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
1999/12/30 134 135 134 134 19,000
1999/12/29 125 135 125 135 21,000
1999/12/28 135 135 135 135 3,000
1999/12/27 136 136 135 135 9,000
1999/12/24 123 135 123 135 15,000
1999/12/22 139 139 132 138 19,000
1999/12/21 140 140 132 139 33,000
1999/12/20 142 142 140 141 13,000
1999/12/17 140 145 140 145 42,000
1999/12/16 144 144 144 144 9,000
1999/12/15 144 144 144 144 6,000
1999/12/14 146 146 146 146 13,000
1999/12/10 147 147 146 146 17,000
1999/12/08 146 155 145 147 35,000
1999/12/07 146 146 146 146 2,000
1999/12/03 146 146 146 146 2,000
1999/12/02 149 150 149 150 11,000
1999/12/01 149 149 149 149 1,000
1999/11/30 141 144 141 144 49,000
1999/11/29 144 144 139 140 11,000
1999/11/26 141 141 136 140 17,000
1999/11/25 151 151 151 151 8,000
1999/11/24 165 165 165 165 31,000
1999/11/22 165 175 165 174 19,000
1999/11/19 170 170 170 170 5,000
1999/11/18 163 163 162 162 2,000
1999/11/17 161 165 161 162 24,000
1999/11/16 161 161 161 161 16,000
1999/11/15 160 170 160 166 34,000
1999/11/12 160 165 160 165 95,000
1999/11/11 159 159 159 159 9,000
1999/11/10 160 165 160 164 100,000
1999/11/09 160 165 160 164 34,000
1999/11/08 159 159 159 159 2,000
1999/11/05 160 165 160 163 96,000
1999/11/04 163 164 160 160 47,000
1999/11/02 158 166 158 164 78,000
1999/11/01 154 159 154 158 22,000
1999/10/29 154 155 152 155 16,000
1999/10/28 152 154 152 154 3,000
1999/10/27 157 157 152 152 124,000
1999/10/26 150 160 150 160 39,000
1999/10/25 150 153 150 150 21,000
1999/10/22 141 150 141 149 26,000
1999/10/21 142 145 140 140 56,000
1999/10/20 144 144 141 141 10,000
1999/10/19 153 153 143 152 16,000
1999/10/15 152 155 152 155 13,000
1999/10/14 158 158 140 150 35,000
1999/10/13 159 159 159 159 5,000
1999/10/12 159 159 158 158 22,000
1999/10/08 158 158 150 150 11,000
1999/10/07 156 156 145 145 26,000
1999/10/06 151 151 151 151 4,000
1999/10/05 151 151 151 151 8,000
1999/10/04 153 153 151 151 6,000
1999/10/01 159 159 151 156 12,000
1999/09/30 149 159 149 159 6,000
1999/09/29 160 160 151 159 242,000
1999/09/28 160 160 160 160 58,000
1999/09/27 160 160 160 160 8,000
1999/09/24 162 162 160 160 4,000
1999/09/22 160 160 160 160 24,000
1999/09/21 162 162 156 160 23,000
1999/09/20 160 162 160 162 4,000
1999/09/17 161 161 160 160 6,000
1999/09/16 163 163 160 163 17,000
1999/09/14 159 170 151 170 18,000
1999/09/13 170 170 160 160 19,000
1999/09/10 170 175 170 175 12,000
1999/09/09 175 175 171 175 9,000
1999/09/08 173 174 173 174 4,000
1999/09/07 175 175 173 174 16,000
1999/09/06 175 175 173 174 8,000
1999/09/03 176 176 175 175 13,000
1999/09/02 177 178 176 178 10,000
1999/09/01 180 180 175 175 30,000
1999/08/30 176 180 175 180 23,000
1999/08/26 178 179 175 179 9,000
1999/08/25 179 180 178 178 16,000
1999/08/24 180 180 175 176 42,000
1999/08/23 178 178 175 175 35,000
1999/08/20 176 188 176 178 10,000
1999/08/19 188 188 188 188 69,000
1999/08/18 180 190 180 190 11,000
1999/08/17 180 180 179 179 3,000
1999/08/16 180 180 180 180 4,000
1999/08/13 177 185 177 185 15,000
1999/08/12 175 175 175 175 2,000
1999/08/11 175 175 175 175 5,000
1999/08/10 177 200 176 200 73,000
1999/08/09 178 178 177 177 11,000
1999/08/06 180 181 179 179 5,000
1999/08/05 181 182 178 178 12,000
1999/08/04 184 184 180 182 10,000
1999/08/03 185 185 184 184 5,000
1999/08/02 185 190 185 190 13,000
1999/07/30 185 190 185 185 20,000
1999/07/29 185 185 185 185 3,000
1999/07/28 200 200 185 185 99,000
1999/07/27 184 200 184 200 18,000
1999/07/26 186 190 185 190 19,000
1999/07/23 200 200 186 186 4,000
1999/07/22 198 205 185 185 16,000
1999/07/21 185 185 185 185 4,000
1999/07/19 185 187 185 185 17,000
1999/07/16 189 190 189 190 7,000
1999/07/15 189 190 188 188 12,000
1999/07/14 200 200 188 188 27,000
1999/07/13 199 199 197 199 6,000
1999/07/12 197 200 195 200 31,000
1999/07/09 200 200 197 197 155,000
1999/07/08 196 205 193 200 26,000
1999/07/07 205 209 196 196 42,000
1999/07/06 185 205 185 205 123,000
1999/07/05 183 192 180 190 35,000
1999/07/02 183 185 181 183 19,000
1999/07/01 190 193 180 183 25,000
1999/06/30 181 190 180 190 9,000
1999/06/28 179 185 179 185 5,000
1999/06/25 186 187 179 179 39,000
1999/06/24 193 194 186 187 18,000
1999/06/23 194 194 194 194 57,000
1999/06/22 194 195 194 195 15,000
1999/06/21 197 198 197 197 6,000
1999/06/18 200 204 194 201 24,000
1999/06/17 194 201 194 200 17,000
1999/06/16 188 192 188 192 13,000
1999/06/15 186 186 186 186 10,000
1999/06/14 185 190 185 186 20,000
1999/06/11 186 194 186 190 14,000
1999/06/10 180 187 180 185 41,000
1999/06/09 184 184 180 180 10,000
1999/06/08 184 185 184 184 7,000
1999/06/07 184 184 184 184 8,000
1999/06/04 180 183 180 183 9,000
1999/06/03 179 180 176 180 20,000
1999/06/02 179 180 179 179 29,000
1999/06/01 178 179 177 179 28,000
1999/05/31 179 180 179 179 12,000
1999/05/28 180 180 180 180 12,000
1999/05/27 190 190 190 190 2,000
1999/05/26 190 190 190 190 20,000
1999/05/25 190 192 190 192 5,000
1999/05/24 190 195 190 190 14,000
1999/05/21 190 190 186 186 9,000
1999/05/20 199 199 185 195 16,000
1999/05/19 201 201 200 200 14,000
1999/05/18 205 206 205 206 18,000
1999/05/17 218 218 205 210 49,000
1999/05/14 218 225 218 218 19,000
1999/05/13 215 218 215 218 46,000
1999/05/12 225 225 221 221 38,000
1999/05/11 234 234 220 225 70,000
1999/05/10 222 240 215 240 133,000
1999/05/07 192 225 192 213 207,000
1999/05/06 179 190 179 190 69,000
1999/04/30 178 179 178 179 6,000
1999/04/28 180 180 175 175 12,000
1999/04/27 170 175 165 175 7,000
1999/04/26 180 180 179 180 8,000
1999/04/23 167 180 165 180 27,000
1999/04/22 167 170 165 165 50,000
1999/04/21 169 170 167 167 30,000
1999/04/20 167 170 167 170 15,000
1999/04/19 169 169 166 167 17,000
1999/04/16 166 169 164 169 55,000
1999/04/15 168 168 166 166 9,000
1999/04/14 170 170 168 168 36,000
1999/04/13 181 181 170 170 49,000
1999/04/12 180 193 179 181 146,000
1999/04/09 163 180 163 180 55,000
1999/04/08 154 160 150 160 52,000
1999/04/07 140 146 140 145 50,000
1999/04/06 140 140 137 139 25,000
1999/04/05 138 138 137 137 8,000
1999/04/02 140 140 139 139 20,000
1999/04/01 135 140 135 140 6,000
1999/03/31 135 135 135 135 7,000
1999/03/30 140 140 135 135 30,000
1999/03/29 140 140 137 137 11,000
1999/03/26 136 140 136 140 24,000
1999/03/25 136 137 135 136 21,000
1999/03/24 135 136 135 135 22,000
1999/03/23 136 137 135 135 31,000
1999/03/19 135 137 135 137 52,000
1999/03/18 135 137 130 135 57,000
1999/03/17 135 138 135 137 22,000
1999/03/16 128 131 128 131 17,000
1999/03/12 126 129 126 128 30,000
1999/03/11 128 135 128 130 104,000
1999/03/10 120 122 120 121 26,000
1999/03/09 115 119 115 117 20,000
1999/03/08 115 115 115 115 14,000
1999/03/05 116 117 116 117 6,000
1999/03/04 119 119 116 117 23,000
1999/03/03 119 119 116 119 83,000
1999/03/02 116 119 116 118 411,000
1999/03/01 115 116 115 116 24,000
1999/02/26 115 119 115 119 30,000
1999/02/25 120 120 118 118 16,000
1999/02/24 113 115 113 115 22,000
1999/02/23 112 112 111 112 21,000
1999/02/22 112 112 111 112 18,000
1999/02/19 112 113 112 112 10,000
1999/02/18 111 111 110 111 14,000
1999/02/17 110 112 110 111 35,000
1999/02/16 109 110 109 110 22,000
1999/02/15 112 112 109 109 13,000
1999/02/12 110 114 108 114 24,000
1999/02/10 108 115 108 115 6,000
1999/02/09 120 121 120 121 6,000
1999/02/08 120 125 120 125 28,000
1999/02/05 121 125 120 125 22,000
1999/02/04 122 122 122 122 8,000
1999/02/03 125 125 123 123 8,000
1999/02/02 128 128 128 128 3,000
1999/01/29 125 125 121 125 17,000
1999/01/28 126 129 126 129 15,000
1999/01/27 124 128 120 128 42,000
1999/01/26 119 125 119 125 52,000
1999/01/25 121 121 120 120 17,000
1999/01/22 118 121 118 120 21,000
1999/01/21 113 118 112 118 9,000
1999/01/20 111 111 111 111 6,000
1999/01/19 111 111 110 111 34,000
1999/01/18 111 111 111 111 16,000
1999/01/14 111 111 111 111 62,000
1999/01/13 111 111 111 111 16,000
1999/01/12 111 111 111 111 29,000
1999/01/11 113 113 111 111 16,000
1999/01/08 115 115 113 113 12,000
1999/01/07 115 115 114 115 34,000
1999/01/06 111 113 110 113 62,000
1999/01/05 119 119 110 111 35,000
1999/01/04 120 120 120 120 5,000

このページの先頭へ