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 |
---|---|---|---|---|---|
1986/12/27 | 810 | 810 | 800 | 810 | 16,000 |
1986/12/26 | 785 | 800 | 785 | 800 | 12,000 |
1986/12/25 | 798 | 798 | 775 | 775 | 39,000 |
1986/12/24 | 800 | 805 | 798 | 798 | 17,000 |
1986/12/23 | 797 | 800 | 797 | 800 | 35,000 |
1986/12/22 | 800 | 800 | 800 | 800 | 21,000 |
1986/12/19 | 795 | 810 | 793 | 810 | 46,000 |
1986/12/18 | 810 | 810 | 810 | 810 | 15,000 |
1986/12/17 | 813 | 815 | 813 | 813 | 27,000 |
1986/12/16 | 820 | 820 | 815 | 815 | 18,000 |
1986/12/15 | 815 | 818 | 815 | 815 | 11,000 |
1986/12/12 | 815 | 820 | 815 | 818 | 18,000 |
1986/12/11 | 815 | 815 | 815 | 815 | 9,000 |
1986/12/10 | 815 | 815 | 815 | 815 | 10,000 |
1986/12/09 | 817 | 820 | 817 | 820 | 2,000 |
1986/12/08 | 840 | 840 | 820 | 820 | 6,000 |
1986/12/06 | 840 | 840 | 836 | 836 | 4,000 |
1986/12/05 | 840 | 840 | 836 | 836 | 3,000 |
1986/12/04 | 840 | 845 | 840 | 845 | 9,000 |
1986/12/03 | 845 | 845 | 845 | 845 | 8,000 |
1986/12/02 | 835 | 840 | 835 | 840 | 2,000 |
1986/12/01 | 821 | 830 | 821 | 830 | 4,000 |
1986/11/29 | 821 | 821 | 821 | 821 | 1,000 |
1986/11/28 | 820 | 820 | 820 | 820 | 1,000 |
1986/11/27 | 828 | 830 | 825 | 830 | 22,000 |
1986/11/26 | 833 | 833 | 828 | 828 | 13,000 |
1986/11/25 | 860 | 860 | 848 | 848 | 16,000 |
1986/11/22 | 855 | 860 | 855 | 860 | 10,000 |
1986/11/21 | 860 | 860 | 855 | 859 | 27,000 |
1986/11/20 | 845 | 860 | 845 | 860 | 29,000 |
1986/11/19 | 846 | 847 | 845 | 847 | 14,000 |
1986/11/18 | 840 | 849 | 840 | 849 | 7,000 |
1986/11/17 | 850 | 850 | 845 | 845 | 7,000 |
1986/11/14 | 852 | 852 | 845 | 850 | 14,000 |
1986/11/13 | 850 | 850 | 845 | 850 | 13,000 |
1986/11/12 | 850 | 852 | 850 | 852 | 18,000 |
1986/11/11 | 850 | 853 | 845 | 853 | 12,000 |
1986/11/10 | 845 | 859 | 845 | 859 | 38,000 |
1986/11/07 | 835 | 845 | 835 | 845 | 24,000 |
1986/11/06 | 840 | 840 | 840 | 840 | 1,000 |
1986/11/05 | 820 | 830 | 820 | 830 | 15,000 |
1986/11/04 | 820 | 830 | 819 | 830 | 11,000 |
1986/11/01 | 820 | 820 | 820 | 820 | 2,000 |
1986/10/31 | 815 | 820 | 810 | 820 | 10,000 |
1986/10/30 | 790 | 800 | 790 | 800 | 24,000 |
1986/10/29 | 775 | 790 | 775 | 790 | 18,000 |
1986/10/28 | 780 | 788 | 775 | 775 | 21,000 |
1986/10/27 | 805 | 805 | 805 | 805 | 1,000 |
1986/10/25 | 780 | 780 | 780 | 780 | 2,000 |
1986/10/24 | 775 | 785 | 775 | 780 | 6,000 |
1986/10/23 | 750 | 780 | 750 | 780 | 32,000 |
1986/10/22 | 750 | 750 | 750 | 750 | 2,000 |
1986/10/21 | 750 | 750 | 740 | 740 | 15,000 |
1986/10/20 | 755 | 760 | 755 | 756 | 13,000 |
1986/10/17 | 760 | 760 | 760 | 760 | 3,000 |
1986/10/16 | 756 | 756 | 756 | 756 | 4,000 |
1986/10/15 | 756 | 760 | 756 | 760 | 17,000 |
1986/10/14 | 755 | 755 | 755 | 755 | 10,000 |
1986/10/13 | 755 | 755 | 755 | 755 | 2,000 |
1986/10/08 | 750 | 751 | 750 | 750 | 18,000 |
1986/10/07 | 750 | 750 | 750 | 750 | 1,000 |
1986/10/06 | 750 | 773 | 750 | 750 | 19,000 |
1986/10/04 | 770 | 770 | 750 | 750 | 12,000 |
1986/10/03 | 775 | 775 | 770 | 770 | 8,000 |
1986/10/02 | 790 | 790 | 780 | 780 | 8,000 |
1986/10/01 | 795 | 795 | 790 | 790 | 9,000 |
1986/09/30 | 795 | 800 | 795 | 795 | 10,000 |
1986/09/29 | 800 | 800 | 800 | 800 | 2,000 |
1986/09/27 | 800 | 810 | 800 | 800 | 8,000 |
1986/09/25 | 805 | 815 | 805 | 815 | 118,000 |
1986/09/22 | 805 | 815 | 805 | 815 | 2,000 |
1986/09/19 | 805 | 805 | 805 | 805 | 2,000 |
1986/09/18 | 805 | 805 | 805 | 805 | 20,000 |
1986/09/17 | 810 | 810 | 810 | 810 | 2,000 |
1986/09/16 | 815 | 820 | 815 | 815 | 27,000 |
1986/09/12 | 830 | 831 | 815 | 831 | 22,000 |
1986/09/11 | 830 | 830 | 830 | 830 | 5,000 |
1986/09/10 | 831 | 841 | 831 | 841 | 3,000 |
1986/09/09 | 840 | 840 | 830 | 830 | 8,000 |
1986/09/08 | 851 | 851 | 851 | 851 | 24,000 |
1986/09/06 | 851 | 851 | 851 | 851 | 2,000 |
1986/09/05 | 845 | 851 | 845 | 851 | 2,000 |
1986/09/04 | 851 | 851 | 851 | 851 | 2,000 |
1986/09/03 | 875 | 875 | 875 | 875 | 2,000 |
1986/09/02 | 851 | 862 | 851 | 862 | 14,000 |
1986/09/01 | 851 | 860 | 851 | 860 | 5,000 |
1986/08/30 | 851 | 851 | 851 | 851 | 2,000 |
1986/08/29 | 851 | 851 | 851 | 851 | 2,000 |
1986/08/28 | 851 | 851 | 851 | 851 | 4,000 |
1986/08/27 | 840 | 850 | 840 | 850 | 5,000 |
1986/08/26 | 840 | 840 | 840 | 840 | 1,000 |
1986/08/23 | 830 | 830 | 830 | 830 | 1,000 |
1986/08/22 | 830 | 833 | 830 | 830 | 23,000 |
1986/08/21 | 830 | 850 | 830 | 830 | 33,000 |
1986/08/20 | 840 | 845 | 840 | 840 | 14,000 |
1986/08/19 | 855 | 855 | 845 | 851 | 24,000 |
1986/08/18 | 870 | 870 | 865 | 865 | 8,000 |
1986/08/15 | 870 | 885 | 865 | 885 | 11,000 |
1986/08/14 | 890 | 890 | 885 | 885 | 9,000 |
1986/08/13 | 885 | 890 | 885 | 890 | 23,000 |
1986/08/12 | 900 | 900 | 898 | 898 | 34,000 |
1986/08/11 | 900 | 900 | 890 | 900 | 34,000 |
1986/08/08 | 910 | 910 | 910 | 910 | 10,000 |
1986/08/07 | 910 | 930 | 910 | 930 | 56,000 |
1986/08/06 | 920 | 920 | 910 | 910 | 13,000 |
1986/08/05 | 938 | 940 | 935 | 935 | 14,000 |
1986/08/02 | 920 | 940 | 920 | 940 | 8,000 |
1986/08/01 | 910 | 910 | 910 | 910 | 6,000 |
1986/07/31 | 940 | 950 | 940 | 940 | 17,000 |
1986/07/30 | 910 | 960 | 910 | 940 | 28,000 |
1986/07/29 | 955 | 965 | 940 | 940 | 10,000 |
1986/07/28 | 965 | 965 | 960 | 965 | 18,000 |
1986/07/26 | 960 | 965 | 960 | 965 | 23,000 |
1986/07/25 | 965 | 965 | 955 | 960 | 11,000 |
1986/07/24 | 945 | 960 | 945 | 960 | 25,000 |
1986/07/23 | 910 | 930 | 910 | 930 | 36,000 |
1986/07/22 | 900 | 915 | 900 | 900 | 51,000 |
1986/07/21 | 941 | 941 | 925 | 925 | 40,000 |
1986/07/19 | 940 | 940 | 930 | 930 | 18,000 |
1986/07/18 | 940 | 941 | 930 | 940 | 39,000 |
1986/07/17 | 947 | 947 | 930 | 940 | 44,000 |
1986/07/16 | 950 | 960 | 950 | 950 | 15,000 |
1986/07/15 | 950 | 960 | 945 | 960 | 15,000 |
1986/07/14 | 989 | 989 | 980 | 980 | 59,000 |
1986/07/11 | 1,000 | 1,000 | 991 | 1,000 | 33,000 |
1986/07/10 | 992 | 1,000 | 992 | 1,000 | 13,000 |
1986/07/09 | 1,030 | 1,030 | 991 | 991 | 36,000 |
1986/07/08 | 1,030 | 1,030 | 1,010 | 1,020 | 34,000 |
1986/07/07 | 1,020 | 1,030 | 1,010 | 1,020 | 35,000 |
1986/07/05 | 991 | 1,000 | 991 | 1,000 | 37,000 |
1986/07/04 | 976 | 1,000 | 976 | 991 | 68,000 |
1986/07/03 | 975 | 980 | 970 | 976 | 48,000 |
1986/07/02 | 975 | 975 | 960 | 975 | 54,000 |
1986/07/01 | 950 | 960 | 945 | 945 | 21,000 |
1986/06/30 | 966 | 970 | 950 | 950 | 14,000 |
1986/06/28 | 980 | 980 | 965 | 966 | 53,000 |
1986/06/27 | 970 | 975 | 955 | 965 | 31,000 |
1986/06/26 | 960 | 965 | 957 | 965 | 32,000 |
1986/06/25 | 960 | 960 | 957 | 960 | 115,000 |
1986/06/24 | 960 | 960 | 945 | 955 | 49,000 |
1986/06/23 | 950 | 955 | 943 | 945 | 63,000 |
1986/06/21 | 958 | 962 | 953 | 953 | 103,000 |
1986/06/20 | 940 | 950 | 935 | 950 | 117,000 |
1986/06/19 | 925 | 930 | 925 | 930 | 117,000 |
1986/06/18 | 910 | 915 | 908 | 915 | 33,000 |
1986/06/17 | 915 | 927 | 900 | 900 | 109,000 |
1986/06/16 | 900 | 920 | 895 | 905 | 135,000 |
1986/06/13 | 900 | 900 | 880 | 899 | 20,000 |
1986/06/12 | 900 | 900 | 890 | 900 | 35,000 |
1986/06/11 | 895 | 900 | 895 | 895 | 20,000 |
1986/06/10 | 910 | 910 | 881 | 890 | 63,000 |
1986/06/09 | 900 | 914 | 880 | 909 | 76,000 |
1986/06/07 | 900 | 905 | 900 | 900 | 51,000 |
1986/06/06 | 848 | 858 | 845 | 858 | 38,000 |
1986/06/05 | 847 | 855 | 845 | 845 | 55,000 |
1986/06/04 | 839 | 844 | 835 | 844 | 34,000 |
1986/06/03 | 840 | 840 | 835 | 839 | 15,000 |
1986/06/02 | 840 | 840 | 829 | 829 | 45,000 |
1986/05/31 | 830 | 840 | 828 | 840 | 29,000 |
1986/05/30 | 810 | 830 | 805 | 830 | 36,000 |
1986/05/29 | 800 | 820 | 800 | 806 | 32,000 |
1986/05/28 | 800 | 801 | 800 | 800 | 25,000 |
1986/05/27 | 801 | 810 | 800 | 805 | 13,000 |
1986/05/26 | 800 | 800 | 800 | 800 | 3,000 |
1986/05/24 | 800 | 800 | 800 | 800 | 1,000 |
1986/05/23 | 805 | 805 | 800 | 800 | 10,000 |
1986/05/22 | 810 | 810 | 805 | 805 | 9,000 |
1986/05/21 | 800 | 810 | 800 | 805 | 3,000 |
1986/05/20 | 810 | 820 | 805 | 805 | 16,000 |
1986/05/19 | 810 | 820 | 805 | 810 | 9,000 |
1986/05/17 | 820 | 820 | 795 | 795 | 14,000 |
1986/05/16 | 810 | 810 | 795 | 810 | 6,000 |
1986/05/15 | 814 | 815 | 810 | 815 | 10,000 |
1986/05/14 | 819 | 819 | 810 | 811 | 16,000 |
1986/05/13 | 810 | 820 | 808 | 815 | 33,000 |
1986/05/12 | 800 | 800 | 800 | 800 | 11,000 |
1986/05/09 | 793 | 795 | 793 | 795 | 9,000 |
1986/05/08 | 790 | 792 | 790 | 792 | 6,000 |
1986/05/07 | 790 | 790 | 790 | 790 | 9,000 |
1986/05/06 | 790 | 790 | 790 | 790 | 5,000 |
1986/05/02 | 795 | 795 | 790 | 790 | 6,000 |
1986/05/01 | 800 | 800 | 795 | 796 | 11,000 |
1986/04/30 | 800 | 800 | 795 | 795 | 10,000 |
1986/04/28 | 790 | 790 | 790 | 790 | 7,000 |
1986/04/26 | 790 | 790 | 790 | 790 | 15,000 |
1986/04/25 | 800 | 800 | 790 | 790 | 6,000 |
1986/04/24 | 800 | 800 | 790 | 800 | 12,000 |
1986/04/23 | 795 | 795 | 790 | 790 | 10,000 |
1986/04/22 | 800 | 800 | 795 | 795 | 4,000 |
1986/04/21 | 800 | 805 | 800 | 805 | 4,000 |
1986/04/19 | 805 | 805 | 803 | 803 | 12,000 |
1986/04/18 | 805 | 805 | 805 | 805 | 18,000 |
1986/04/17 | 810 | 810 | 805 | 805 | 39,000 |
1986/04/16 | 800 | 820 | 800 | 803 | 39,000 |
1986/04/15 | 795 | 800 | 795 | 800 | 21,000 |
1986/04/14 | 791 | 795 | 791 | 791 | 10,000 |
1986/04/11 | 790 | 791 | 790 | 791 | 6,000 |
1986/04/10 | 790 | 791 | 790 | 790 | 12,000 |
1986/04/09 | 791 | 791 | 790 | 790 | 9,000 |
1986/04/08 | 790 | 791 | 790 | 791 | 9,000 |
1986/04/07 | 797 | 797 | 790 | 790 | 10,000 |
1986/04/05 | 790 | 790 | 790 | 790 | 5,000 |
1986/04/04 | 785 | 785 | 785 | 785 | 11,000 |
1986/04/03 | 781 | 785 | 781 | 785 | 9,000 |
1986/04/02 | 780 | 785 | 780 | 781 | 13,000 |
1986/04/01 | 780 | 780 | 770 | 770 | 13,000 |
1986/03/31 | 780 | 780 | 780 | 780 | 2,000 |
1986/03/29 | 797 | 797 | 797 | 797 | 1,000 |
1986/03/28 | 780 | 797 | 780 | 797 | 15,000 |
1986/03/27 | 790 | 799 | 780 | 780 | 25,000 |
1986/03/26 | 785 | 800 | 785 | 790 | 27,000 |
1986/03/25 | 780 | 790 | 780 | 790 | 20,000 |
1986/03/24 | 780 | 780 | 780 | 780 | 21,000 |
1986/03/22 | 770 | 780 | 770 | 780 | 9,000 |
1986/03/20 | 780 | 780 | 780 | 780 | 9,000 |
1986/03/19 | 780 | 780 | 780 | 780 | 18,000 |
1986/03/18 | 780 | 780 | 780 | 780 | 11,000 |
1986/03/17 | 790 | 790 | 790 | 790 | 21,000 |
1986/03/15 | 790 | 790 | 790 | 790 | 4,000 |
1986/03/14 | 790 | 790 | 782 | 782 | 13,000 |
1986/03/13 | 782 | 794 | 782 | 790 | 40,000 |
1986/03/12 | 782 | 785 | 782 | 785 | 12,000 |
1986/03/11 | 775 | 780 | 775 | 780 | 5,000 |
1986/03/10 | 793 | 793 | 792 | 793 | 10,000 |
1986/03/07 | 800 | 800 | 793 | 793 | 22,000 |
1986/03/06 | 793 | 798 | 793 | 798 | 48,000 |
1986/03/05 | 793 | 793 | 792 | 793 | 13,000 |
1986/03/04 | 793 | 794 | 793 | 794 | 13,000 |
1986/03/03 | 795 | 795 | 793 | 793 | 24,000 |
1986/03/01 | 793 | 793 | 793 | 793 | 11,000 |
1986/02/28 | 799 | 799 | 793 | 793 | 33,000 |
1986/02/27 | 793 | 798 | 793 | 793 | 21,000 |
1986/02/26 | 791 | 793 | 791 | 791 | 43,000 |
1986/02/25 | 790 | 795 | 790 | 793 | 29,000 |
1986/02/24 | 780 | 780 | 776 | 780 | 19,000 |
1986/02/22 | 776 | 779 | 776 | 776 | 6,000 |
1986/02/21 | 775 | 776 | 775 | 776 | 14,000 |
1986/02/20 | 775 | 779 | 775 | 775 | 15,000 |
1986/02/19 | 770 | 775 | 770 | 775 | 13,000 |
1986/02/18 | 771 | 771 | 770 | 770 | 10,000 |
1986/02/17 | 770 | 770 | 770 | 770 | 2,000 |
1986/02/15 | 765 | 775 | 765 | 765 | 10,000 |
1986/02/14 | 768 | 768 | 765 | 765 | 17,000 |
1986/02/13 | 779 | 779 | 764 | 764 | 8,000 |
1986/02/12 | 773 | 773 | 760 | 772 | 15,000 |
1986/02/10 | 775 | 775 | 772 | 773 | 6,000 |
1986/02/07 | 779 | 779 | 773 | 773 | 13,000 |
1986/02/06 | 785 | 785 | 779 | 779 | 20,000 |
1986/02/05 | 790 | 790 | 785 | 785 | 23,000 |
1986/02/04 | 796 | 796 | 785 | 785 | 35,000 |
1986/02/03 | 782 | 805 | 782 | 796 | 76,000 |
1986/02/01 | 784 | 785 | 780 | 780 | 10,000 |
1986/01/31 | 785 | 785 | 776 | 777 | 13,000 |
1986/01/30 | 765 | 773 | 765 | 773 | 18,000 |
1986/01/29 | 760 | 761 | 759 | 760 | 11,000 |
1986/01/28 | 753 | 756 | 753 | 754 | 15,000 |
1986/01/27 | 754 | 755 | 754 | 755 | 33,000 |
1986/01/25 | 753 | 753 | 750 | 753 | 5,000 |
1986/01/24 | 751 | 751 | 750 | 751 | 20,000 |
1986/01/23 | 747 | 748 | 747 | 748 | 7,000 |
1986/01/22 | 748 | 760 | 748 | 755 | 18,000 |
1986/01/21 | 746 | 747 | 746 | 746 | 15,000 |
1986/01/20 | 743 | 744 | 743 | 744 | 8,000 |
1986/01/18 | 740 | 740 | 740 | 740 | 8,000 |
1986/01/17 | 740 | 740 | 740 | 740 | 9,000 |
1986/01/16 | 736 | 740 | 736 | 740 | 7,000 |
1986/01/14 | 740 | 740 | 735 | 735 | 8,000 |
1986/01/13 | 730 | 735 | 730 | 732 | 11,000 |
1986/01/10 | 730 | 730 | 730 | 730 | 16,000 |
1986/01/09 | 730 | 730 | 730 | 730 | 6,000 |
1986/01/08 | 730 | 732 | 730 | 732 | 9,000 |
1986/01/07 | 727 | 740 | 727 | 730 | 12,000 |
1986/01/06 | 727 | 727 | 727 | 727 | 3,000 |
1986/01/04 | 727 | 727 | 727 | 727 | 1,000 |