | 26,000 |
1987/01/21 | 790 | 790 | 790 | 790 | 9,000 |
1987/01/20 | 795 | 800 | 790 | 790 | 12,000 |
1987/01/19 | 790 | 800 | 790 | 800 | 16,000 |
1987/01/16 | 790 | 795 | 790 | 790 | 14,000 |
1987/01/14 | 790 | 795 | 790 | 795 | 26,000 |
1987/01/13 | 790 | 794 | 790 | 790 | 98,000 |
1987/01/12 | 790 | 790 | 783 | 790 | 42,000 |
1987/01/09 | 810 | 810 | 800 | 800 | 10,000 |
1987/01/08 | 790 | 790 | 785 | 785 | 11,000 |
1987/01/07 | 780 | 780 | 780 | 780 | 6,000 |
1987/01/06 | 800 | 805 | 795 | 795 | 9,000 |
1987/01/05 | 810 | 810 | 800 | 810 | 4,000 |