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 |
---|---|---|---|---|---|
1985/12/28 | 726 | 730 | 726 | 726 | 10,000 |
1985/12/27 | 723 | 728 | 723 | 728 | 11,000 |
1985/12/26 | 723 | 726 | 723 | 726 | 17,000 |
1985/12/25 | 723 | 726 | 723 | 726 | 5,000 |
1985/12/24 | 725 | 733 | 721 | 721 | 18,000 |
1985/12/23 | 735 | 735 | 730 | 730 | 11,000 |
1985/12/21 | 741 | 741 | 728 | 735 | 13,000 |
1985/12/20 | 740 | 741 | 740 | 741 | 8,000 |
1985/12/19 | 738 | 741 | 738 | 740 | 10,000 |
1985/12/18 | 750 | 750 | 748 | 748 | 91,000 |
1985/12/17 | 752 | 752 | 748 | 748 | 15,000 |
1985/12/16 | 770 | 775 | 752 | 752 | 13,000 |
1985/12/13 | 780 | 780 | 775 | 775 | 16,000 |
1985/12/12 | 775 | 775 | 775 | 775 | 17,000 |
1985/12/11 | 770 | 775 | 770 | 775 | 13,000 |
1985/12/10 | 770 | 780 | 770 | 775 | 12,000 |
1985/12/09 | 780 | 780 | 765 | 780 | 10,000 |
1985/12/07 | 778 | 778 | 765 | 778 | 8,000 |
1985/12/06 | 780 | 780 | 770 | 770 | 7,000 |
1985/12/05 | 780 | 780 | 778 | 780 | 14,000 |
1985/12/04 | 777 | 778 | 777 | 778 | 6,000 |
1985/12/03 | 784 | 785 | 779 | 780 | 48,000 |
1985/12/02 | 784 | 784 | 784 | 784 | 16,000 |
1985/11/30 | 782 | 782 | 781 | 782 | 6,000 |
1985/11/29 | 780 | 780 | 780 | 780 | 10,000 |
1985/11/28 | 783 | 783 | 780 | 782 | 13,000 |
1985/11/27 | 784 | 785 | 780 | 781 | 16,000 |
1985/11/27 | 1 -> 1.05 分割 | ||||
1985/11/26 | 830 | 830 | 822 | 830 | 42,000 |
1985/11/25 | 830 | 835 | 830 | 830 | 25,000 |
1985/11/22 | 821 | 825 | 821 | 821 | 12,000 |
1985/11/21 | 820 | 825 | 820 | 825 | 16,000 |
1985/11/20 | 820 | 820 | 820 | 820 | 7,000 |
1985/11/19 | 820 | 820 | 820 | 820 | 14,000 |
1985/11/18 | 820 | 825 | 820 | 825 | 15,000 |
1985/11/16 | 820 | 820 | 820 | 820 | 2,000 |
1985/11/15 | 815 | 825 | 815 | 820 | 10,000 |
1985/11/14 | 815 | 815 | 815 | 815 | 17,000 |
1985/11/13 | 820 | 820 | 815 | 815 | 10,000 |
1985/11/12 | 820 | 820 | 820 | 820 | 19,000 |
1985/11/11 | 819 | 820 | 815 | 820 | 20,000 |
1985/11/08 | 820 | 821 | 820 | 820 | 5,000 |
1985/11/07 | 820 | 821 | 820 | 821 | 7,000 |
1985/11/06 | 830 | 830 | 820 | 821 | 7,000 |
1985/11/05 | 820 | 820 | 820 | 820 | 9,000 |
1985/11/02 | 825 | 826 | 824 | 824 | 13,000 |
1985/11/01 | 825 | 825 | 820 | 820 | 25,000 |
1985/10/31 | 835 | 840 | 826 | 830 | 37,000 |
1985/10/30 | 830 | 840 | 830 | 840 | 10,000 |
1985/10/29 | 830 | 840 | 830 | 840 | 21,000 |
1985/10/28 | 834 | 834 | 834 | 834 | 2,000 |
1985/10/26 | 831 | 831 | 830 | 830 | 4,000 |
1985/10/25 | 835 | 835 | 835 | 835 | 7,000 |
1985/10/24 | 835 | 835 | 830 | 835 | 10,000 |
1985/10/23 | 836 | 836 | 831 | 831 | 9,000 |
1985/10/22 | 838 | 838 | 835 | 835 | 5,000 |
1985/10/21 | 838 | 838 | 838 | 838 | 1,000 |
1985/10/19 | 839 | 839 | 839 | 839 | 1,000 |
1985/10/18 | 825 | 850 | 824 | 835 | 5,000 |
1985/10/17 | 815 | 825 | 815 | 825 | 8,000 |
1985/10/16 | 815 | 829 | 815 | 815 | 13,000 |
1985/10/15 | 815 | 815 | 811 | 812 | 4,000 |
1985/10/14 | 811 | 815 | 811 | 815 | 5,000 |
1985/10/11 | 810 | 811 | 810 | 811 | 4,000 |
1985/10/09 | 815 | 815 | 815 | 815 | 1,000 |
1985/10/08 | 810 | 820 | 810 | 820 | 2,000 |
1985/10/07 | 810 | 810 | 810 | 810 | 2,000 |
1985/10/05 | 790 | 790 | 790 | 790 | 3,000 |
1985/10/04 | 790 | 790 | 785 | 785 | 2,000 |
1985/10/03 | 810 | 810 | 810 | 810 | 1,000 |
1985/10/02 | 790 | 813 | 790 | 813 | 3,000 |
1985/10/01 | 805 | 805 | 805 | 805 | 2,000 |
1985/09/27 | 805 | 805 | 805 | 805 | 1,000 |
1985/09/24 | 790 | 790 | 790 | 790 | 1,000 |
1985/09/21 | 790 | 790 | 790 | 790 | 1,000 |
1985/09/20 | 790 | 790 | 790 | 790 | 1,000 |
1985/09/19 | 790 | 790 | 790 | 790 | 37,000 |
1985/09/13 | 805 | 805 | 805 | 805 | 1,000 |
1985/09/12 | 810 | 810 | 810 | 810 | 2,000 |
1985/09/11 | 790 | 800 | 790 | 800 | 4,000 |
1985/09/10 | 790 | 790 | 790 | 790 | 2,000 |
1985/09/06 | 810 | 810 | 810 | 810 | 2,000 |
1985/09/05 | 811 | 811 | 811 | 811 | 2,000 |
1985/09/04 | 800 | 810 | 800 | 810 | 4,000 |
1985/09/03 | 800 | 800 | 800 | 800 | 1,000 |
1985/08/31 | 781 | 781 | 780 | 780 | 2,000 |
1985/08/28 | 780 | 780 | 780 | 780 | 2,000 |
1985/08/27 | 780 | 780 | 780 | 780 | 3,000 |
1985/08/26 | 795 | 795 | 795 | 795 | 1,000 |
1985/08/22 | 790 | 790 | 790 | 790 | 2,000 |
1985/08/21 | 780 | 780 | 780 | 780 | 1,000 |
1985/08/20 | 781 | 781 | 780 | 781 | 16,000 |
1985/08/19 | 780 | 780 | 780 | 780 | 2,000 |
1985/08/17 | 780 | 780 | 780 | 780 | 1,000 |
1985/08/14 | 780 | 780 | 780 | 780 | 1,000 |
1985/08/09 | 780 | 780 | 780 | 780 | 2,000 |
1985/08/07 | 780 | 780 | 780 | 780 | 3,000 |
1985/08/06 | 780 | 780 | 780 | 780 | 1,000 |
1985/08/05 | 765 | 770 | 765 | 770 | 2,000 |
1985/08/03 | 765 | 765 | 765 | 765 | 3,000 |
1985/08/02 | 770 | 775 | 770 | 770 | 17,000 |
1985/08/01 | 760 | 780 | 760 | 780 | 31,000 |
1985/07/30 | 805 | 805 | 800 | 800 | 6,000 |
1985/07/29 | 805 | 805 | 805 | 805 | 2,000 |
1985/07/27 | 815 | 815 | 815 | 815 | 1,000 |
1985/07/26 | 800 | 815 | 800 | 815 | 16,000 |
1985/07/25 | 815 | 815 | 810 | 810 | 2,000 |
1985/07/24 | 802 | 802 | 802 | 802 | 4,000 |
1985/07/23 | 800 | 800 | 800 | 800 | 1,000 |
1985/07/22 | 799 | 799 | 799 | 799 | 1,000 |
1985/07/20 | 785 | 785 | 785 | 785 | 3,000 |
1985/07/19 | 785 | 785 | 785 | 785 | 3,000 |
1985/07/17 | 783 | 785 | 775 | 785 | 7,000 |
1985/07/16 | 785 | 785 | 785 | 785 | 1,000 |
1985/07/15 | 785 | 785 | 785 | 785 | 1,000 |
1985/07/12 | 790 | 790 | 790 | 790 | 1,000 |
1985/07/10 | 790 | 791 | 790 | 791 | 3,000 |
1985/07/09 | 790 | 790 | 790 | 790 | 1,000 |
1985/07/08 | 781 | 781 | 781 | 781 | 1,000 |
1985/07/05 | 785 | 785 | 785 | 785 | 2,000 |
1985/07/04 | 790 | 790 | 790 | 790 | 1,000 |
1985/07/03 | 781 | 781 | 781 | 781 | 1,000 |
1985/07/02 | 785 | 785 | 781 | 781 | 2,000 |
1985/06/28 | 782 | 784 | 782 | 784 | 2,000 |
1985/06/27 | 780 | 780 | 780 | 780 | 1,000 |
1985/06/26 | 775 | 780 | 775 | 780 | 4,000 |
1985/06/25 | 775 | 775 | 775 | 775 | 4,000 |
1985/06/24 | 775 | 775 | 775 | 775 | 4,000 |
1985/06/22 | 775 | 775 | 775 | 775 | 1,000 |
1985/06/21 | 782 | 782 | 775 | 775 | 11,000 |
1985/06/20 | 780 | 780 | 780 | 780 | 1,000 |
1985/06/19 | 780 | 780 | 780 | 780 | 4,000 |
1985/06/18 | 775 | 776 | 775 | 776 | 3,000 |
1985/06/17 | 775 | 775 | 775 | 775 | 4,000 |
1985/06/14 | 790 | 790 | 790 | 790 | 1,000 |
1985/06/13 | 810 | 810 | 810 | 810 | 1,000 |
1985/06/12 | 810 | 815 | 810 | 815 | 2,000 |
1985/06/10 | 815 | 815 | 815 | 815 | 2,000 |
1985/06/07 | 815 | 815 | 815 | 815 | 1,000 |
1985/06/06 | 815 | 815 | 815 | 815 | 3,000 |
1985/06/05 | 815 | 815 | 815 | 815 | 2,000 |
1985/06/04 | 830 | 830 | 830 | 830 | 2,000 |
1985/06/01 | 845 | 860 | 845 | 860 | 44,000 |
1985/05/31 | 850 | 850 | 845 | 845 | 3,000 |
1985/05/30 | 835 | 845 | 835 | 845 | 4,000 |
1985/05/29 | 835 | 835 | 835 | 835 | 3,000 |
1985/05/28 | 840 | 845 | 840 | 845 | 3,000 |
1985/05/24 | 850 | 850 | 850 | 850 | 3,000 |
1985/05/23 | 850 | 850 | 850 | 850 | 5,000 |
1985/05/22 | 850 | 850 | 850 | 850 | 12,000 |
1985/05/21 | 850 | 850 | 850 | 850 | 4,000 |
1985/05/20 | 850 | 850 | 850 | 850 | 2,000 |
1985/05/18 | 850 | 850 | 850 | 850 | 5,000 |
1985/05/17 | 850 | 850 | 849 | 849 | 18,000 |
1985/05/16 | 825 | 840 | 825 | 840 | 4,000 |
1985/05/15 | 820 | 825 | 820 | 825 | 2,000 |
1985/05/14 | 825 | 825 | 825 | 825 | 1,000 |
1985/05/13 | 835 | 835 | 835 | 835 | 2,000 |
1985/05/10 | 837 | 837 | 837 | 837 | 3,000 |
1985/05/09 | 820 | 820 | 820 | 820 | 2,000 |
1985/05/08 | 825 | 825 | 820 | 820 | 2,000 |
1985/05/07 | 820 | 825 | 820 | 825 | 6,000 |
1985/05/04 | 825 | 825 | 820 | 820 | 3,000 |
1985/05/02 | 822 | 830 | 817 | 830 | 4,000 |
1985/05/01 | 830 | 830 | 830 | 830 | 1,000 |
1985/04/30 | 820 | 837 | 820 | 837 | 9,000 |
1985/04/27 | 820 | 820 | 820 | 820 | 4,000 |
1985/04/26 | 820 | 825 | 820 | 820 | 6,000 |
1985/04/25 | 835 | 835 | 822 | 825 | 5,000 |
1985/04/24 | 830 | 835 | 830 | 835 | 6,000 |
1985/04/23 | 835 | 835 | 835 | 835 | 2,000 |
1985/04/22 | 840 | 840 | 835 | 835 | 6,000 |
1985/04/20 | 840 | 840 | 835 | 835 | 5,000 |
1985/04/19 | 830 | 840 | 830 | 840 | 3,000 |
1985/04/18 | 847 | 847 | 847 | 847 | 1,000 |
1985/04/17 | 861 | 861 | 848 | 848 | 11,000 |
1985/04/16 | 871 | 871 | 870 | 870 | 26,000 |
1985/04/15 | 875 | 880 | 870 | 875 | 29,000 |
1985/04/12 | 875 | 880 | 872 | 880 | 23,000 |
1985/04/11 | 870 | 880 | 855 | 880 | 18,000 |
1985/04/10 | 860 | 873 | 855 | 870 | 46,000 |
1985/04/09 | 840 | 860 | 838 | 860 | 45,000 |
1985/04/08 | 835 | 843 | 830 | 843 | 11,000 |
1985/04/06 | 840 | 840 | 835 | 840 | 8,000 |
1985/04/05 | 840 | 840 | 840 | 840 | 6,000 |
1985/04/04 | 840 | 840 | 840 | 840 | 3,000 |
1985/04/02 | 845 | 845 | 845 | 845 | 1,000 |
1985/04/01 | 850 | 850 | 850 | 850 | 2,000 |
1985/03/30 | 855 | 855 | 855 | 855 | 3,000 |
1985/03/29 | 860 | 860 | 855 | 855 | 12,000 |
1985/03/28 | 840 | 855 | 840 | 855 | 35,000 |
1985/03/27 | 849 | 849 | 830 | 845 | 6,000 |
1985/03/26 | 810 | 850 | 810 | 850 | 9,000 |
1985/03/25 | 825 | 825 | 825 | 825 | 2,000 |
1985/03/23 | 825 | 825 | 825 | 825 | 3,000 |
1985/03/22 | 825 | 840 | 825 | 839 | 8,000 |
1985/03/20 | 840 | 849 | 840 | 849 | 3,000 |
1985/03/19 | 827 | 840 | 827 | 840 | 5,000 |
1985/03/18 | 827 | 827 | 827 | 827 | 6,000 |
1985/03/16 | 830 | 830 | 827 | 827 | 4,000 |
1985/03/15 | 829 | 829 | 827 | 827 | 5,000 |
1985/03/14 | 829 | 840 | 829 | 840 | 5,000 |
1985/03/13 | 850 | 855 | 825 | 850 | 17,000 |
1985/03/12 | 840 | 850 | 840 | 840 | 16,000 |
1985/03/11 | 845 | 845 | 840 | 840 | 22,000 |
1985/03/08 | 840 | 840 | 840 | 840 | 5,000 |
1985/03/07 | 845 | 845 | 845 | 845 | 2,000 |
1985/03/06 | 840 | 840 | 840 | 840 | 2,000 |
1985/03/05 | 840 | 840 | 840 | 840 | 2,000 |
1985/03/04 | 835 | 845 | 835 | 840 | 4,000 |
1985/03/02 | 845 | 845 | 845 | 845 | 1,000 |
1985/03/01 | 855 | 855 | 840 | 840 | 14,000 |
1985/02/28 | 846 | 860 | 845 | 860 | 6,000 |
1985/02/27 | 850 | 850 | 846 | 846 | 5,000 |
1985/02/26 | 860 | 870 | 855 | 870 | 8,000 |
1985/02/25 | 860 | 860 | 860 | 860 | 2,000 |
1985/02/23 | 845 | 870 | 845 | 870 | 6,000 |
1985/02/22 | 845 | 850 | 845 | 850 | 13,000 |
1985/02/21 | 860 | 860 | 850 | 850 | 4,000 |
1985/02/20 | 846 | 868 | 846 | 850 | 10,000 |
1985/02/19 | 845 | 870 | 845 | 870 | 111,000 |
1985/02/18 | 846 | 848 | 845 | 845 | 13,000 |
1985/02/16 | 846 | 846 | 846 | 846 | 5,000 |
1985/02/15 | 845 | 850 | 845 | 846 | 18,000 |
1985/02/14 | 850 | 850 | 845 | 850 | 18,000 |
1985/02/13 | 835 | 850 | 835 | 850 | 24,000 |
1985/02/12 | 835 | 835 | 835 | 835 | 11,000 |
1985/02/08 | 835 | 835 | 835 | 835 | 10,000 |
1985/02/07 | 840 | 840 | 835 | 835 | 76,000 |
1985/02/06 | 820 | 840 | 820 | 840 | 15,000 |
1985/02/05 | 840 | 840 | 820 | 820 | 7,000 |
1985/02/04 | 840 | 840 | 840 | 840 | 2,000 |
1985/02/02 | 840 | 848 | 840 | 840 | 20,000 |
1985/02/01 | 825 | 840 | 825 | 830 | 15,000 |
1985/01/31 | 811 | 830 | 811 | 825 | 44,000 |
1985/01/30 | 810 | 810 | 810 | 810 | 2,000 |
1985/01/29 | 805 | 805 | 805 | 805 | 14,000 |
1985/01/28 | 805 | 820 | 805 | 805 | 9,000 |
1985/01/26 | 805 | 805 | 805 | 805 | 4,000 |
1985/01/25 | 805 | 810 | 805 | 810 | 8,000 |
1985/01/24 | 805 | 810 | 805 | 805 | 27,000 |
1985/01/23 | 805 | 810 | 805 | 810 | 10,000 |
1985/01/22 | 810 | 810 | 810 | 810 | 3,000 |
1985/01/21 | 828 | 830 | 828 | 830 | 11,000 |
1985/01/19 | 825 | 832 | 825 | 832 | 20,000 |
1985/01/18 | 788 | 815 | 787 | 815 | 46,000 |
1985/01/17 | 785 | 790 | 785 | 790 | 5,000 |
1985/01/16 | 775 | 785 | 775 | 785 | 25,000 |
1985/01/14 | 775 | 775 | 775 | 775 | 6,000 |
1985/01/11 | 775 | 775 | 775 | 775 | 11,000 |
1985/01/10 | 750 | 760 | 750 | 760 | 7,000 |
1985/01/09 | 760 | 760 | 759 | 760 | 5,000 |
1985/01/08 | 765 | 765 | 750 | 760 | 4,000 |
1985/01/07 | 770 | 770 | 770 | 770 | 1,000 |
1985/01/05 | 780 | 780 | 770 | 770 | 3,000 |
1985/01/04 | 780 | 780 | 780 | 780 | 1,000 |