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 |
---|---|---|---|---|---|
2013/12/30 | 441 | 443 | 439 | 443 | 26,900 |
2013/12/27 | 438 | 438 | 435 | 438 | 31,800 |
2013/12/26 | 434 | 437 | 430 | 433 | 41,100 |
2013/12/25 | 428 | 430 | 427 | 429 | 38,200 |
2013/12/24 | 428 | 430 | 425 | 429 | 68,700 |
2013/12/20 | 429 | 430 | 428 | 428 | 26,800 |
2013/12/19 | 429 | 431 | 428 | 430 | 39,500 |
2013/12/18 | 429 | 432 | 429 | 431 | 23,800 |
2013/12/17 | 430 | 432 | 428 | 429 | 26,700 |
2013/12/16 | 430 | 432 | 430 | 430 | 21,800 |
2013/12/13 | 432 | 434 | 430 | 431 | 54,100 |
2013/12/12 | 436 | 436 | 433 | 433 | 36,300 |
2013/12/11 | 439 | 440 | 436 | 436 | 17,300 |
2013/12/10 | 440 | 441 | 439 | 439 | 16,700 |
2013/12/09 | 440 | 440 | 437 | 438 | 13,200 |
2013/12/06 | 434 | 436 | 434 | 435 | 8,600 |
2013/12/05 | 438 | 438 | 435 | 435 | 20,900 |
2013/12/04 | 437 | 439 | 435 | 437 | 46,700 |
2013/12/03 | 439 | 442 | 438 | 439 | 22,300 |
2013/12/02 | 441 | 441 | 439 | 439 | 14,100 |
2013/11/29 | 440 | 443 | 440 | 441 | 24,800 |
2013/11/28 | 441 | 442 | 440 | 440 | 17,700 |
2013/11/27 | 440 | 441 | 438 | 441 | 11,300 |
2013/11/26 | 439 | 441 | 438 | 439 | 20,600 |
2013/11/25 | 437 | 438 | 435 | 438 | 38,600 |
2013/11/22 | 439 | 440 | 438 | 438 | 19,600 |
2013/11/21 | 437 | 440 | 437 | 439 | 12,500 |
2013/11/20 | 438 | 440 | 438 | 439 | 18,200 |
2013/11/19 | 439 | 441 | 439 | 439 | 12,500 |
2013/11/18 | 437 | 441 | 437 | 439 | 35,600 |
2013/11/15 | 435 | 437 | 433 | 437 | 14,800 |
2013/11/14 | 433 | 436 | 431 | 434 | 17,300 |
2013/11/13 | 435 | 436 | 434 | 434 | 9,400 |
2013/11/12 | 431 | 435 | 431 | 435 | 16,300 |
2013/11/11 | 432 | 434 | 431 | 434 | 9,700 |
2013/11/08 | 430 | 433 | 430 | 432 | 12,000 |
2013/11/07 | 435 | 435 | 431 | 431 | 12,400 |
2013/11/06 | 431 | 435 | 431 | 435 | 8,200 |
2013/11/05 | 433 | 433 | 431 | 432 | 9,700 |
2013/11/01 | 437 | 437 | 434 | 434 | 12,200 |
2013/10/31 | 436 | 437 | 434 | 437 | 19,200 |
2013/10/30 | 434 | 436 | 433 | 436 | 10,400 |
2013/10/29 | 438 | 438 | 433 | 434 | 13,500 |
2013/10/28 | 435 | 437 | 434 | 436 | 7,300 |
2013/10/25 | 438 | 438 | 434 | 434 | 26,700 |
2013/10/24 | 434 | 436 | 431 | 435 | 10,500 |
2013/10/23 | 434 | 438 | 431 | 433 | 15,700 |
2013/10/22 | 435 | 437 | 434 | 436 | 9,000 |
2013/10/21 | 435 | 438 | 433 | 433 | 14,700 |
2013/10/18 | 434 | 437 | 434 | 436 | 22,100 |
2013/10/17 | 430 | 435 | 429 | 434 | 27,900 |
2013/10/16 | 426 | 429 | 426 | 426 | 18,100 |
2013/10/15 | 431 | 433 | 428 | 429 | 24,000 |
2013/10/11 | 436 | 437 | 428 | 436 | 20,000 |
2013/10/10 | 426 | 434 | 426 | 432 | 23,400 |
2013/10/09 | 423 | 425 | 421 | 425 | 11,400 |
2013/10/08 | 421 | 423 | 420 | 423 | 20,100 |
2013/10/07 | 425 | 427 | 422 | 422 | 10,900 |
2013/10/04 | 432 | 432 | 423 | 425 | 20,500 |
2013/10/03 | 435 | 437 | 432 | 433 | 17,200 |
2013/10/02 | 440 | 442 | 435 | 438 | 13,400 |
2013/10/01 | 437 | 443 | 437 | 440 | 13,600 |
2013/09/30 | 441 | 443 | 434 | 440 | 17,400 |
2013/09/27 | 442 | 444 | 442 | 443 | 16,800 |
2013/09/26 | 440 | 441 | 436 | 441 | 14,000 |
2013/09/25 | 440 | 440 | 436 | 440 | 34,800 |
2013/09/24 | 444 | 444 | 439 | 440 | 21,800 |
2013/09/20 | 441 | 443 | 438 | 443 | 25,100 |
2013/09/19 | 440 | 441 | 437 | 441 | 21,200 |
2013/09/18 | 432 | 440 | 432 | 439 | 38,700 |
2013/09/17 | 431 | 434 | 429 | 432 | 41,400 |
2013/09/13 | 432 | 432 | 429 | 431 | 30,000 |
2013/09/12 | 432 | 432 | 428 | 429 | 18,300 |
2013/09/11 | 433 | 433 | 428 | 430 | 15,200 |
2013/09/10 | 433 | 434 | 425 | 431 | 36,200 |
2013/09/09 | 435 | 435 | 428 | 432 | 28,600 |
2013/09/06 | 429 | 429 | 423 | 426 | 31,900 |
2013/09/05 | 428 | 429 | 424 | 425 | 25,000 |
2013/09/04 | 422 | 426 | 420 | 424 | 22,900 |
2013/09/03 | 416 | 423 | 416 | 422 | 33,900 |
2013/09/02 | 424 | 424 | 413 | 417 | 54,200 |
2013/08/30 | 430 | 432 | 424 | 426 | 44,000 |
2013/08/29 | 434 | 435 | 430 | 430 | 44,700 |
2013/08/28 | 427 | 442 | 425 | 438 | 215,800 |
2013/08/27 | 442 | 447 | 440 | 443 | 257,300 |
2013/08/26 | 455 | 456 | 442 | 447 | 142,100 |
2013/08/23 | 457 | 459 | 456 | 456 | 39,100 |
2013/08/22 | 456 | 458 | 456 | 456 | 31,600 |
2013/08/21 | 455 | 461 | 455 | 456 | 55,200 |
2013/08/20 | 457 | 460 | 455 | 455 | 56,100 |
2013/08/19 | 460 | 462 | 458 | 459 | 30,600 |
2013/08/16 | 459 | 463 | 458 | 460 | 40,400 |
2013/08/15 | 459 | 462 | 458 | 459 | 29,600 |
2013/08/14 | 461 | 462 | 458 | 461 | 42,500 |
2013/08/13 | 458 | 460 | 458 | 460 | 18,700 |
2013/08/12 | 460 | 460 | 456 | 458 | 32,100 |
2013/08/09 | 461 | 462 | 460 | 460 | 24,400 |
2013/08/08 | 460 | 462 | 459 | 460 | 13,000 |
2013/08/07 | 460 | 463 | 459 | 460 | 32,000 |
2013/08/06 | 463 | 464 | 460 | 463 | 29,600 |
2013/08/05 | 462 | 463 | 460 | 461 | 24,700 |
2013/08/02 | 463 | 463 | 459 | 462 | 30,300 |
2013/08/01 | 457 | 463 | 454 | 462 | 52,800 |
2013/07/31 | 461 | 463 | 455 | 456 | 33,500 |
2013/07/30 | 450 | 463 | 450 | 460 | 34,800 |
2013/07/29 | 458 | 458 | 450 | 451 | 42,200 |
2013/07/26 | 460 | 461 | 458 | 458 | 22,700 |
2013/07/25 | 464 | 464 | 460 | 460 | 21,600 |
2013/07/24 | 463 | 463 | 459 | 460 | 22,800 |
2013/07/23 | 459 | 462 | 457 | 460 | 24,800 |
2013/07/22 | 460 | 460 | 454 | 457 | 28,800 |
2013/07/19 | 457 | 460 | 454 | 456 | 42,500 |
2013/07/18 | 459 | 460 | 457 | 457 | 27,800 |
2013/07/17 | 460 | 464 | 458 | 460 | 27,400 |
2013/07/16 | 460 | 465 | 458 | 459 | 58,900 |
2013/07/12 | 453 | 458 | 453 | 458 | 3,400 |
2013/07/11 | 453 | 453 | 450 | 450 | 700 |
2013/07/10 | 457 | 457 | 451 | 453 | 2,400 |
2013/07/09 | 453 | 453 | 451 | 451 | 1,700 |
2013/07/08 | 451 | 451 | 451 | 451 | 400 |
2013/07/05 | 454 | 455 | 454 | 455 | 700 |
2013/07/04 | 446 | 446 | 446 | 446 | 1,100 |
2013/07/03 | 455 | 455 | 447 | 448 | 1,700 |
2013/07/02 | 440 | 448 | 440 | 448 | 900 |
2013/07/01 | 437 | 437 | 434 | 434 | 1,100 |
2013/06/28 | 424 | 429 | 424 | 429 | 2,100 |
2013/06/27 | 424 | 424 | 424 | 424 | 1,600 |
2013/06/26 | 424 | 424 | 418 | 418 | 600 |
2013/06/25 | 423 | 423 | 417 | 419 | 900 |
2013/06/24 | 417 | 420 | 417 | 420 | 300 |
2013/06/21 | 415 | 417 | 414 | 417 | 1,200 |
2013/06/20 | 423 | 423 | 418 | 418 | 1,900 |
2013/06/19 | 422 | 422 | 420 | 421 | 900 |
2013/06/18 | 422 | 422 | 422 | 422 | 600 |
2013/06/17 | 412 | 421 | 412 | 421 | 800 |
2013/06/14 | 405 | 419 | 405 | 412 | 26,500 |
2013/06/13 | 413 | 413 | 413 | 413 | 800 |
2013/06/12 | 417 | 420 | 417 | 418 | 1,500 |
2013/06/11 | 416 | 420 | 416 | 417 | 3,000 |
2013/06/10 | 405 | 418 | 405 | 418 | 1,700 |
2013/06/07 | 410 | 410 | 391 | 403 | 1,700 |
2013/06/06 | 433 | 433 | 411 | 413 | 2,000 |
2013/06/05 | 430 | 438 | 430 | 433 | 1,500 |
2013/06/04 | 424 | 424 | 424 | 424 | 1,900 |
2013/06/03 | 435 | 436 | 429 | 429 | 2,700 |
2013/05/31 | 439 | 439 | 432 | 435 | 1,500 |
2013/05/30 | 441 | 441 | 424 | 431 | 4,000 |
2013/05/29 | 426 | 441 | 426 | 441 | 2,400 |
2013/05/28 | 411 | 428 | 406 | 424 | 4,700 |
2013/05/27 | 448 | 448 | 443 | 443 | 2,100 |
2013/05/24 | 444 | 456 | 437 | 456 | 4,800 |
2013/05/23 | 462 | 463 | 460 | 460 | 700 |
2013/05/22 | 469 | 469 | 469 | 469 | 800 |
2013/05/21 | 466 | 469 | 466 | 469 | 1,700 |
2013/05/20 | 467 | 473 | 467 | 469 | 2,200 |
2013/05/17 | 458 | 465 | 458 | 465 | 2,100 |
2013/05/16 | 461 | 461 | 448 | 456 | 1,900 |
2013/05/15 | 471 | 478 | 469 | 469 | 2,000 |
2013/05/14 | 469 | 470 | 461 | 470 | 6,600 |
2013/05/13 | 466 | 470 | 465 | 467 | 2,400 |
2013/05/10 | 470 | 470 | 465 | 465 | 3,000 |
2013/05/09 | 471 | 471 | 467 | 467 | 1,000 |
2013/05/08 | 460 | 465 | 460 | 464 | 2,700 |
2013/05/07 | 458 | 460 | 457 | 457 | 800 |
2013/05/02 | 449 | 452 | 449 | 452 | 700 |
2013/05/01 | 448 | 456 | 448 | 448 | 1,200 |
2013/04/30 | 452 | 452 | 450 | 450 | 1,000 |
2013/04/26 | 449 | 452 | 446 | 448 | 1,800 |
2013/04/25 | 446 | 451 | 444 | 444 | 3,400 |
2013/04/24 | 436 | 444 | 436 | 443 | 1,300 |
2013/04/23 | 434 | 434 | 431 | 431 | 6,900 |
2013/04/22 | 423 | 428 | 423 | 426 | 2,800 |
2013/04/19 | 421 | 424 | 421 | 424 | 1,600 |
2013/04/18 | 423 | 423 | 420 | 420 | 1,400 |
2013/04/17 | 422 | 426 | 422 | 423 | 2,100 |
2013/04/16 | 421 | 422 | 418 | 418 | 2,800 |
2013/04/15 | 430 | 430 | 425 | 425 | 600 |
2013/04/12 | 426 | 430 | 424 | 428 | 2,700 |
2013/04/11 | 422 | 429 | 422 | 429 | 2,100 |
2013/04/10 | 422 | 423 | 420 | 423 | 2,600 |
2013/04/09 | 422 | 422 | 419 | 419 | 3,100 |
2013/04/08 | 409 | 420 | 409 | 420 | 5,700 |
2013/04/05 | 415 | 419 | 411 | 412 | 6,800 |
2013/04/04 | 410 | 412 | 408 | 412 | 2,100 |
2013/04/03 | 402 | 411 | 402 | 411 | 1,900 |
2013/04/02 | 407 | 407 | 399 | 402 | 5,100 |
2013/04/01 | 419 | 419 | 406 | 407 | 2,600 |
2013/03/29 | 430 | 431 | 418 | 421 | 3,400 |
2013/03/28 | 434 | 435 | 414 | 427 | 1,600 |
2013/03/27 | 415 | 426 | 415 | 426 | 2,400 |
2013/03/26 | 413 | 415 | 413 | 415 | 4,000 |
2013/03/25 | 414 | 418 | 412 | 415 | 3,800 |
2013/03/22 | 410 | 410 | 410 | 410 | 2,600 |
2013/03/21 | 411 | 419 | 411 | 413 | 3,700 |
2013/03/19 | 413 | 413 | 412 | 412 | 2,500 |
2013/03/18 | 415 | 415 | 412 | 412 | 1,600 |
2013/03/15 | 420 | 420 | 412 | 413 | 2,500 |
2013/03/14 | 410 | 412 | 410 | 412 | 1,400 |
2013/03/13 | 410 | 411 | 410 | 411 | 1,800 |
2013/03/12 | 417 | 417 | 411 | 413 | 3,800 |
2013/03/11 | 411 | 415 | 411 | 414 | 2,400 |
2013/03/08 | 408 | 408 | 408 | 408 | 24,200 |
2013/03/07 | 406 | 409 | 404 | 404 | 1,300 |
2013/03/06 | 401 | 405 | 401 | 404 | 500 |
2013/03/05 | 403 | 405 | 400 | 400 | 2,200 |
2013/03/04 | 400 | 402 | 398 | 398 | 1,100 |
2013/03/01 | 394 | 397 | 394 | 396 | 700 |
2013/02/28 | 393 | 396 | 393 | 396 | 900 |
2013/02/27 | 393 | 393 | 391 | 391 | 600 |
2013/02/26 | 392 | 394 | 391 | 394 | 1,800 |
2013/02/25 | 400 | 405 | 400 | 401 | 2,200 |
2013/02/22 | 398 | 404 | 397 | 397 | 2,500 |
2013/02/21 | 398 | 399 | 398 | 398 | 1,500 |
2013/02/20 | 399 | 399 | 398 | 398 | 700 |
2013/02/19 | 401 | 401 | 396 | 396 | 1,200 |
2013/02/18 | 403 | 403 | 401 | 401 | 1,000 |
2013/02/15 | 400 | 402 | 395 | 396 | 1,700 |
2013/02/14 | 404 | 405 | 404 | 405 | 800 |
2013/02/13 | 406 | 406 | 406 | 406 | 600 |
2013/02/12 | 414 | 414 | 410 | 410 | 800 |
2013/02/08 | 413 | 413 | 408 | 410 | 1,400 |
2013/02/07 | 417 | 417 | 412 | 412 | 2,100 |
2013/02/06 | 404 | 422 | 404 | 415 | 2,400 |
2013/02/05 | 398 | 405 | 398 | 403 | 900 |
2013/02/04 | 399 | 404 | 397 | 397 | 600 |
2013/02/01 | 397 | 398 | 396 | 397 | 1,500 |
2013/01/31 | 398 | 400 | 395 | 398 | 1,600 |
2013/01/30 | 400 | 400 | 398 | 398 | 2,300 |
2013/01/29 | 393 | 395 | 393 | 395 | 1,900 |
2013/01/28 | 391 | 391 | 391 | 391 | 1,400 |
2013/01/25 | 391 | 391 | 391 | 391 | 400 |
2013/01/24 | 387 | 390 | 387 | 389 | 1,400 |
2013/01/23 | 390 | 391 | 389 | 389 | 600 |
2013/01/22 | 390 | 390 | 389 | 389 | 2,200 |
2013/01/21 | 388 | 392 | 387 | 387 | 900 |
2013/01/18 | 384 | 385 | 384 | 385 | 900 |
2013/01/17 | 384 | 384 | 384 | 384 | 1,100 |
2013/01/16 | 386 | 386 | 384 | 384 | 1,200 |
2013/01/15 | 385 | 386 | 385 | 386 | 700 |
2013/01/11 | 385 | 393 | 385 | 385 | 1,200 |
2013/01/10 | 382 | 386 | 382 | 385 | 1,100 |
2013/01/09 | 379 | 382 | 379 | 381 | 1,500 |
2013/01/08 | 380 | 380 | 380 | 380 | 500 |
2013/01/07 | 380 | 380 | 378 | 378 | 500 |
2013/01/04 | 377 | 377 | 373 | 377 | 3,800 |