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 |
---|---|---|---|---|---|
1997/12/30 | 141 | 142 | 140 | 142 | 8,000 |
1997/12/29 | 140 | 144 | 140 | 141 | 5,000 |
1997/12/26 | 144 | 144 | 135 | 140 | 26,000 |
1997/12/25 | 146 | 146 | 141 | 145 | 15,000 |
1997/12/24 | 153 | 153 | 141 | 141 | 9,000 |
1997/12/22 | 157 | 160 | 155 | 155 | 6,000 |
1997/12/19 | 164 | 164 | 155 | 160 | 14,000 |
1997/12/18 | 170 | 170 | 163 | 170 | 8,000 |
1997/12/17 | 161 | 163 | 161 | 163 | 10,000 |
1997/12/16 | 161 | 163 | 161 | 163 | 9,000 |
1997/12/15 | 166 | 168 | 158 | 160 | 12,000 |
1997/12/12 | 180 | 180 | 171 | 171 | 12,000 |
1997/12/11 | 181 | 181 | 177 | 180 | 20,000 |
1997/12/10 | 195 | 195 | 195 | 195 | 11,000 |
1997/12/09 | 182 | 185 | 180 | 180 | 18,000 |
1997/12/08 | 181 | 185 | 180 | 185 | 17,000 |
1997/12/05 | 185 | 188 | 184 | 184 | 3,000 |
1997/12/04 | 189 | 189 | 185 | 185 | 15,000 |
1997/12/03 | 189 | 190 | 189 | 190 | 6,000 |
1997/12/02 | 182 | 182 | 182 | 182 | 3,000 |
1997/12/01 | 177 | 177 | 177 | 177 | 1,000 |
1997/11/28 | 190 | 190 | 177 | 177 | 6,000 |
1997/11/27 | 180 | 188 | 180 | 188 | 36,000 |
1997/11/26 | 190 | 190 | 178 | 180 | 57,000 |
1997/11/25 | 205 | 205 | 205 | 205 | 5,000 |
1997/11/21 | 205 | 208 | 198 | 208 | 18,000 |
1997/11/20 | 205 | 205 | 197 | 197 | 8,000 |
1997/11/19 | 205 | 205 | 200 | 200 | 4,000 |
1997/11/18 | 210 | 210 | 210 | 210 | 2,000 |
1997/11/17 | 197 | 204 | 197 | 200 | 5,000 |
1997/11/14 | 199 | 199 | 185 | 190 | 20,000 |
1997/11/13 | 185 | 204 | 181 | 204 | 33,000 |
1997/11/12 | 200 | 200 | 190 | 194 | 60,000 |
1997/11/11 | 195 | 205 | 195 | 205 | 67,000 |
1997/11/10 | 202 | 202 | 195 | 195 | 51,000 |
1997/11/07 | 210 | 210 | 205 | 205 | 24,000 |
1997/11/06 | 215 | 215 | 210 | 210 | 223,000 |
1997/11/05 | 225 | 225 | 215 | 215 | 8,000 |
1997/11/04 | 220 | 220 | 215 | 215 | 5,000 |
1997/10/31 | 216 | 226 | 215 | 226 | 34,000 |
1997/10/30 | 217 | 217 | 217 | 217 | 3,000 |
1997/10/29 | 229 | 229 | 217 | 217 | 19,000 |
1997/10/28 | 225 | 225 | 216 | 216 | 35,000 |
1997/10/27 | 230 | 231 | 225 | 231 | 18,000 |
1997/10/24 | 215 | 233 | 215 | 233 | 17,000 |
1997/10/23 | 225 | 229 | 215 | 215 | 11,000 |
1997/10/22 | 214 | 218 | 205 | 218 | 16,000 |
1997/10/21 | 197 | 205 | 197 | 205 | 5,000 |
1997/10/20 | 210 | 210 | 207 | 207 | 16,000 |
1997/10/17 | 193 | 205 | 193 | 203 | 17,000 |
1997/10/16 | 192 | 194 | 192 | 194 | 5,000 |
1997/10/15 | 190 | 190 | 190 | 190 | 2,000 |
1997/10/14 | 193 | 193 | 190 | 190 | 11,000 |
1997/10/13 | 194 | 194 | 193 | 193 | 5,000 |
1997/10/09 | 198 | 198 | 193 | 193 | 8,000 |
1997/10/08 | 199 | 200 | 198 | 198 | 38,000 |
1997/10/07 | 199 | 204 | 199 | 200 | 8,000 |
1997/10/06 | 190 | 200 | 190 | 200 | 42,000 |
1997/10/03 | 191 | 191 | 190 | 191 | 16,000 |
1997/10/02 | 190 | 200 | 190 | 191 | 27,000 |
1997/10/01 | 183 | 184 | 179 | 180 | 66,000 |
1997/09/30 | 181 | 183 | 180 | 182 | 36,000 |
1997/09/29 | 185 | 192 | 180 | 180 | 60,000 |
1997/09/26 | 217 | 217 | 195 | 195 | 26,000 |
1997/09/25 | 210 | 228 | 210 | 218 | 23,000 |
1997/09/24 | 210 | 210 | 208 | 210 | 21,000 |
1997/09/22 | 213 | 213 | 210 | 210 | 12,000 |
1997/09/19 | 235 | 235 | 210 | 210 | 15,000 |
1997/09/18 | 251 | 251 | 240 | 240 | 17,000 |
1997/09/17 | 246 | 248 | 246 | 246 | 371,000 |
1997/09/16 | 250 | 250 | 248 | 248 | 3,000 |
1997/09/12 | 247 | 250 | 246 | 250 | 6,000 |
1997/09/10 | 250 | 250 | 247 | 247 | 8,000 |
1997/09/09 | 250 | 260 | 250 | 250 | 5,000 |
1997/09/08 | 250 | 255 | 250 | 255 | 5,000 |
1997/09/05 | 251 | 251 | 250 | 250 | 16,000 |
1997/09/04 | 257 | 257 | 255 | 255 | 19,000 |
1997/09/03 | 264 | 264 | 255 | 257 | 3,000 |
1997/09/02 | 265 | 265 | 260 | 260 | 2,000 |
1997/09/01 | 262 | 262 | 255 | 255 | 8,000 |
1997/08/29 | 255 | 263 | 255 | 263 | 5,000 |
1997/08/28 | 256 | 260 | 255 | 255 | 7,000 |
1997/08/27 | 255 | 255 | 255 | 255 | 7,000 |
1997/08/26 | 260 | 260 | 255 | 255 | 12,000 |
1997/08/25 | 273 | 273 | 273 | 273 | 7,000 |
1997/08/22 | 261 | 274 | 261 | 274 | 9,000 |
1997/08/21 | 253 | 260 | 250 | 251 | 60,000 |
1997/08/20 | 250 | 250 | 250 | 250 | 117,000 |
1997/08/19 | 267 | 267 | 257 | 257 | 5,000 |
1997/08/18 | 256 | 260 | 256 | 257 | 24,000 |
1997/08/15 | 263 | 263 | 263 | 263 | 1,000 |
1997/08/14 | 257 | 257 | 257 | 257 | 7,000 |
1997/08/13 | 256 | 273 | 256 | 273 | 30,000 |
1997/08/12 | 250 | 255 | 250 | 251 | 31,000 |
1997/08/11 | 261 | 265 | 250 | 250 | 15,000 |
1997/08/08 | 271 | 271 | 261 | 261 | 5,000 |
1997/08/07 | 278 | 278 | 270 | 271 | 8,000 |
1997/08/06 | 285 | 285 | 279 | 280 | 9,000 |
1997/08/05 | 281 | 281 | 280 | 280 | 30,000 |
1997/08/04 | 281 | 285 | 281 | 281 | 14,000 |
1997/08/01 | 283 | 283 | 281 | 281 | 4,000 |
1997/07/31 | 286 | 286 | 281 | 283 | 43,000 |
1997/07/30 | 290 | 290 | 286 | 286 | 25,000 |
1997/07/29 | 300 | 300 | 290 | 290 | 8,000 |
1997/07/28 | 300 | 300 | 300 | 300 | 1,000 |
1997/07/25 | 310 | 310 | 300 | 300 | 11,000 |
1997/07/24 | 300 | 303 | 300 | 303 | 53,000 |
1997/07/23 | 306 | 306 | 300 | 300 | 23,000 |
1997/07/22 | 310 | 310 | 300 | 300 | 16,000 |
1997/07/18 | 310 | 319 | 310 | 319 | 5,000 |
1997/07/17 | 301 | 302 | 301 | 302 | 3,000 |
1997/07/16 | 308 | 309 | 303 | 303 | 19,000 |
1997/07/15 | 309 | 309 | 309 | 309 | 4,000 |
1997/07/14 | 309 | 309 | 309 | 309 | 3,000 |
1997/07/11 | 310 | 315 | 310 | 310 | 8,000 |
1997/07/10 | 330 | 330 | 330 | 330 | 11,000 |
1997/07/09 | 320 | 321 | 315 | 315 | 12,000 |
1997/07/08 | 320 | 320 | 320 | 320 | 2,000 |
1997/07/07 | 321 | 321 | 320 | 320 | 3,000 |
1997/07/04 | 320 | 321 | 320 | 321 | 11,000 |
1997/07/03 | 333 | 335 | 327 | 330 | 18,000 |
1997/07/02 | 327 | 332 | 327 | 332 | 11,000 |
1997/07/01 | 327 | 327 | 327 | 327 | 9,000 |
1997/06/30 | 324 | 324 | 316 | 317 | 34,000 |
1997/06/27 | 332 | 332 | 327 | 327 | 15,000 |
1997/06/26 | 337 | 337 | 331 | 331 | 16,000 |
1997/06/25 | 337 | 340 | 336 | 336 | 17,000 |
1997/06/24 | 341 | 341 | 336 | 336 | 5,000 |
1997/06/23 | 342 | 342 | 340 | 340 | 8,000 |
1997/06/20 | 341 | 343 | 341 | 342 | 6,000 |
1997/06/19 | 341 | 342 | 341 | 341 | 6,000 |
1997/06/18 | 346 | 346 | 342 | 342 | 15,000 |
1997/06/17 | 343 | 345 | 341 | 341 | 72,000 |
1997/06/16 | 340 | 345 | 340 | 345 | 10,000 |
1997/06/13 | 351 | 354 | 345 | 345 | 4,000 |
1997/06/12 | 350 | 355 | 345 | 351 | 31,000 |
1997/06/11 | 342 | 342 | 337 | 337 | 12,000 |
1997/06/09 | 350 | 355 | 337 | 337 | 7,000 |
1997/06/06 | 351 | 351 | 345 | 350 | 16,000 |
1997/06/05 | 357 | 357 | 349 | 349 | 13,000 |
1997/06/04 | 355 | 356 | 355 | 356 | 4,000 |
1997/06/03 | 362 | 362 | 355 | 355 | 13,000 |
1997/06/02 | 364 | 364 | 363 | 363 | 9,000 |
1997/05/30 | 360 | 370 | 360 | 361 | 8,000 |
1997/05/29 | 354 | 360 | 352 | 360 | 14,000 |
1997/05/28 | 361 | 361 | 352 | 353 | 14,000 |
1997/05/27 | 360 | 360 | 360 | 360 | 5,000 |
1997/05/26 | 375 | 375 | 361 | 362 | 11,000 |
1997/05/23 | 363 | 365 | 363 | 365 | 11,000 |
1997/05/22 | 372 | 372 | 361 | 361 | 12,000 |
1997/05/21 | 373 | 381 | 372 | 372 | 37,000 |
1997/05/20 | 373 | 390 | 373 | 381 | 61,000 |
1997/05/19 | 340 | 358 | 340 | 358 | 32,000 |
1997/05/16 | 331 | 345 | 331 | 345 | 16,000 |
1997/05/15 | 339 | 339 | 330 | 331 | 44,000 |
1997/05/14 | 338 | 339 | 338 | 338 | 52,000 |
1997/05/13 | 339 | 343 | 338 | 339 | 41,000 |
1997/05/12 | 339 | 340 | 338 | 338 | 37,000 |
1997/05/09 | 339 | 347 | 338 | 345 | 15,000 |
1997/05/08 | 343 | 350 | 340 | 340 | 23,000 |
1997/05/07 | 342 | 350 | 342 | 346 | 14,000 |
1997/05/06 | 335 | 341 | 334 | 341 | 36,000 |
1997/05/02 | 335 | 335 | 325 | 331 | 13,000 |
1997/05/01 | 330 | 337 | 326 | 331 | 25,000 |
1997/04/30 | 321 | 334 | 321 | 334 | 10,000 |
1997/04/28 | 330 | 330 | 325 | 325 | 10,000 |
1997/04/25 | 343 | 343 | 336 | 336 | 13,000 |
1997/04/24 | 335 | 338 | 333 | 338 | 8,000 |
1997/04/23 | 331 | 340 | 331 | 332 | 18,000 |
1997/04/22 | 330 | 341 | 330 | 330 | 12,000 |
1997/04/21 | 329 | 336 | 329 | 330 | 22,000 |
1997/04/18 | 312 | 333 | 312 | 330 | 22,000 |
1997/04/17 | 300 | 312 | 300 | 312 | 17,000 |
1997/04/16 | 282 | 300 | 282 | 300 | 13,000 |
1997/04/15 | 280 | 282 | 280 | 281 | 10,000 |
1997/04/14 | 291 | 291 | 290 | 290 | 8,000 |
1997/04/11 | 294 | 304 | 291 | 291 | 13,000 |
1997/04/10 | 300 | 308 | 294 | 294 | 16,000 |
1997/04/09 | 301 | 301 | 290 | 295 | 19,000 |
1997/04/08 | 320 | 320 | 301 | 301 | 14,000 |
1997/04/07 | 323 | 323 | 310 | 310 | 30,000 |
1997/04/04 | 325 | 325 | 323 | 323 | 2,000 |
1997/04/02 | 322 | 329 | 322 | 322 | 18,000 |
1997/04/01 | 322 | 322 | 322 | 322 | 1,000 |
1997/03/31 | 330 | 330 | 320 | 320 | 33,000 |
1997/03/28 | 330 | 330 | 329 | 329 | 2,000 |
1997/03/27 | 331 | 336 | 330 | 330 | 26,000 |
1997/03/26 | 336 | 336 | 336 | 336 | 12,000 |
1997/03/25 | 336 | 336 | 330 | 336 | 22,000 |
1997/03/24 | 336 | 336 | 335 | 336 | 7,000 |
1997/03/21 | 326 | 326 | 319 | 319 | 43,000 |
1997/03/19 | 326 | 335 | 326 | 327 | 48,000 |
1997/03/18 | 337 | 337 | 335 | 335 | 47,000 |
1997/03/17 | 341 | 341 | 337 | 337 | 16,000 |
1997/03/14 | 336 | 336 | 335 | 336 | 27,000 |
1997/03/13 | 340 | 343 | 331 | 331 | 18,000 |
1997/03/12 | 347 | 347 | 340 | 340 | 12,000 |
1997/03/11 | 340 | 349 | 334 | 349 | 16,000 |
1997/03/10 | 342 | 345 | 340 | 340 | 22,000 |
1997/03/07 | 353 | 354 | 350 | 350 | 39,000 |
1997/03/06 | 360 | 360 | 355 | 355 | 27,000 |
1997/03/05 | 360 | 360 | 360 | 360 | 43,000 |
1997/03/04 | 365 | 365 | 361 | 361 | 48,000 |
1997/03/03 | 365 | 365 | 362 | 362 | 16,000 |
1997/02/28 | 378 | 380 | 375 | 375 | 12,000 |
1997/02/27 | 397 | 400 | 373 | 373 | 28,000 |
1997/02/26 | 393 | 393 | 390 | 392 | 56,000 |
1997/02/25 | 370 | 377 | 367 | 377 | 47,000 |
1997/02/24 | 369 | 373 | 366 | 370 | 32,000 |
1997/02/21 | 370 | 370 | 362 | 365 | 28,000 |
1997/02/20 | 370 | 373 | 370 | 370 | 15,000 |
1997/02/19 | 379 | 379 | 370 | 371 | 35,000 |
1997/02/18 | 380 | 380 | 380 | 380 | 32,000 |
1997/02/17 | 380 | 380 | 376 | 380 | 13,000 |
1997/02/14 | 382 | 382 | 375 | 375 | 33,000 |
1997/02/13 | 382 | 394 | 381 | 382 | 20,000 |
1997/02/12 | 380 | 381 | 380 | 381 | 14,000 |
1997/02/07 | 385 | 387 | 383 | 385 | 36,000 |
1997/02/06 | 390 | 390 | 381 | 385 | 12,000 |
1997/02/05 | 393 | 393 | 393 | 393 | 1,000 |
1997/02/04 | 391 | 400 | 391 | 393 | 6,000 |
1997/02/03 | 396 | 396 | 383 | 391 | 14,000 |
1997/01/31 | 388 | 400 | 387 | 396 | 63,000 |
1997/01/30 | 401 | 401 | 401 | 401 | 25,000 |
1997/01/29 | 401 | 409 | 401 | 409 | 11,000 |
1997/01/28 | 409 | 409 | 409 | 409 | 1,000 |
1997/01/27 | 420 | 420 | 405 | 405 | 5,000 |
1997/01/24 | 430 | 430 | 430 | 430 | 52,000 |
1997/01/23 | 420 | 420 | 420 | 420 | 11,000 |
1997/01/22 | 405 | 421 | 405 | 421 | 17,000 |
1997/01/21 | 395 | 405 | 390 | 405 | 6,000 |
1997/01/20 | 414 | 414 | 410 | 410 | 26,000 |
1997/01/17 | 411 | 411 | 410 | 411 | 15,000 |
1997/01/16 | 396 | 409 | 396 | 401 | 36,000 |
1997/01/14 | 398 | 398 | 390 | 390 | 13,000 |
1997/01/13 | 382 | 388 | 377 | 388 | 41,000 |
1997/01/10 | 399 | 400 | 375 | 375 | 53,000 |
1997/01/09 | 402 | 402 | 395 | 395 | 31,000 |
1997/01/08 | 411 | 411 | 401 | 401 | 30,000 |
1997/01/07 | 420 | 420 | 420 | 420 | 1,000 |
1997/01/06 | 412 | 418 | 412 | 418 | 3,000 |