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 |
|---|---|---|---|---|---|
| 1996/12/30 | 412 | 412 | 411 | 411 | 15,000 |
| 1996/12/27 | 413 | 423 | 410 | 410 | 50,000 |
| 1996/12/26 | 413 | 413 | 411 | 412 | 12,000 |
| 1996/12/25 | 425 | 425 | 411 | 411 | 39,000 |
| 1996/12/24 | 440 | 440 | 420 | 420 | 31,000 |
| 1996/12/20 | 439 | 448 | 439 | 440 | 23,000 |
| 1996/12/19 | 450 | 453 | 440 | 440 | 34,000 |
| 1996/12/18 | 468 | 468 | 452 | 453 | 11,000 |
| 1996/12/17 | 469 | 469 | 460 | 468 | 27,000 |
| 1996/12/16 | 470 | 470 | 470 | 470 | 2,000 |
| 1996/12/13 | 452 | 458 | 450 | 451 | 13,000 |
| 1996/12/12 | 475 | 475 | 450 | 450 | 31,000 |
| 1996/12/11 | 478 | 480 | 475 | 475 | 15,000 |
| 1996/12/10 | 480 | 480 | 475 | 480 | 20,000 |
| 1996/12/09 | 476 | 480 | 476 | 476 | 27,000 |
| 1996/12/06 | 489 | 490 | 475 | 475 | 35,000 |
| 1996/12/05 | 475 | 490 | 475 | 490 | 29,000 |
| 1996/12/04 | 481 | 481 | 480 | 481 | 13,000 |
| 1996/12/03 | 495 | 497 | 481 | 486 | 55,000 |
| 1996/12/02 | 496 | 496 | 495 | 495 | 6,000 |
| 1996/11/29 | 496 | 505 | 496 | 496 | 43,000 |
| 1996/11/28 | 505 | 506 | 494 | 495 | 67,000 |
| 1996/11/27 | 519 | 520 | 509 | 515 | 21,000 |
| 1996/11/26 | 518 | 525 | 515 | 520 | 28,000 |
| 1996/11/25 | 516 | 525 | 515 | 517 | 12,000 |
| 1996/11/22 | 515 | 515 | 506 | 510 | 64,000 |
| 1996/11/21 | 529 | 533 | 517 | 517 | 41,000 |
| 1996/11/20 | 532 | 537 | 527 | 534 | 55,000 |
| 1996/11/19 | 533 | 533 | 523 | 528 | 46,000 |
| 1996/11/18 | 528 | 528 | 518 | 526 | 17,000 |
| 1996/11/15 | 531 | 535 | 517 | 518 | 266,000 |
| 1996/11/14 | 530 | 559 | 525 | 529 | 420,000 |
| 1996/11/13 | 509 | 534 | 509 | 522 | 181,000 |
| 1996/11/12 | 511 | 511 | 505 | 510 | 64,000 |
| 1996/11/11 | 515 | 515 | 514 | 514 | 30,000 |
| 1996/11/08 | 519 | 519 | 510 | 515 | 32,000 |
| 1996/11/07 | 529 | 529 | 517 | 520 | 54,000 |
| 1996/11/06 | 511 | 520 | 511 | 520 | 14,000 |
| 1996/11/05 | 506 | 512 | 506 | 510 | 11,000 |
| 1996/11/01 | 519 | 520 | 510 | 515 | 36,000 |
| 1996/10/31 | 506 | 519 | 506 | 519 | 9,000 |
| 1996/10/30 | 505 | 506 | 504 | 505 | 21,000 |
| 1996/10/29 | 500 | 520 | 500 | 503 | 13,000 |
| 1996/10/28 | 510 | 510 | 501 | 502 | 7,000 |
| 1996/10/25 | 511 | 511 | 500 | 505 | 13,000 |
| 1996/10/24 | 504 | 505 | 501 | 501 | 20,000 |
| 1996/10/23 | 512 | 512 | 502 | 503 | 19,000 |
| 1996/10/22 | 524 | 524 | 505 | 512 | 24,000 |
| 1996/10/21 | 530 | 530 | 525 | 525 | 10,000 |
| 1996/10/18 | 515 | 536 | 515 | 525 | 87,000 |
| 1996/10/17 | 525 | 525 | 515 | 515 | 39,000 |
| 1996/10/16 | 503 | 519 | 502 | 519 | 56,000 |
| 1996/10/15 | 501 | 504 | 490 | 503 | 78,000 |
| 1996/10/14 | 501 | 505 | 501 | 501 | 33,000 |
| 1996/10/11 | 530 | 530 | 506 | 506 | 50,000 |
| 1996/10/09 | 537 | 537 | 530 | 530 | 76,000 |
| 1996/10/08 | 542 | 542 | 538 | 538 | 18,000 |
| 1996/10/07 | 550 | 552 | 550 | 552 | 31,000 |
| 1996/10/04 | 561 | 565 | 555 | 560 | 65,000 |
| 1996/10/03 | 569 | 569 | 562 | 562 | 25,000 |
| 1996/10/02 | 560 | 577 | 559 | 570 | 30,000 |
| 1996/10/01 | 554 | 554 | 551 | 554 | 27,000 |
| 1996/09/30 | 544 | 554 | 544 | 551 | 25,000 |
| 1996/09/27 | 545 | 554 | 542 | 554 | 27,000 |
| 1996/09/26 | 547 | 547 | 545 | 545 | 16,000 |
| 1996/09/25 | 553 | 553 | 547 | 547 | 32,000 |
| 1996/09/24 | 553 | 554 | 553 | 553 | 14,000 |
| 1996/09/20 | 551 | 555 | 551 | 551 | 23,000 |
| 1996/09/19 | 550 | 550 | 545 | 545 | 13,000 |
| 1996/09/18 | 550 | 553 | 550 | 550 | 9,000 |
| 1996/09/17 | 553 | 553 | 550 | 550 | 19,000 |
| 1996/09/13 | 538 | 548 | 536 | 545 | 22,000 |
| 1996/09/12 | 537 | 545 | 537 | 537 | 6,000 |
| 1996/09/11 | 538 | 541 | 536 | 536 | 5,000 |
| 1996/09/10 | 551 | 551 | 536 | 550 | 16,000 |
| 1996/09/09 | 551 | 552 | 550 | 552 | 16,000 |
| 1996/09/06 | 551 | 551 | 550 | 550 | 12,000 |
| 1996/09/05 | 550 | 550 | 550 | 550 | 16,000 |
| 1996/09/04 | 550 | 555 | 549 | 550 | 12,000 |
| 1996/09/03 | 550 | 550 | 550 | 550 | 8,000 |
| 1996/09/02 | 550 | 550 | 550 | 550 | 14,000 |
| 1996/08/30 | 555 | 555 | 550 | 550 | 9,000 |
| 1996/08/29 | 555 | 555 | 555 | 555 | 4,000 |
| 1996/08/28 | 560 | 560 | 555 | 555 | 9,000 |
| 1996/08/27 | 580 | 580 | 575 | 575 | 2,000 |
| 1996/08/26 | 574 | 574 | 559 | 560 | 24,000 |
| 1996/08/23 | 580 | 580 | 560 | 575 | 35,000 |
| 1996/08/22 | 590 | 590 | 590 | 590 | 6,000 |
| 1996/08/21 | 580 | 595 | 580 | 590 | 13,000 |
| 1996/08/20 | 578 | 580 | 575 | 580 | 12,000 |
| 1996/08/19 | 559 | 559 | 559 | 559 | 1,000 |
| 1996/08/16 | 560 | 560 | 556 | 559 | 9,000 |
| 1996/08/15 | 559 | 560 | 555 | 560 | 14,000 |
| 1996/08/14 | 545 | 555 | 545 | 555 | 2,000 |
| 1996/08/13 | 542 | 542 | 535 | 539 | 35,000 |
| 1996/08/12 | 550 | 550 | 530 | 543 | 35,000 |
| 1996/08/09 | 571 | 571 | 550 | 555 | 28,000 |
| 1996/08/08 | 571 | 571 | 562 | 571 | 42,000 |
| 1996/08/07 | 600 | 600 | 580 | 580 | 32,000 |
| 1996/08/06 | 581 | 600 | 576 | 600 | 20,000 |
| 1996/08/05 | 608 | 608 | 585 | 585 | 5,000 |
| 1996/08/02 | 581 | 589 | 581 | 589 | 25,000 |
| 1996/08/01 | 560 | 561 | 550 | 560 | 55,000 |
| 1996/07/31 | 593 | 594 | 552 | 561 | 82,000 |
| 1996/07/30 | 628 | 628 | 605 | 609 | 44,000 |
| 1996/07/29 | 650 | 657 | 631 | 643 | 13,000 |
| 1996/07/26 | 626 | 640 | 623 | 640 | 25,000 |
| 1996/07/25 | 639 | 639 | 620 | 634 | 40,000 |
| 1996/07/24 | 621 | 626 | 621 | 626 | 25,000 |
| 1996/07/23 | 622 | 622 | 621 | 621 | 20,000 |
| 1996/07/22 | 626 | 640 | 621 | 621 | 34,000 |
| 1996/07/19 | 635 | 640 | 634 | 636 | 33,000 |
| 1996/07/18 | 645 | 645 | 632 | 644 | 20,000 |
| 1996/07/17 | 626 | 626 | 625 | 626 | 15,000 |
| 1996/07/16 | 622 | 630 | 621 | 630 | 28,000 |
| 1996/07/15 | 639 | 645 | 634 | 644 | 58,000 |
| 1996/07/12 | 621 | 633 | 621 | 633 | 32,000 |
| 1996/07/11 | 629 | 645 | 629 | 640 | 30,000 |
| 1996/07/10 | 620 | 630 | 620 | 623 | 37,000 |
| 1996/07/09 | 626 | 629 | 620 | 620 | 25,000 |
| 1996/07/08 | 621 | 622 | 621 | 621 | 10,000 |
| 1996/07/05 | 623 | 625 | 621 | 625 | 26,000 |
| 1996/07/04 | 622 | 630 | 622 | 630 | 32,000 |
| 1996/07/03 | 630 | 630 | 620 | 620 | 8,000 |
| 1996/07/02 | 630 | 630 | 621 | 630 | 12,000 |
| 1996/07/01 | 620 | 623 | 620 | 620 | 21,000 |
| 1996/06/28 | 620 | 623 | 620 | 623 | 13,000 |
| 1996/06/27 | 630 | 639 | 630 | 630 | 6,000 |
| 1996/06/26 | 645 | 645 | 630 | 630 | 57,000 |
| 1996/06/25 | 650 | 650 | 645 | 645 | 6,000 |
| 1996/06/24 | 640 | 645 | 630 | 645 | 13,000 |
| 1996/06/21 | 640 | 640 | 631 | 639 | 5,000 |
| 1996/06/20 | 635 | 640 | 620 | 630 | 23,000 |
| 1996/06/19 | 621 | 630 | 621 | 621 | 44,000 |
| 1996/06/18 | 621 | 626 | 616 | 620 | 53,000 |
| 1996/06/17 | 613 | 623 | 613 | 620 | 22,000 |
| 1996/06/14 | 630 | 630 | 609 | 609 | 21,000 |
| 1996/06/13 | 630 | 635 | 613 | 613 | 34,000 |
| 1996/06/12 | 640 | 650 | 625 | 625 | 49,000 |
| 1996/06/11 | 614 | 640 | 611 | 640 | 52,000 |
| 1996/06/10 | 600 | 615 | 600 | 614 | 19,000 |
| 1996/06/07 | 622 | 622 | 593 | 599 | 91,000 |
| 1996/06/06 | 625 | 625 | 609 | 621 | 67,000 |
| 1996/06/05 | 611 | 631 | 611 | 624 | 40,000 |
| 1996/06/04 | 610 | 620 | 600 | 611 | 48,000 |
| 1996/06/03 | 630 | 630 | 596 | 609 | 40,000 |
| 1996/05/31 | 637 | 637 | 630 | 630 | 50,000 |
| 1996/05/30 | 640 | 650 | 636 | 636 | 65,000 |
| 1996/05/29 | 660 | 660 | 636 | 650 | 95,000 |
| 1996/05/28 | 660 | 662 | 652 | 659 | 41,000 |
| 1996/05/27 | 670 | 678 | 661 | 661 | 98,000 |
| 1996/05/24 | 682 | 690 | 672 | 682 | 51,000 |
| 1996/05/23 | 701 | 705 | 681 | 682 | 67,000 |
| 1996/05/22 | 720 | 720 | 701 | 701 | 75,000 |
| 1996/05/21 | 725 | 725 | 696 | 702 | 74,000 |
| 1996/05/20 | 745 | 745 | 720 | 720 | 82,000 |
| 1996/05/17 | 745 | 755 | 720 | 740 | 197,000 |
| 1996/05/16 | 780 | 794 | 750 | 755 | 988,000 |
| 1996/05/15 | 721 | 772 | 720 | 770 | 1,090,000 |
| 1996/05/14 | 719 | 729 | 703 | 711 | 278,000 |
| 1996/05/13 | 673 | 724 | 673 | 709 | 401,000 |
| 1996/05/10 | 666 | 676 | 666 | 670 | 19,000 |
| 1996/05/09 | 698 | 699 | 665 | 666 | 41,000 |
| 1996/05/08 | 675 | 700 | 672 | 688 | 201,000 |
| 1996/05/07 | 681 | 681 | 662 | 662 | 36,000 |
| 1996/05/02 | 710 | 714 | 681 | 681 | 48,000 |
| 1996/05/01 | 700 | 719 | 692 | 692 | 279,000 |
| 1996/04/30 | 672 | 678 | 671 | 673 | 40,000 |
| 1996/04/26 | 672 | 688 | 670 | 688 | 66,000 |
| 1996/04/25 | 670 | 699 | 670 | 672 | 223,000 |
| 1996/04/24 | 710 | 710 | 670 | 670 | 94,000 |
| 1996/04/23 | 727 | 727 | 693 | 695 | 140,000 |
| 1996/04/22 | 725 | 729 | 715 | 718 | 167,000 |
| 1996/04/19 | 736 | 751 | 715 | 715 | 952,000 |
| 1996/04/18 | 678 | 726 | 673 | 726 | 1,079,000 |
| 1996/04/17 | 670 | 676 | 665 | 671 | 168,000 |
| 1996/04/16 | 685 | 692 | 660 | 661 | 188,000 |
| 1996/04/15 | 680 | 706 | 665 | 683 | 804,000 |
| 1996/04/12 | 685 | 690 | 658 | 664 | 270,000 |
| 1996/04/11 | 670 | 685 | 660 | 670 | 744,000 |
| 1996/04/10 | 605 | 690 | 595 | 690 | 1,111,000 |
| 1996/04/09 | 576 | 595 | 576 | 595 | 7,000 |
| 1996/04/08 | 595 | 595 | 580 | 580 | 25,000 |
| 1996/04/05 | 591 | 595 | 590 | 595 | 25,000 |
| 1996/04/04 | 593 | 601 | 589 | 591 | 77,000 |
| 1996/04/03 | 620 | 620 | 590 | 591 | 90,000 |
| 1996/04/02 | 576 | 601 | 576 | 600 | 96,000 |
| 1996/04/01 | 565 | 580 | 565 | 573 | 34,000 |
| 1996/03/29 | 571 | 571 | 561 | 561 | 14,000 |
| 1996/03/28 | 574 | 574 | 560 | 560 | 16,000 |
| 1996/03/27 | 575 | 575 | 565 | 565 | 13,000 |
| 1996/03/26 | 558 | 558 | 557 | 558 | 13,000 |
| 1996/03/25 | 546 | 560 | 545 | 557 | 14,000 |
| 1996/03/22 | 540 | 540 | 536 | 540 | 25,000 |
| 1996/03/21 | 550 | 550 | 545 | 550 | 31,000 |
| 1996/03/19 | 535 | 540 | 535 | 540 | 22,000 |
| 1996/03/18 | 530 | 536 | 530 | 531 | 21,000 |
| 1996/03/15 | 530 | 530 | 530 | 530 | 11,000 |
| 1996/03/14 | 526 | 526 | 515 | 520 | 40,000 |
| 1996/03/13 | 550 | 550 | 520 | 520 | 28,000 |
| 1996/03/12 | 550 | 552 | 541 | 548 | 17,000 |
| 1996/03/11 | 555 | 555 | 535 | 536 | 66,000 |
| 1996/03/08 | 555 | 560 | 554 | 555 | 40,000 |
| 1996/03/07 | 555 | 559 | 555 | 555 | 27,000 |
| 1996/03/06 | 555 | 560 | 551 | 555 | 37,000 |
| 1996/03/05 | 561 | 565 | 556 | 556 | 31,000 |
| 1996/03/04 | 575 | 575 | 565 | 565 | 28,000 |
| 1996/03/01 | 581 | 581 | 566 | 580 | 30,000 |
| 1996/02/29 | 578 | 581 | 576 | 581 | 25,000 |
| 1996/02/28 | 577 | 591 | 576 | 576 | 20,000 |
| 1996/02/27 | 577 | 580 | 575 | 577 | 43,000 |
| 1996/02/26 | 580 | 587 | 580 | 587 | 50,000 |
| 1996/02/23 | 570 | 577 | 570 | 577 | 40,000 |
| 1996/02/22 | 568 | 575 | 568 | 570 | 27,000 |
| 1996/02/21 | 570 | 582 | 570 | 570 | 51,000 |
| 1996/02/20 | 586 | 586 | 565 | 570 | 39,000 |
| 1996/02/19 | 591 | 600 | 585 | 585 | 33,000 |
| 1996/02/16 | 611 | 618 | 580 | 586 | 143,000 |
| 1996/02/15 | 650 | 662 | 620 | 620 | 371,000 |
| 1996/02/14 | 628 | 646 | 626 | 637 | 268,000 |
| 1996/02/13 | 647 | 670 | 628 | 628 | 576,000 |
| 1996/02/09 | 650 | 660 | 631 | 640 | 364,000 |
| 1996/02/08 | 620 | 659 | 620 | 645 | 1,026,000 |
| 1996/02/07 | 602 | 621 | 601 | 610 | 213,000 |
| 1996/02/06 | 586 | 600 | 586 | 600 | 37,000 |
| 1996/02/05 | 618 | 619 | 585 | 585 | 88,000 |
| 1996/02/02 | 629 | 629 | 607 | 608 | 111,000 |
| 1996/02/01 | 600 | 630 | 591 | 619 | 285,000 |
| 1996/01/31 | 621 | 623 | 585 | 600 | 179,000 |
| 1996/01/30 | 570 | 625 | 561 | 624 | 376,000 |
| 1996/01/29 | 575 | 575 | 563 | 570 | 84,000 |
| 1996/01/26 | 560 | 560 | 551 | 558 | 50,000 |
| 1996/01/25 | 570 | 570 | 559 | 570 | 47,000 |
| 1996/01/24 | 555 | 560 | 550 | 551 | 50,000 |
| 1996/01/23 | 575 | 580 | 555 | 555 | 154,000 |
| 1996/01/22 | 582 | 597 | 581 | 590 | 77,000 |
| 1996/01/19 | 570 | 600 | 555 | 580 | 171,000 |
| 1996/01/18 | 619 | 619 | 550 | 555 | 222,000 |
| 1996/01/17 | 650 | 650 | 615 | 615 | 646,000 |
| 1996/01/16 | 644 | 664 | 620 | 630 | 1,131,000 |
| 1996/01/12 | 585 | 644 | 585 | 619 | 1,653,000 |
| 1996/01/11 | 515 | 550 | 508 | 545 | 575,000 |
| 1996/01/10 | 490 | 529 | 486 | 520 | 338,000 |
| 1996/01/09 | 490 | 490 | 482 | 485 | 72,000 |
| 1996/01/08 | 497 | 497 | 490 | 490 | 36,000 |
| 1996/01/05 | 499 | 499 | 485 | 485 | 39,000 |
| 1996/01/04 | 500 | 500 | 490 | 490 | 26,000 |