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 |
---|---|---|---|---|---|
1983/12/28 | 960 | 980 | 960 | 980 | 10,000 |
1983/12/26 | 960 | 960 | 960 | 960 | 4,000 |
1983/12/20 | 960 | 960 | 960 | 960 | 1,000 |
1983/12/13 | 969 | 969 | 969 | 969 | 6,000 |
1983/12/09 | 970 | 970 | 970 | 970 | 1,000 |
1983/12/05 | 985 | 985 | 985 | 985 | 2,000 |
1983/12/03 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
1983/12/02 | 980 | 980 | 980 | 980 | 1,000 |
1983/12/01 | 970 | 980 | 970 | 980 | 5,000 |
1983/11/30 | 970 | 970 | 970 | 970 | 1,000 |
1983/11/29 | 970 | 970 | 970 | 970 | 3,000 |
1983/11/25 | 980 | 980 | 980 | 980 | 7,000 |
1983/11/24 | 970 | 970 | 970 | 970 | 1,000 |
1983/11/22 | 970 | 970 | 970 | 970 | 2,000 |
1983/11/21 | 970 | 970 | 970 | 970 | 9,000 |
1983/11/18 | 970 | 970 | 970 | 970 | 6,000 |
1983/11/16 | 960 | 960 | 960 | 960 | 16,000 |
1983/11/15 | 960 | 960 | 960 | 960 | 2,000 |
1983/11/11 | 960 | 980 | 960 | 980 | 28,000 |
1983/11/09 | 960 | 960 | 960 | 960 | 2,000 |
1983/11/08 | 970 | 970 | 965 | 965 | 2,000 |
1983/11/07 | 985 | 985 | 985 | 985 | 12,000 |
1983/11/04 | 995 | 995 | 995 | 995 | 12,000 |
1983/11/01 | 995 | 995 | 995 | 995 | 290,000 |
1983/10/29 | 990 | 995 | 990 | 995 | 3,000 |
1983/10/28 | 990 | 990 | 990 | 990 | 5,000 |
1983/10/27 | 985 | 985 | 984 | 984 | 57,000 |
1983/10/26 | 975 | 985 | 975 | 985 | 2,000 |
1983/10/25 | 980 | 985 | 975 | 975 | 14,000 |
1983/10/22 | 980 | 980 | 975 | 975 | 3,000 |
1983/10/21 | 970 | 970 | 970 | 970 | 3,000 |
1983/10/20 | 970 | 970 | 970 | 970 | 5,000 |
1983/10/19 | 970 | 970 | 970 | 970 | 2,000 |
1983/10/18 | 966 | 966 | 965 | 965 | 3,000 |
1983/10/17 | 950 | 965 | 950 | 965 | 23,000 |
1983/10/15 | 970 | 970 | 970 | 970 | 1,000 |
1983/10/13 | 940 | 950 | 940 | 950 | 2,000 |
1983/10/12 | 940 | 940 | 935 | 935 | 3,000 |
1983/10/11 | 930 | 930 | 930 | 930 | 2,000 |
1983/10/07 | 925 | 925 | 925 | 925 | 8,000 |
1983/10/03 | 930 | 930 | 920 | 920 | 5,000 |
1983/10/01 | 920 | 920 | 920 | 920 | 3,000 |
1983/09/30 | 910 | 910 | 910 | 910 | 10,000 |
1983/09/29 | 900 | 900 | 900 | 900 | 7,000 |
1983/09/28 | 905 | 905 | 890 | 890 | 7,000 |
1983/09/27 | 911 | 911 | 910 | 910 | 2,000 |
1983/09/26 | 911 | 911 | 911 | 911 | 1,000 |
1983/09/22 | 880 | 880 | 880 | 880 | 2,000 |
1983/09/21 | 864 | 870 | 864 | 870 | 2,000 |
1983/09/19 | 870 | 870 | 870 | 870 | 1,000 |
1983/09/16 | 880 | 880 | 880 | 880 | 2,000 |
1983/09/14 | 865 | 865 | 865 | 865 | 2,000 |
1983/09/13 | 850 | 850 | 850 | 850 | 3,000 |
1983/09/09 | 850 | 850 | 850 | 850 | 1,000 |
1983/09/08 | 845 | 849 | 844 | 844 | 6,000 |
1983/09/07 | 840 | 840 | 840 | 840 | 2,000 |
1983/09/06 | 835 | 835 | 835 | 835 | 2,000 |
1983/09/03 | 830 | 834 | 825 | 825 | 3,000 |
1983/09/02 | 821 | 835 | 821 | 835 | 3,000 |
1983/08/31 | 807 | 807 | 807 | 807 | 1,000 |
1983/08/30 | 805 | 805 | 805 | 805 | 3,000 |
1983/08/29 | 803 | 803 | 803 | 803 | 1,000 |
1983/08/27 | 800 | 800 | 790 | 800 | 13,000 |
1983/08/26 | 779 | 800 | 778 | 800 | 6,000 |
1983/08/25 | 785 | 785 | 785 | 785 | 5,000 |
1983/08/24 | 800 | 800 | 800 | 800 | 1,000 |
1983/08/20 | 800 | 800 | 800 | 800 | 1,000 |
1983/08/19 | 800 | 800 | 800 | 800 | 2,000 |
1983/08/17 | 805 | 805 | 805 | 805 | 2,000 |
1983/08/16 | 800 | 800 | 800 | 800 | 1,000 |
1983/08/11 | 800 | 800 | 800 | 800 | 1,000 |
1983/08/09 | 799 | 799 | 799 | 799 | 2,000 |
1983/08/05 | 810 | 810 | 810 | 810 | 5,000 |
1983/08/04 | 810 | 810 | 810 | 810 | 1,000 |
1983/08/01 | 800 | 800 | 800 | 800 | 1,000 |
1983/07/28 | 785 | 785 | 785 | 785 | 3,000 |
1983/07/27 | 750 | 754 | 750 | 754 | 9,000 |
1983/07/26 | 720 | 720 | 720 | 720 | 6,000 |
1983/07/25 | 730 | 730 | 710 | 710 | 6,000 |
1983/07/23 | 800 | 800 | 780 | 780 | 3,000 |
1983/07/21 | 830 | 830 | 830 | 830 | 2,000 |
1983/07/20 | 830 | 830 | 830 | 830 | 2,000 |
1983/07/15 | 900 | 900 | 900 | 900 | 11,000 |
1983/07/14 | 900 | 900 | 900 | 900 | 10,000 |
1983/07/12 | 901 | 901 | 901 | 901 | 4,000 |
1983/07/11 | 905 | 905 | 905 | 905 | 2,000 |
1983/07/09 | 920 | 920 | 920 | 920 | 2,000 |
1983/07/07 | 935 | 935 | 935 | 935 | 1,000 |
1983/07/01 | 950 | 950 | 950 | 950 | 1,000 |
1983/06/29 | 930 | 930 | 930 | 930 | 1,000 |
1983/06/28 | 940 | 940 | 940 | 940 | 1,000 |
1983/06/23 | 949 | 950 | 949 | 950 | 9,000 |
1983/06/22 | 950 | 950 | 950 | 950 | 53,000 |
1983/06/20 | 945 | 945 | 945 | 945 | 1,000 |
1983/06/17 | 945 | 945 | 945 | 945 | 11,000 |
1983/06/16 | 945 | 945 | 945 | 945 | 3,000 |
1983/06/15 | 945 | 945 | 945 | 945 | 1,000 |
1983/06/14 | 947 | 950 | 947 | 950 | 2,000 |
1983/06/09 | 952 | 952 | 952 | 952 | 1,000 |
1983/06/08 | 952 | 952 | 952 | 952 | 22,000 |
1983/06/07 | 952 | 952 | 952 | 952 | 12,000 |
1983/06/06 | 952 | 952 | 952 | 952 | 3,000 |
1983/06/03 | 955 | 955 | 955 | 955 | 1,000 |
1983/06/02 | 955 | 955 | 955 | 955 | 1,000 |
1983/06/01 | 950 | 955 | 950 | 955 | 8,000 |
1983/05/31 | 950 | 950 | 950 | 950 | 1,000 |
1983/05/30 | 950 | 950 | 950 | 950 | 1,000 |
1983/05/27 | 950 | 950 | 950 | 950 | 1,000 |
1983/05/26 | 955 | 955 | 950 | 950 | 6,000 |
1983/05/24 | 955 | 955 | 955 | 955 | 5,000 |
1983/05/20 | 955 | 955 | 955 | 955 | 2,000 |
1983/05/19 | 955 | 955 | 955 | 955 | 1,000 |
1983/05/18 | 960 | 960 | 955 | 955 | 13,000 |
1983/05/14 | 960 | 960 | 960 | 960 | 1,000 |
1983/05/13 | 961 | 961 | 960 | 960 | 2,000 |
1983/05/12 | 960 | 960 | 960 | 960 | 8,000 |
1983/05/11 | 960 | 960 | 960 | 960 | 5,000 |
1983/05/10 | 960 | 960 | 960 | 960 | 6,000 |
1983/04/28 | 965 | 965 | 965 | 965 | 7,000 |
1983/04/27 | 965 | 965 | 965 | 965 | 5,000 |
1983/04/25 | 965 | 965 | 965 | 965 | 5,000 |
1983/04/22 | 965 | 965 | 965 | 965 | 1,000 |
1983/04/21 | 980 | 980 | 965 | 965 | 5,000 |
1983/04/20 | 965 | 965 | 965 | 965 | 1,000 |
1983/04/19 | 970 | 970 | 970 | 970 | 5,000 |
1983/04/18 | 975 | 975 | 975 | 975 | 5,000 |
1983/04/15 | 980 | 980 | 980 | 980 | 6,000 |
1983/04/13 | 985 | 985 | 985 | 985 | 9,000 |
1983/04/09 | 990 | 990 | 990 | 990 | 1,000 |
1983/04/08 | 990 | 990 | 990 | 990 | 9,000 |
1983/04/04 | 990 | 990 | 990 | 990 | 5,000 |
1983/03/31 | 1,000 | 1,000 | 995 | 1,000 | 3,000 |
1983/03/30 | 985 | 995 | 985 | 995 | 3,000 |
1983/03/28 | 995 | 995 | 995 | 995 | 8,000 |
1983/03/24 | 980 | 980 | 980 | 980 | 7,000 |
1983/03/23 | 980 | 980 | 980 | 980 | 1,000 |
1983/03/22 | 980 | 980 | 980 | 980 | 3,000 |
1983/03/18 | 980 | 980 | 980 | 980 | 6,000 |
1983/03/17 | 980 | 990 | 980 | 990 | 21,000 |
1983/03/16 | 974 | 990 | 974 | 980 | 78,000 |
1983/03/12 | 975 | 975 | 975 | 975 | 2,000 |
1983/03/08 | 975 | 975 | 975 | 975 | 2,000 |
1983/03/04 | 980 | 980 | 980 | 980 | 4,000 |
1983/03/01 | 970 | 970 | 970 | 970 | 2,000 |
1983/02/28 | 975 | 975 | 965 | 975 | 9,000 |
1983/02/26 | 990 | 990 | 990 | 990 | 2,000 |
1983/02/25 | 970 | 990 | 970 | 990 | 43,000 |
1983/02/23 | 970 | 980 | 970 | 980 | 8,000 |
1983/02/22 | 970 | 980 | 965 | 980 | 13,000 |
1983/02/21 | 970 | 970 | 965 | 970 | 6,000 |
1983/02/18 | 980 | 980 | 980 | 980 | 1,000 |
1983/02/16 | 970 | 980 | 970 | 980 | 42,000 |
1983/02/15 | 965 | 970 | 964 | 970 | 5,000 |
1983/02/14 | 970 | 970 | 970 | 970 | 70,000 |
1983/02/12 | 965 | 975 | 965 | 975 | 6,000 |
1983/02/10 | 980 | 980 | 970 | 975 | 12,000 |
1983/02/09 | 975 | 980 | 975 | 980 | 2,000 |
1983/02/08 | 975 | 980 | 975 | 980 | 4,000 |
1983/02/07 | 980 | 980 | 980 | 980 | 1,000 |
1983/02/05 | 970 | 980 | 970 | 980 | 3,000 |
1983/01/29 | 970 | 980 | 970 | 980 | 4,000 |
1983/01/28 | 975 | 980 | 970 | 980 | 13,000 |
1983/01/27 | 980 | 980 | 980 | 980 | 2,000 |
1983/01/26 | 980 | 980 | 980 | 980 | 5,000 |
1983/01/25 | 980 | 990 | 980 | 990 | 19,000 |
1983/01/24 | 990 | 990 | 980 | 980 | 39,000 |
1983/01/22 | 980 | 990 | 980 | 990 | 2,000 |
1983/01/21 | 980 | 990 | 980 | 990 | 3,000 |
1983/01/19 | 980 | 990 | 980 | 990 | 7,000 |
1983/01/18 | 990 | 990 | 990 | 990 | 14,000 |
1983/01/17 | 985 | 990 | 985 | 990 | 21,000 |
1983/01/14 | 990 | 990 | 990 | 990 | 8,000 |
1983/01/12 | 997 | 997 | 995 | 995 | 20,000 |
1983/01/11 | 995 | 1,000 | 995 | 1,000 | 46,000 |
1983/01/10 | 981 | 998 | 981 | 998 | 14,000 |
1983/01/08 | 985 | 998 | 985 | 998 | 2,000 |
1983/01/04 | 990 | 1,000 | 990 | 1,000 | 2,000 |