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 |
---|---|---|---|---|---|
2009/12/30 | 328 | 329 | 323 | 329 | 2,100 |
2009/12/29 | 329 | 330 | 329 | 330 | 1,100 |
2009/12/28 | 335 | 335 | 327 | 327 | 700 |
2009/12/25 | 326 | 331 | 326 | 331 | 700 |
2009/12/24 | 326 | 331 | 326 | 331 | 2,300 |
2009/12/22 | 327 | 330 | 324 | 324 | 2,800 |
2009/12/21 | 330 | 330 | 330 | 330 | 3,000 |
2009/12/18 | 326 | 327 | 323 | 327 | 900 |
2009/12/17 | 327 | 330 | 326 | 326 | 3,200 |
2009/12/16 | 328 | 328 | 325 | 325 | 1,500 |
2009/12/15 | 333 | 333 | 327 | 327 | 1,600 |
2009/12/14 | 328 | 328 | 328 | 328 | 800 |
2009/12/11 | 332 | 332 | 325 | 327 | 9,800 |
2009/12/10 | 323 | 327 | 323 | 327 | 1,000 |
2009/12/09 | 316 | 326 | 316 | 322 | 2,200 |
2009/12/08 | 325 | 325 | 320 | 320 | 800 |
2009/12/07 | 321 | 321 | 320 | 320 | 600 |
2009/12/04 | 315 | 321 | 315 | 321 | 1,400 |
2009/12/03 | 322 | 322 | 311 | 316 | 3,400 |
2009/12/02 | 322 | 322 | 318 | 318 | 3,600 |
2009/12/01 | 328 | 333 | 327 | 327 | 2,000 |
2009/11/30 | 325 | 325 | 320 | 323 | 1,800 |
2009/11/27 | 331 | 331 | 326 | 330 | 1,900 |
2009/11/26 | 327 | 332 | 324 | 331 | 4,100 |
2009/11/25 | 335 | 344 | 335 | 341 | 16,500 |
2009/11/24 | 340 | 341 | 337 | 338 | 12,100 |
2009/11/20 | 345 | 355 | 338 | 348 | 3,300 |
2009/11/19 | 355 | 355 | 346 | 354 | 3,500 |
2009/11/18 | 378 | 378 | 368 | 368 | 1,400 |
2009/11/17 | 380 | 383 | 374 | 378 | 4,400 |
2009/11/16 | 382 | 383 | 378 | 378 | 2,600 |
2009/11/13 | 388 | 388 | 380 | 387 | 3,600 |
2009/11/12 | 396 | 396 | 389 | 389 | 4,800 |
2009/11/11 | 399 | 400 | 396 | 396 | 1,900 |
2009/11/10 | 401 | 401 | 399 | 399 | 800 |
2009/11/09 | 403 | 403 | 396 | 396 | 2,300 |
2009/11/06 | 400 | 407 | 397 | 400 | 2,100 |
2009/11/05 | 395 | 395 | 395 | 395 | 2,800 |
2009/11/04 | 398 | 398 | 397 | 397 | 700 |
2009/11/02 | 400 | 400 | 398 | 399 | 3,200 |
2009/10/30 | 399 | 399 | 398 | 398 | 700 |
2009/10/29 | 394 | 398 | 394 | 398 | 900 |
2009/10/28 | 405 | 405 | 398 | 398 | 2,800 |
2009/10/27 | 404 | 404 | 402 | 402 | 1,200 |
2009/10/26 | 401 | 401 | 400 | 400 | 400 |
2009/10/23 | 406 | 411 | 406 | 411 | 500 |
2009/10/22 | 413 | 413 | 401 | 406 | 700 |
2009/10/21 | 396 | 408 | 396 | 408 | 1,400 |
2009/10/20 | 399 | 399 | 396 | 396 | 400 |
2009/10/19 | 399 | 400 | 399 | 400 | 1,200 |
2009/10/16 | 394 | 394 | 394 | 394 | 500 |
2009/10/15 | 400 | 400 | 396 | 396 | 500 |
2009/10/14 | 402 | 407 | 402 | 407 | 2,200 |
2009/10/13 | 401 | 403 | 400 | 403 | 400 |
2009/10/09 | 404 | 404 | 404 | 404 | 200 |
2009/10/08 | 398 | 402 | 398 | 402 | 200 |
2009/10/07 | 399 | 403 | 399 | 403 | 300 |
2009/10/06 | 406 | 406 | 402 | 402 | 400 |
2009/10/05 | 391 | 410 | 391 | 410 | 1,300 |
2009/10/02 | 408 | 408 | 400 | 401 | 1,100 |
2009/10/01 | 402 | 408 | 402 | 408 | 1,000 |
2009/09/30 | 405 | 405 | 402 | 405 | 3,000 |
2009/09/29 | 404 | 404 | 403 | 404 | 1,300 |
2009/09/28 | 399 | 399 | 391 | 391 | 1,800 |
2009/09/25 | 394 | 394 | 394 | 394 | 200 |
2009/09/24 | 394 | 394 | 387 | 387 | 2,800 |
2009/09/18 | 384 | 384 | 384 | 384 | 1,000 |
2009/09/17 | 386 | 386 | 384 | 384 | 1,200 |
2009/09/16 | 385 | 385 | 383 | 383 | 400 |
2009/09/15 | 390 | 390 | 390 | 390 | 1,000 |
2009/09/14 | 392 | 393 | 383 | 389 | 19,700 |
2009/09/11 | 405 | 405 | 386 | 386 | 11,100 |
2009/09/10 | 409 | 409 | 409 | 409 | 300 |
2009/09/09 | 410 | 410 | 410 | 410 | 400 |
2009/09/08 | 405 | 405 | 400 | 405 | 3,200 |
2009/09/07 | 407 | 407 | 403 | 403 | 500 |
2009/09/04 | 410 | 410 | 400 | 400 | 2,000 |
2009/09/03 | 409 | 410 | 409 | 410 | 400 |
2009/09/02 | 408 | 413 | 408 | 413 | 1,400 |
2009/09/01 | 413 | 418 | 413 | 418 | 300 |
2009/08/31 | 415 | 420 | 415 | 420 | 200 |
2009/08/28 | 416 | 416 | 415 | 415 | 1,300 |
2009/08/27 | 415 | 420 | 415 | 420 | 500 |
2009/08/26 | 415 | 418 | 415 | 418 | 600 |
2009/08/25 | 414 | 414 | 414 | 414 | 400 |
2009/08/24 | 401 | 401 | 401 | 401 | 100 |
2009/08/21 | 400 | 401 | 399 | 399 | 1,900 |
2009/08/20 | 401 | 401 | 401 | 401 | 800 |
2009/08/19 | 411 | 411 | 401 | 401 | 1,700 |
2009/08/18 | 411 | 411 | 411 | 411 | 100 |
2009/08/17 | 404 | 404 | 404 | 404 | 100 |
2009/08/14 | 404 | 404 | 396 | 400 | 5,400 |
2009/08/13 | 397 | 397 | 391 | 397 | 11,800 |
2009/08/12 | 398 | 398 | 393 | 393 | 1,400 |
2009/08/11 | 395 | 398 | 393 | 393 | 19,100 |
2009/08/10 | 398 | 399 | 395 | 398 | 600 |
2009/08/07 | 383 | 383 | 383 | 383 | 100 |
2009/08/06 | 385 | 385 | 385 | 385 | 100 |
2009/08/05 | 393 | 393 | 385 | 385 | 1,900 |
2009/08/04 | 392 | 392 | 391 | 391 | 300 |
2009/08/03 | 391 | 391 | 391 | 391 | 300 |
2009/07/31 | 385 | 392 | 385 | 389 | 1,300 |
2009/07/30 | 388 | 388 | 388 | 388 | 100 |
2009/07/29 | 383 | 383 | 380 | 383 | 14,500 |
2009/07/28 | 377 | 384 | 377 | 384 | 22,300 |
2009/07/27 | 367 | 378 | 367 | 378 | 700 |
2009/07/24 | 377 | 377 | 361 | 362 | 3,800 |
2009/07/23 | 377 | 377 | 377 | 377 | 100 |
2009/07/22 | 375 | 377 | 375 | 377 | 300 |
2009/07/21 | 376 | 379 | 376 | 376 | 3,600 |
2009/07/17 | 405 | 405 | 380 | 381 | 700 |
2009/07/16 | 390 | 400 | 390 | 400 | 1,800 |
2009/07/15 | 389 | 389 | 385 | 385 | 400 |
2009/07/14 | 388 | 391 | 386 | 391 | 1,700 |
2009/07/13 | 411 | 411 | 402 | 402 | 6,600 |
2009/07/10 | 408 | 408 | 408 | 408 | 1,400 |
2009/07/09 | 407 | 407 | 407 | 407 | 600 |
2009/07/08 | 416 | 422 | 416 | 422 | 800 |
2009/07/07 | 426 | 428 | 426 | 428 | 600 |
2009/07/06 | 426 | 426 | 426 | 426 | 600 |
2009/07/03 | 411 | 411 | 411 | 411 | 1,300 |
2009/07/02 | 421 | 421 | 421 | 421 | 400 |
2009/07/01 | 404 | 421 | 404 | 420 | 1,500 |
2009/06/30 | 409 | 409 | 409 | 409 | 200 |
2009/06/29 | 412 | 412 | 412 | 412 | 1,000 |
2009/06/26 | 396 | 397 | 396 | 397 | 400 |
2009/06/25 | 401 | 421 | 391 | 395 | 31,800 |
2009/06/24 | 396 | 396 | 390 | 391 | 400 |
2009/06/23 | 385 | 395 | 385 | 394 | 1,100 |
2009/06/22 | 378 | 388 | 378 | 384 | 1,000 |
2009/06/19 | 381 | 385 | 378 | 378 | 900 |
2009/06/18 | 380 | 381 | 380 | 381 | 800 |
2009/06/17 | 381 | 384 | 378 | 384 | 1,900 |
2009/06/16 | 388 | 388 | 379 | 380 | 1,100 |
2009/06/15 | 386 | 386 | 385 | 385 | 400 |
2009/06/12 | 389 | 389 | 374 | 379 | 14,700 |
2009/06/11 | 381 | 381 | 376 | 379 | 400 |
2009/06/10 | 374 | 383 | 374 | 383 | 200 |
2009/06/09 | 380 | 380 | 375 | 375 | 500 |
2009/06/08 | 385 | 385 | 381 | 381 | 200 |
2009/06/05 | 390 | 390 | 382 | 382 | 400 |
2009/06/04 | 387 | 387 | 387 | 387 | 400 |
2009/06/03 | 387 | 387 | 385 | 385 | 300 |
2009/06/02 | 394 | 394 | 390 | 390 | 700 |
2009/06/01 | 380 | 380 | 380 | 380 | 100 |
2009/05/29 | 387 | 387 | 380 | 380 | 700 |
2009/05/28 | 367 | 385 | 367 | 385 | 400 |
2009/05/27 | 371 | 375 | 371 | 375 | 300 |
2009/05/26 | 367 | 368 | 364 | 365 | 800 |
2009/05/25 | 379 | 388 | 375 | 388 | 2,000 |
2009/05/22 | 362 | 370 | 360 | 365 | 1,200 |
2009/05/21 | 365 | 365 | 365 | 365 | 100 |
2009/05/20 | 370 | 373 | 368 | 372 | 1,700 |
2009/05/19 | 365 | 370 | 360 | 370 | 700 |
2009/05/18 | 366 | 366 | 360 | 360 | 300 |
2009/05/15 | 370 | 370 | 369 | 369 | 1,300 |
2009/05/14 | 362 | 362 | 360 | 360 | 900 |
2009/05/13 | 354 | 364 | 354 | 360 | 300 |
2009/05/12 | 346 | 354 | 346 | 353 | 500 |
2009/05/11 | 341 | 347 | 341 | 347 | 500 |
2009/05/08 | 341 | 345 | 339 | 345 | 2,600 |
2009/05/07 | 342 | 342 | 338 | 341 | 1,000 |
2009/05/01 | 341 | 341 | 336 | 337 | 700 |
2009/04/30 | 342 | 353 | 342 | 347 | 1,100 |
2009/04/28 | 359 | 359 | 345 | 345 | 1,200 |
2009/04/27 | 356 | 356 | 354 | 354 | 1,100 |
2009/04/24 | 333 | 338 | 333 | 338 | 700 |
2009/04/23 | 337 | 337 | 337 | 337 | 100 |
2009/04/22 | 336 | 336 | 336 | 336 | 700 |
2009/04/21 | 332 | 333 | 332 | 332 | 1,600 |
2009/04/20 | 334 | 335 | 334 | 335 | 300 |
2009/04/17 | 330 | 330 | 329 | 329 | 600 |
2009/04/16 | 333 | 337 | 333 | 334 | 3,800 |
2009/04/15 | 331 | 333 | 331 | 332 | 2,900 |
2009/04/14 | 330 | 333 | 328 | 328 | 1,000 |
2009/04/13 | 330 | 334 | 330 | 334 | 3,000 |
2009/04/10 | 335 | 335 | 334 | 334 | 1,300 |
2009/04/09 | 333 | 336 | 333 | 333 | 2,100 |
2009/04/08 | 334 | 334 | 334 | 334 | 300 |
2009/04/07 | 341 | 341 | 326 | 330 | 2,100 |
2009/04/06 | 333 | 338 | 331 | 331 | 1,300 |
2009/04/03 | 344 | 345 | 335 | 338 | 1,100 |
2009/04/02 | 345 | 346 | 344 | 344 | 2,900 |
2009/04/01 | 346 | 347 | 342 | 347 | 1,000 |
2009/03/31 | 350 | 355 | 345 | 351 | 2,500 |
2009/03/30 | 348 | 358 | 348 | 355 | 500 |
2009/03/27 | 343 | 353 | 343 | 351 | 1,800 |
2009/03/26 | 333 | 343 | 333 | 338 | 300 |
2009/03/25 | 333 | 338 | 333 | 338 | 700 |
2009/03/24 | 339 | 339 | 334 | 338 | 3,100 |
2009/03/23 | 331 | 336 | 328 | 334 | 1,900 |
2009/03/19 | 326 | 326 | 326 | 326 | 500 |
2009/03/18 | 326 | 326 | 326 | 326 | 1,000 |
2009/03/17 | 332 | 332 | 316 | 316 | 2,200 |
2009/03/16 | 328 | 336 | 328 | 331 | 2,000 |
2009/03/13 | 317 | 328 | 317 | 323 | 16,000 |
2009/03/12 | 328 | 328 | 327 | 327 | 3,000 |
2009/03/11 | 323 | 328 | 323 | 323 | 400 |
2009/03/10 | 319 | 319 | 318 | 318 | 500 |
2009/03/09 | 330 | 330 | 320 | 320 | 300 |
2009/03/06 | 335 | 335 | 330 | 330 | 3,400 |
2009/03/05 | 335 | 335 | 331 | 333 | 700 |
2009/03/04 | 330 | 330 | 330 | 330 | 100 |
2009/03/03 | 328 | 328 | 328 | 328 | 300 |
2009/03/02 | 327 | 342 | 327 | 342 | 1,700 |
2009/02/27 | 352 | 356 | 352 | 356 | 200 |
2009/02/26 | 374 | 374 | 371 | 371 | 300 |
2009/02/25 | 364 | 369 | 364 | 369 | 600 |
2009/02/24 | 360 | 360 | 358 | 359 | 1,800 |
2009/02/23 | 368 | 368 | 363 | 363 | 200 |
2009/02/20 | 372 | 372 | 372 | 372 | 1,100 |
2009/02/19 | 386 | 386 | 386 | 386 | 1,100 |
2009/02/18 | 381 | 381 | 376 | 376 | 700 |
2009/02/17 | 380 | 380 | 378 | 378 | 2,200 |
2009/02/16 | 381 | 381 | 381 | 381 | 100 |
2009/02/13 | 374 | 374 | 374 | 374 | 300 |
2009/02/12 | 381 | 391 | 381 | 386 | 1,000 |
2009/02/10 | 399 | 399 | 399 | 399 | 200 |
2009/02/09 | 403 | 403 | 403 | 403 | 100 |
2009/02/06 | 400 | 404 | 400 | 404 | 400 |
2009/02/05 | 416 | 416 | 409 | 409 | 1,600 |
2009/02/04 | 409 | 412 | 409 | 412 | 400 |
2009/02/03 | 400 | 404 | 400 | 404 | 300 |
2009/02/02 | 404 | 404 | 403 | 403 | 500 |
2009/01/30 | 421 | 421 | 409 | 409 | 1,600 |
2009/01/29 | 416 | 417 | 416 | 417 | 4,400 |
2009/01/28 | 406 | 416 | 406 | 416 | 300 |
2009/01/27 | 405 | 410 | 403 | 406 | 1,300 |
2009/01/26 | 404 | 404 | 401 | 401 | 500 |
2009/01/23 | 398 | 398 | 398 | 398 | 300 |
2009/01/22 | 406 | 406 | 401 | 401 | 300 |
2009/01/21 | 403 | 407 | 403 | 407 | 1,100 |
2009/01/20 | 406 | 406 | 398 | 398 | 1,700 |
2009/01/19 | 415 | 418 | 415 | 418 | 500 |
2009/01/16 | 401 | 414 | 401 | 414 | 1,800 |
2009/01/15 | 402 | 402 | 400 | 401 | 3,300 |
2009/01/14 | 406 | 406 | 400 | 400 | 1,400 |
2009/01/13 | 409 | 409 | 403 | 406 | 2,400 |
2009/01/09 | 416 | 416 | 412 | 412 | 1,300 |
2009/01/08 | 420 | 423 | 411 | 416 | 2,900 |
2009/01/07 | 415 | 415 | 415 | 415 | 1,200 |
2009/01/06 | 419 | 419 | 410 | 411 | 1,000 |
2009/01/05 | 444 | 444 | 414 | 414 | 200 |