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
1989/12/29 1,500 1,500 1,500 1,500 6,000
1989/12/28 1,500 1,500 1,500 1,500 3,000
1989/12/27 1,500 1,500 1,500 1,500 2,000
1989/12/26 1,450 1,500 1,450 1,500 31,000
1989/12/25 1,460 1,460 1,450 1,450 13,000
1989/12/22 1,450 1,480 1,450 1,460 4,000
1989/12/21 1,500 1,500 1,500 1,500 3,000
1989/12/20 1,520 1,520 1,400 1,510 28,000
1989/12/19 1,550 1,550 1,540 1,540 10,000
1989/12/18 1,550 1,550 1,540 1,550 38,000
1989/12/15 1,550 1,550 1,550 1,550 2,000
1989/12/14 1,590 1,590 1,590 1,590 2,000
1989/12/13 1,590 1,590 1,560 1,590 20,000
1989/12/12 1,520 1,600 1,520 1,600 42,000
1989/12/11 1,550 1,550 1,520 1,520 4,000
1989/12/08 1,620 1,620 1,590 1,590 24,000
1989/12/07 1,600 1,650 1,600 1,620 93,000
1989/12/06 1,600 1,600 1,590 1,590 6,000
1989/12/05 1,600 1,600 1,550 1,550 19,000
1989/12/04 1,460 1,560 1,460 1,540 49,000
1989/12/01 1,500 1,500 1,460 1,460 4,000
1989/11/30 1,440 1,440 1,430 1,440 58,000
1989/11/29 1,420 1,420 1,420 1,420 3,000
1989/11/28 1,430 1,450 1,420 1,420 11,000
1989/11/27 1,450 1,450 1,450 1,450 15,000
1989/11/27 1 -> 1.05 分割
1989/11/24 1,470 1,490 1,460 1,490 49,000
1989/11/22 1,500 1,500 1,470 1,470 30,000
1989/11/21 1,500 1,500 1,500 1,500 10,000
1989/11/20 1,470 1,500 1,470 1,500 9,000
1989/11/17 1,530 1,530 1,470 1,470 32,000
1989/11/16 1,550 1,550 1,500 1,500 15,000
1989/11/15 1,540 1,550 1,500 1,550 11,000
1989/11/14 1,570 1,570 1,530 1,540 23,000
1989/11/13 1,570 1,570 1,550 1,570 13,000
1989/11/10 1,540 1,540 1,500 1,500 17,000
1989/11/09 1,550 1,550 1,500 1,540 22,000
1989/11/08 1,500 1,550 1,500 1,550 72,000
1989/11/07 1,530 1,530 1,530 1,530 11,000
1989/11/06 1,540 1,540 1,540 1,540 13,000
1989/11/02 1,530 1,540 1,530 1,540 3,000
1989/11/01 1,540 1,540 1,530 1,530 12,000
1989/10/31 1,540 1,540 1,500 1,540 6,000
1989/10/30 1,540 1,540 1,520 1,540 42,000
1989/10/27 1,580 1,580 1,550 1,560 95,000
1989/10/26 1,640 1,640 1,600 1,600 95,000
1989/10/25 1,670 1,670 1,620 1,620 46,000
1989/10/24 1,670 1,670 1,650 1,650 9,000
1989/10/23 1,620 1,670 1,620 1,670 34,000
1989/10/20 1,610 1,620 1,600 1,600 37,000
1989/10/19 1,600 1,620 1,600 1,620 22,000
1989/10/18 1,630 1,650 1,620 1,620 35,000
1989/10/17 1,600 1,650 1,600 1,630 50,000
1989/10/16 1,600 1,650 1,600 1,600 64,000
1989/10/13 1,680 1,690 1,590 1,680 151,000
1989/10/12 1,750 1,750 1,690 1,700 95,000
1989/10/11 1,780 1,780 1,700 1,750 172,000
1989/10/09 1,820 1,820 1,750 1,800 406,000
1989/10/06 1,700 1,850 1,650 1,820 854,000
1989/10/05 1,540 1,570 1,530 1,550 83,000
1989/10/04 1,520 1,540 1,520 1,530 36,000
1989/10/03 1,530 1,530 1,520 1,520 48,000
1989/10/02 1,520 1,530 1,520 1,530 71,000
1989/09/29 1,530 1,530 1,520 1,530 130,000
1989/09/28 1,520 1,530 1,520 1,520 56,000
1989/09/27 1,530 1,540 1,520 1,520 188,000
1989/09/26 1,490 1,540 1,470 1,510 172,000
1989/09/25 1,470 1,480 1,470 1,470 40,000
1989/09/22 1,480 1,490 1,460 1,460 48,000
1989/09/21 1,450 1,470 1,450 1,470 75,000
1989/09/20 1,450 1,450 1,450 1,450 91,000
1989/09/19 1,410 1,420 1,400 1,420 80,000
1989/09/18 1,450 1,450 1,400 1,400 7,000
1989/09/14 1,450 1,450 1,450 1,450 2,000
1989/09/13 1,450 1,450 1,420 1,450 26,000
1989/09/12 1,450 1,470 1,450 1,460 17,000
1989/09/11 1,480 1,500 1,460 1,470 125,000
1989/09/08 1,430 1,480 1,420 1,460 260,000
1989/09/07 1,400 1,420 1,390 1,420 58,000
1989/09/06 1,400 1,420 1,400 1,400 55,000
1989/09/05 1,410 1,440 1,410 1,420 44,000
1989/09/04 1,410 1,430 1,400 1,430 57,000
1989/09/01 1,410 1,420 1,400 1,420 62,000
1989/08/31 1,400 1,410 1,390 1,390 52,000
1989/08/30 1,440 1,440 1,410 1,410 96,000
1989/08/29 1,420 1,440 1,410 1,440 152,000
1989/08/28 1,450 1,450 1,430 1,450 227,000
1989/08/25 1,360 1,420 1,360 1,400 666,000
1989/08/24 1,330 1,340 1,320 1,330 146,000
1989/08/23 1,270 1,340 1,270 1,320 251,000
1989/08/22 1,260 1,270 1,250 1,250 93,000
1989/08/21 1,280 1,280 1,250 1,260 21,000
1989/08/18 1,260 1,270 1,250 1,260 13,000
1989/08/17 1,260 1,270 1,250 1,260 8,000
1989/08/16 1,260 1,270 1,260 1,260 10,000
1989/08/15 1,260 1,280 1,260 1,280 25,000
1989/08/14 1,270 1,270 1,260 1,260 21,000
1989/08/11 1,270 1,270 1,250 1,250 53,000
1989/08/10 1,270 1,270 1,240 1,270 60,000
1989/08/09 1,260 1,290 1,260 1,270 158,000
1989/08/08 1,230 1,270 1,230 1,260 154,000
1989/08/07 1,200 1,240 1,200 1,240 44,000
1989/08/04 1,200 1,200 1,190 1,200 75,000
1989/08/03 1,190 1,200 1,180 1,190 224,000
1989/08/02 1,200 1,210 1,200 1,200 38,000
1989/08/01 1,230 1,230 1,200 1,200 137,000
1989/07/31 1,200 1,230 1,200 1,220 240,000
1989/07/28 1,170 1,190 1,170 1,190 20,000
1989/07/27 1,190 1,190 1,170 1,170 13,000
1989/07/26 1,190 1,190 1,180 1,190 17,000
1989/07/25 1,180 1,200 1,180 1,190 23,000
1989/07/24 1,170 1,170 1,170 1,170 3,000
1989/07/21 1,170 1,170 1,170 1,170 13,000
1989/07/20 1,170 1,170 1,170 1,170 12,000
1989/07/19 1,170 1,170 1,170 1,170 4,000
1989/07/18 1,200 1,200 1,190 1,200 62,000
1989/07/17 1,180 1,200 1,180 1,200 20,000
1989/07/14 1,180 1,180 1,180 1,180 8,000
1989/07/13 1,180 1,200 1,170 1,180 61,000
1989/07/12 1,200 1,200 1,170 1,180 85,000
1989/07/11 1,240 1,240 1,210 1,210 210,000
1989/07/10 1,210 1,250 1,200 1,210 285,000
1989/07/07 1,170 1,230 1,170 1,180 213,000
1989/07/06 1,140 1,190 1,110 1,170 71,000
1989/07/05 1,100 1,140 1,100 1,110 37,000
1989/07/04 1,070 1,100 1,070 1,100 23,000
1989/07/03 1,070 1,070 1,070 1,070 6,000
1989/06/30 1,070 1,070 1,060 1,070 13,000
1989/06/29 1,060 1,060 1,060 1,060 3,000
1989/06/28 1,080 1,080 1,060 1,060 4,000
1989/06/27 1,090 1,090 1,090 1,090 4,000
1989/06/26 1,100 1,100 1,100 1,100 4,000
1989/06/22 1,100 1,100 1,090 1,090 2,000
1989/06/21 1,090 1,100 1,090 1,100 5,000
1989/06/20 1,100 1,100 1,090 1,090 6,000
1989/06/19 1,090 1,100 1,090 1,100 9,000
1989/06/16 1,100 1,100 1,100 1,100 26,000
1989/06/15 1,100 1,100 1,100 1,100 8,000
1989/06/14 1,100 1,100 1,080 1,080 26,000
1989/06/13 1,130 1,130 1,100 1,100 16,000
1989/06/12 1,130 1,130 1,130 1,130 15,000
1989/06/09 1,130 1,130 1,130 1,130 11,000
1989/06/08 1,140 1,140 1,130 1,130 8,000
1989/06/07 1,150 1,150 1,140 1,140 24,000
1989/06/06 1,150 1,150 1,140 1,140 6,000
1989/06/05 1,160 1,180 1,150 1,150 23,000
1989/06/02 1,220 1,220 1,160 1,160 135,000
1989/06/01 1,200 1,280 1,200 1,220 260,000
1989/05/31 1,100 1,140 1,100 1,130 35,000
1989/05/30 1,090 1,100 1,090 1,100 12,000
1989/05/29 1,090 1,090 1,090 1,090 7,000
1989/05/26 1,090 1,090 1,090 1,090 4,000
1989/05/25 1,090 1,090 1,090 1,090 9,000
1989/05/24 1,100 1,100 1,080 1,090 13,000
1989/05/23 1,090 1,090 1,080 1,090 19,000
1989/05/22 1,130 1,130 1,110 1,110 22,000
1989/05/19 1,120 1,130 1,120 1,130 80,000
1989/05/18 1,120 1,130 1,100 1,100 45,000
1989/05/17 1,120 1,130 1,110 1,120 94,000
1989/05/16 1,110 1,130 1,110 1,120 26,000
1989/05/15 1,080 1,100 1,080 1,100 95,000
1989/05/12 1,080 1,080 1,080 1,080 1,000
1989/05/11 1,060 1,090 1,060 1,090 21,000
1989/05/10 1,050 1,060 1,040 1,060 11,000
1989/05/09 1,060 1,070 1,050 1,050 6,000
1989/05/08 1,090 1,090 1,090 1,090 7,000
1989/05/02 1,090 1,090 1,090 1,090 13,000
1989/05/01 1,030 1,090 1,030 1,090 47,000
1989/04/28 1,050 1,100 1,010 1,100 68,000
1989/04/27 1,050 1,080 1,050 1,080 112,000
1989/04/26 1,030 1,080 1,030 1,050 32,000
1989/04/25 1,010 1,030 1,010 1,030 21,000
1989/04/24 1,040 1,040 1,020 1,020 19,000
1989/04/21 1,060 1,060 1,050 1,050 56,000
1989/04/20 1,060 1,060 1,060 1,060 50,000
1989/04/19 1,060 1,060 1,040 1,060 15,000
1989/04/18 1,050 1,060 1,030 1,060 64,000
1989/04/17 1,040 1,050 1,040 1,050 4,000
1989/04/14 1,050 1,050 1,050 1,050 2,000
1989/04/13 1,060 1,070 1,050 1,050 18,000
1989/04/12 1,070 1,070 1,070 1,070 11,000
1989/04/11 1,080 1,080 1,080 1,080 10,000
1989/04/10 1,070 1,090 1,060 1,080 43,000
1989/04/07 1,110 1,110 1,070 1,070 78,000
1989/04/06 1,070 1,140 1,070 1,110 174,000
1989/04/05 1,060 1,080 1,050 1,080 48,000
1989/04/04 1,020 1,070 1,020 1,060 76,000
1989/04/03 1,020 1,030 1,000 1,000 19,000
1989/03/31 1,020 1,020 995 1,020 23,000
1989/03/30 1,020 1,020 1,010 1,020 26,000
1989/03/29 1,020 1,020 1,010 1,020 20,000
1989/03/28 1,010 1,050 1,010 1,010 21,000
1989/03/27 1,010 1,010 1,000 1,000 11,000
1989/03/24 1,020 1,030 1,010 1,010 37,000
1989/03/23 1,020 1,040 1,000 1,030 12,000
1989/03/22 1,020 1,050 1,020 1,050 67,000
1989/03/20 1,030 1,050 1,000 1,030 22,000
1989/03/17 1,030 1,040 1,020 1,030 46,000
1989/03/16 998 1,040 995 1,030 44,000
1989/03/15 995 1,000 990 1,000 28,000
1989/03/14 991 995 990 991 8,000
1989/03/13 990 995 988 988 14,000
1989/03/10 975 1,000 975 990 31,000
1989/03/09 980 980 970 975 8,000
1989/03/08 991 991 980 980 58,000
1989/03/07 989 991 989 991 14,000
1989/03/06 985 990 985 990 5,000
1989/03/03 988 990 978 990 22,000
1989/03/02 988 988 988 988 1,000
1989/03/01 999 999 990 990 15,000
1989/02/28 999 999 999 999 1,000
1989/02/27 975 980 971 980 13,000
1989/02/23 983 983 975 975 8,000
1989/02/22 990 990 980 980 7,000
1989/02/21 985 990 980 980 9,000
1989/02/20 990 990 985 990 20,000
1989/02/17 991 991 985 990 32,000
1989/02/16 995 1,000 990 1,000 26,000
1989/02/15 995 1,010 995 1,000 26,000
1989/02/14 1,000 1,000 1,000 1,000 10,000
1989/02/13 1,000 1,000 1,000 1,000 3,000
1989/02/10 999 1,000 985 1,000 43,000
1989/02/09 1,000 1,000 999 999 8,000
1989/02/08 1,020 1,040 1,000 1,000 51,000
1989/02/07 1,020 1,030 1,020 1,030 31,000
1989/02/06 1,010 1,020 1,010 1,020 140,000
1989/02/03 1,020 1,030 1,010 1,020 20,000
1989/02/02 1,040 1,040 1,010 1,040 14,000
1989/02/01 1,060 1,070 1,020 1,050 86,000
1989/01/31 1,030 1,060 1,010 1,060 92,000
1989/01/30 980 1,030 980 1,030 353,000
1989/01/28 983 988 980 988 340,000
1989/01/27 990 990 980 984 39,000
1989/01/26 953 995 950 990 260,000
1989/01/25 920 940 920 940 58,000
1989/01/24 906 920 906 920 36,000
1989/01/23 906 915 906 915 53,000
1989/01/20 900 905 900 905 4,000
1989/01/19 906 910 906 906 43,000
1989/01/18 920 920 905 915 4,000
1989/01/17 885 935 885 935 18,000
1989/01/13 890 899 880 880 4,000
1989/01/12 880 885 870 870 15,000
1989/01/11 885 885 880 885 3,000
1989/01/10 865 899 865 885 15,000
1989/01/09 895 895 865 865 97,000
1989/01/06 895 895 895 895 87,000
1989/01/05 910 910 910 910 3,000
1989/01/04 910 910 910 910 2,000

このページの先頭へ