日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 875 895 875 895 16,000
1988/12/27 865 865 865 865 1,000
1988/12/26 861 861 861 861 2,000
1988/12/24 860 860 860 860 5,000
1988/12/23 860 860 860 860 2,000
1988/12/22 866 866 861 866 3,000
1988/12/21 860 866 860 866 5,000
1988/12/20 880 885 860 860 7,000
1988/12/19 885 885 885 885 2,000
1988/12/16 910 910 900 900 3,000
1988/12/15 914 914 910 910 2,000
1988/12/14 915 915 910 910 2,000
1988/12/13 935 935 935 935 1,000
1988/12/12 935 935 935 935 4,000
1988/12/09 935 935 935 935 11,000
1988/12/08 935 955 935 935 39,000
1988/12/07 869 945 869 935 57,000
1988/12/06 850 890 850 870 23,000
1988/12/05 845 860 840 850 9,000
1988/12/02 845 845 845 845 3,000
1988/12/01 845 845 830 835 13,000
1988/11/30 845 845 845 845 4,000
1988/11/29 865 865 845 845 4,000
1988/11/26 865 865 865 865 2,000
1988/11/25 870 870 870 870 7,000
1988/11/24 890 890 890 890 2,000
1988/11/22 875 890 875 890 11,000
1988/11/21 850 855 850 855 3,000
1988/11/18 820 820 815 820 14,000
1988/11/17 820 820 820 820 5,000
1988/11/16 805 805 805 805 7,000
1988/11/15 805 805 805 805 4,000
1988/11/14 807 807 805 805 8,000
1988/11/11 805 805 800 805 9,000
1988/11/10 800 801 800 801 3,000
1988/11/09 800 800 800 800 10,000
1988/11/08 805 805 800 800 6,000
1988/11/05 803 803 801 801 2,000
1988/11/04 805 805 801 805 7,000
1988/11/02 815 815 800 800 7,000
1988/11/01 815 815 815 815 4,000
1988/10/31 815 815 815 815 2,000
1988/10/29 810 815 810 810 13,000
1988/10/28 810 810 810 810 2,000
1988/10/27 823 825 820 820 7,000
1988/10/26 810 810 810 810 3,000
1988/10/25 815 815 815 815 3,000
1988/10/24 811 811 811 811 1,000
1988/10/22 810 810 810 810 3,000
1988/10/20 810 810 810 810 5,000
1988/10/19 829 829 825 825 2,000
1988/10/18 820 820 820 820 3,000
1988/10/17 830 830 830 830 5,000
1988/10/14 830 830 830 830 6,000
1988/10/12 830 830 830 830 9,000
1988/10/11 830 830 830 830 10,000
1988/10/06 839 839 830 830 3,000
1988/10/05 830 838 830 838 12,000
1988/10/04 838 838 835 835 5,000
1988/10/03 841 841 838 838 21,000
1988/10/01 840 840 840 840 2,000
1988/09/30 855 855 840 840 5,000
1988/09/28 855 855 855 855 5,000
1988/09/27 840 841 840 841 6,000
1988/09/26 879 879 840 840 3,000
1988/09/22 880 880 880 880 3,000
1988/09/21 880 881 880 880 4,000
1988/09/20 881 892 881 881 11,000
1988/09/19 885 885 881 881 9,000
1988/09/16 881 890 881 885 9,000
1988/09/14 900 900 881 881 10,000
1988/09/13 900 910 900 900 17,000
1988/09/12 845 880 845 880 10,000
1988/09/09 840 840 840 840 13,000
1988/09/08 845 845 840 840 2,000
1988/09/07 850 850 840 840 5,000
1988/09/06 860 860 850 850 3,000
1988/09/01 870 870 870 870 2,000
1988/08/31 879 879 878 878 14,000
1988/08/30 880 880 880 880 1,000
1988/08/29 890 890 880 880 6,000
1988/08/27 877 880 877 880 2,000
1988/08/26 876 876 876 876 9,000
1988/08/25 875 876 875 876 4,000
1988/08/24 876 880 875 875 8,000
1988/08/23 875 876 875 876 4,000
1988/08/22 890 900 880 900 41,000
1988/08/19 910 910 900 900 8,000
1988/08/18 920 920 910 910 3,000
1988/08/17 910 910 900 900 11,000
1988/08/16 905 905 905 905 1,000
1988/08/15 910 910 910 910 1,000
1988/08/12 925 925 925 925 2,000
1988/08/11 930 930 925 925 2,000
1988/08/09 960 960 960 960 12,000
1988/08/08 960 960 960 960 1,000
1988/08/06 960 960 960 960 11,000
1988/08/05 950 950 950 950 3,000
1988/08/04 915 940 915 940 8,000
1988/08/03 910 910 910 910 1,000
1988/08/02 900 900 900 900 1,000
1988/07/30 890 890 890 890 8,000
1988/07/28 890 890 890 890 6,000
1988/07/27 890 890 890 890 2,000
1988/07/25 920 920 901 901 8,000
1988/07/23 920 920 920 920 2,000
1988/07/22 940 940 920 920 8,000
1988/07/21 951 951 950 950 3,000
1988/07/20 951 951 950 950 3,000
1988/07/19 960 960 953 953 16,000
1988/07/18 975 975 955 955 9,000
1988/07/15 955 979 955 965 14,000
1988/07/14 975 975 960 960 31,000
1988/07/13 980 980 975 975 26,000
1988/07/12 980 980 980 980 7,000
1988/07/11 995 995 980 980 5,000
1988/07/08 978 980 970 980 20,000
1988/07/07 980 980 980 980 3,000
1988/07/06 980 980 980 980 7,000
1988/07/05 980 980 980 980 8,000
1988/07/04 980 980 980 980 2,000
1988/07/02 980 980 980 980 7,000
1988/07/01 987 987 980 980 41,000
1988/06/30 999 999 986 986 14,000
1988/06/29 984 999 984 999 3,000
1988/06/28 984 984 984 984 3,000
1988/06/27 1,000 1,000 985 985 9,000
1988/06/25 1,000 1,000 1,000 1,000 3,000
1988/06/24 1,030 1,030 1,010 1,010 13,000
1988/06/23 1,020 1,030 1,020 1,030 15,000
1988/06/22 1,020 1,020 1,020 1,020 31,000
1988/06/21 1,010 1,020 1,010 1,020 15,000
1988/06/20 1,000 1,000 1,000 1,000 23,000
1988/06/17 1,000 1,000 1,000 1,000 22,000
1988/06/16 1,000 1,000 994 1,000 16,000
1988/06/15 1,000 1,000 1,000 1,000 31,000
1988/06/14 1,000 1,000 1,000 1,000 14,000
1988/06/13 1,000 1,000 1,000 1,000 3,000
1988/06/10 1,000 1,000 1,000 1,000 25,000
1988/06/09 1,000 1,000 985 1,000 19,000
1988/06/08 1,010 1,020 980 1,010 22,000
1988/06/07 1,030 1,030 1,030 1,030 2,000
1988/06/06 1,030 1,030 1,010 1,010 5,000
1988/06/03 1,050 1,060 1,050 1,050 24,000
1988/06/02 1,070 1,070 1,060 1,060 25,000
1988/06/01 1,070 1,070 1,060 1,070 30,000
1988/05/31 1,030 1,070 1,030 1,060 42,000
1988/05/30 1,050 1,050 1,030 1,050 52,000
1988/05/28 1,060 1,060 1,050 1,060 13,000
1988/05/27 1,060 1,070 1,050 1,050 28,000
1988/05/26 1,070 1,070 1,060 1,060 16,000
1988/05/25 1,070 1,070 1,060 1,070 7,000
1988/05/24 1,080 1,090 1,070 1,070 44,000
1988/05/23 1,090 1,090 1,080 1,080 10,000
1988/05/20 1,090 1,100 1,090 1,090 20,000
1988/05/19 1,090 1,100 1,090 1,100 13,000
1988/05/18 1,090 1,120 1,090 1,120 82,000
1988/05/17 1,090 1,090 1,090 1,090 11,000
1988/05/16 1,110 1,120 1,100 1,120 17,000
1988/05/13 1,090 1,120 1,090 1,110 67,000
1988/05/12 1,100 1,120 1,090 1,090 39,000
1988/05/11 1,120 1,130 1,110 1,120 159,000
1988/05/10 1,080 1,130 1,080 1,120 144,000
1988/05/09 1,090 1,100 1,080 1,090 38,000
1988/05/07 1,080 1,080 1,080 1,080 14,000
1988/05/06 1,120 1,120 1,080 1,080 76,000
1988/05/02 1,100 1,110 1,080 1,110 87,000
1988/04/30 1,090 1,090 1,090 1,090 35,000
1988/04/28 1,100 1,130 1,070 1,080 168,000
1988/04/27 1,100 1,100 1,070 1,100 87,000
1988/04/26 1,050 1,110 1,050 1,100 376,000
1988/04/25 1,030 1,050 1,020 1,050 78,000
1988/04/23 1,030 1,040 1,030 1,030 27,000
1988/04/22 1,020 1,060 1,020 1,030 104,000
1988/04/21 1,020 1,050 1,000 1,000 77,000
1988/04/20 1,020 1,020 1,020 1,020 3,000
1988/04/19 1,020 1,020 1,020 1,020 9,000
1988/04/18 1,020 1,050 1,020 1,050 26,000
1988/04/15 1,030 1,030 1,000 1,030 39,000
1988/04/14 1,040 1,050 1,030 1,030 9,000
1988/04/13 1,050 1,050 1,030 1,050 25,000
1988/04/12 1,070 1,070 1,030 1,050 26,000
1988/04/11 1,060 1,080 1,050 1,070 30,000
1988/04/08 1,060 1,080 1,060 1,070 33,000
1988/04/07 1,100 1,100 1,050 1,060 79,000
1988/04/06 1,010 1,100 1,000 1,090 309,000
1988/04/05 990 1,010 980 1,010 38,000
1988/04/04 1,000 1,000 1,000 1,000 11,000
1988/04/02 1,010 1,030 1,000 1,010 52,000
1988/04/01 1,000 1,030 1,000 1,000 181,000
1988/03/31 980 1,000 979 1,000 68,000
1988/03/30 985 985 980 980 8,000
1988/03/29 960 985 960 985 35,000
1988/03/28 950 960 945 960 35,000
1988/03/26 970 970 950 960 18,000
1988/03/25 950 971 950 971 10,000
1988/03/24 940 950 940 950 28,000
1988/03/23 950 955 940 950 31,000
1988/03/22 955 955 955 955 3,000
1988/03/18 980 980 955 960 18,000
1988/03/17 960 980 960 980 21,000
1988/03/16 971 971 955 955 50,000
1988/03/15 970 980 970 971 19,000
1988/03/14 970 970 966 970 19,000
1988/03/11 960 970 945 970 12,000
1988/03/10 970 975 960 975 13,000
1988/03/09 975 980 975 980 19,000
1988/03/08 993 993 978 980 32,000
1988/03/07 999 1,020 998 1,000 70,000
1988/03/05 990 1,000 985 1,000 66,000
1988/03/04 979 981 970 981 70,000
1988/03/03 980 980 975 980 25,000
1988/03/02 975 980 975 980 30,000
1988/03/01 980 980 970 971 43,000
1988/02/29 1,000 1,000 970 970 29,000
1988/02/27 959 1,000 959 1,000 134,000
1988/02/26 985 985 950 952 47,000
1988/02/25 975 985 971 985 66,000
1988/02/24 975 980 961 973 395,000
1988/02/23 980 980 970 975 87,000
1988/02/22 985 990 976 980 107,000
1988/02/19 950 1,020 946 985 378,000
1988/02/18 910 950 910 945 336,000
1988/02/17 905 910 900 903 159,000
1988/02/16 900 910 900 900 143,000
1988/02/15 885 900 880 900 318,000
1988/02/12 910 910 880 890 173,000
1988/02/10 825 915 825 910 173,000
1988/02/09 804 830 804 830 22,000
1988/02/08 805 805 805 805 1,000
1988/02/06 802 803 802 803 3,000
1988/02/05 810 810 802 802 17,000
1988/02/04 800 805 800 804 26,000
1988/02/03 800 800 795 795 3,000
1988/02/02 790 810 790 810 6,000
1988/02/01 781 800 781 800 10,000
1988/01/30 780 780 775 780 9,000
1988/01/29 775 780 775 780 5,000
1988/01/28 765 771 765 770 20,000
1988/01/27 765 771 765 766 10,000
1988/01/26 765 770 765 770 10,000
1988/01/25 765 765 765 765 6,000
1988/01/23 760 760 760 760 10,000
1988/01/22 765 765 755 765 9,000
1988/01/20 755 755 755 755 6,000
1988/01/18 760 760 760 760 2,000
1988/01/14 752 760 752 760 3,000
1988/01/13 760 760 750 750 9,000
1988/01/12 760 760 750 750 4,000
1988/01/08 760 760 760 760 1,000
1988/01/07 775 775 768 775 4,000
1988/01/06 767 767 767 767 1,000
1988/01/05 780 785 760 760 4,000

このページの先頭へ