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 |
---|---|---|---|---|---|
1988/12/28 | 875 | 895 | 875 | 895 | 16,000 |
1988/12/27 | 865 | 865 | 865 | 865 | 1,000 |
1988/12/26 | 861 | 861 | 861 | 861 | 2,000 |
1988/12/24 | 860 | 860 | 860 | 860 | 5,000 |
1988/12/23 | 860 | 860 | 860 | 860 | 2,000 |
1988/12/22 | 866 | 866 | 861 | 866 | 3,000 |
1988/12/21 | 860 | 866 | 860 | 866 | 5,000 |
1988/12/20 | 880 | 885 | 860 | 860 | 7,000 |
1988/12/19 | 885 | 885 | 885 | 885 | 2,000 |
1988/12/16 | 910 | 910 | 900 | 900 | 3,000 |
1988/12/15 | 914 | 914 | 910 | 910 | 2,000 |
1988/12/14 | 915 | 915 | 910 | 910 | 2,000 |
1988/12/13 | 935 | 935 | 935 | 935 | 1,000 |
1988/12/12 | 935 | 935 | 935 | 935 | 4,000 |
1988/12/09 | 935 | 935 | 935 | 935 | 11,000 |
1988/12/08 | 935 | 955 | 935 | 935 | 39,000 |
1988/12/07 | 869 | 945 | 869 | 935 | 57,000 |
1988/12/06 | 850 | 890 | 850 | 870 | 23,000 |
1988/12/05 | 845 | 860 | 840 | 850 | 9,000 |
1988/12/02 | 845 | 845 | 845 | 845 | 3,000 |
1988/12/01 | 845 | 845 | 830 | 835 | 13,000 |
1988/11/30 | 845 | 845 | 845 | 845 | 4,000 |
1988/11/29 | 865 | 865 | 845 | 845 | 4,000 |
1988/11/26 | 865 | 865 | 865 | 865 | 2,000 |
1988/11/25 | 870 | 870 | 870 | 870 | 7,000 |
1988/11/24 | 890 | 890 | 890 | 890 | 2,000 |
1988/11/22 | 875 | 890 | 875 | 890 | 11,000 |
1988/11/21 | 850 | 855 | 850 | 855 | 3,000 |
1988/11/18 | 820 | 820 | 815 | 820 | 14,000 |
1988/11/17 | 820 | 820 | 820 | 820 | 5,000 |
1988/11/16 | 805 | 805 | 805 | 805 | 7,000 |
1988/11/15 | 805 | 805 | 805 | 805 | 4,000 |
1988/11/14 | 807 | 807 | 805 | 805 | 8,000 |
1988/11/11 | 805 | 805 | 800 | 805 | 9,000 |
1988/11/10 | 800 | 801 | 800 | 801 | 3,000 |
1988/11/09 | 800 | 800 | 800 | 800 | 10,000 |
1988/11/08 | 805 | 805 | 800 | 800 | 6,000 |
1988/11/05 | 803 | 803 | 801 | 801 | 2,000 |
1988/11/04 | 805 | 805 | 801 | 805 | 7,000 |
1988/11/02 | 815 | 815 | 800 | 800 | 7,000 |
1988/11/01 | 815 | 815 | 815 | 815 | 4,000 |
1988/10/31 | 815 | 815 | 815 | 815 | 2,000 |
1988/10/29 | 810 | 815 | 810 | 810 | 13,000 |
1988/10/28 | 810 | 810 | 810 | 810 | 2,000 |
1988/10/27 | 823 | 825 | 820 | 820 | 7,000 |
1988/10/26 | 810 | 810 | 810 | 810 | 3,000 |
1988/10/25 | 815 | 815 | 815 | 815 | 3,000 |
1988/10/24 | 811 | 811 | 811 | 811 | 1,000 |
1988/10/22 | 810 | 810 | 810 | 810 | 3,000 |
1988/10/20 | 810 | 810 | 810 | 810 | 5,000 |
1988/10/19 | 829 | 829 | 825 | 825 | 2,000 |
1988/10/18 | 820 | 820 | 820 | 820 | 3,000 |
1988/10/17 | 830 | 830 | 830 | 830 | 5,000 |
1988/10/14 | 830 | 830 | 830 | 830 | 6,000 |
1988/10/12 | 830 | 830 | 830 | 830 | 9,000 |
1988/10/11 | 830 | 830 | 830 | 830 | 10,000 |
1988/10/06 | 839 | 839 | 830 | 830 | 3,000 |
1988/10/05 | 830 | 838 | 830 | 838 | 12,000 |
1988/10/04 | 838 | 838 | 835 | 835 | 5,000 |
1988/10/03 | 841 | 841 | 838 | 838 | 21,000 |
1988/10/01 | 840 | 840 | 840 | 840 | 2,000 |
1988/09/30 | 855 | 855 | 840 | 840 | 5,000 |
1988/09/28 | 855 | 855 | 855 | 855 | 5,000 |
1988/09/27 | 840 | 841 | 840 | 841 | 6,000 |
1988/09/26 | 879 | 879 | 840 | 840 | 3,000 |
1988/09/22 | 880 | 880 | 880 | 880 | 3,000 |
1988/09/21 | 880 | 881 | 880 | 880 | 4,000 |
1988/09/20 | 881 | 892 | 881 | 881 | 11,000 |
1988/09/19 | 885 | 885 | 881 | 881 | 9,000 |
1988/09/16 | 881 | 890 | 881 | 885 | 9,000 |
1988/09/14 | 900 | 900 | 881 | 881 | 10,000 |
1988/09/13 | 900 | 910 | 900 | 900 | 17,000 |
1988/09/12 | 845 | 880 | 845 | 880 | 10,000 |
1988/09/09 | 840 | 840 | 840 | 840 | 13,000 |
1988/09/08 | 845 | 845 | 840 | 840 | 2,000 |
1988/09/07 | 850 | 850 | 840 | 840 | 5,000 |
1988/09/06 | 860 | 860 | 850 | 850 | 3,000 |
1988/09/01 | 870 | 870 | 870 | 870 | 2,000 |
1988/08/31 | 879 | 879 | 878 | 878 | 14,000 |
1988/08/30 | 880 | 880 | 880 | 880 | 1,000 |
1988/08/29 | 890 | 890 | 880 | 880 | 6,000 |
1988/08/27 | 877 | 880 | 877 | 880 | 2,000 |
1988/08/26 | 876 | 876 | 876 | 876 | 9,000 |
1988/08/25 | 875 | 876 | 875 | 876 | 4,000 |
1988/08/24 | 876 | 880 | 875 | 875 | 8,000 |
1988/08/23 | 875 | 876 | 875 | 876 | 4,000 |
1988/08/22 | 890 | 900 | 880 | 900 | 41,000 |
1988/08/19 | 910 | 910 | 900 | 900 | 8,000 |
1988/08/18 | 920 | 920 | 910 | 910 | 3,000 |
1988/08/17 | 910 | 910 | 900 | 900 | 11,000 |
1988/08/16 | 905 | 905 | 905 | 905 | 1,000 |
1988/08/15 | 910 | 910 | 910 | 910 | 1,000 |
1988/08/12 | 925 | 925 | 925 | 925 | 2,000 |
1988/08/11 | 930 | 930 | 925 | 925 | 2,000 |
1988/08/09 | 960 | 960 | 960 | 960 | 12,000 |
1988/08/08 | 960 | 960 | 960 | 960 | 1,000 |
1988/08/06 | 960 | 960 | 960 | 960 | 11,000 |
1988/08/05 | 950 | 950 | 950 | 950 | 3,000 |
1988/08/04 | 915 | 940 | 915 | 940 | 8,000 |
1988/08/03 | 910 | 910 | 910 | 910 | 1,000 |
1988/08/02 | 900 | 900 | 900 | 900 | 1,000 |
1988/07/30 | 890 | 890 | 890 | 890 | 8,000 |
1988/07/28 | 890 | 890 | 890 | 890 | 6,000 |
1988/07/27 | 890 | 890 | 890 | 890 | 2,000 |
1988/07/25 | 920 | 920 | 901 | 901 | 8,000 |
1988/07/23 | 920 | 920 | 920 | 920 | 2,000 |
1988/07/22 | 940 | 940 | 920 | 920 | 8,000 |
1988/07/21 | 951 | 951 | 950 | 950 | 3,000 |
1988/07/20 | 951 | 951 | 950 | 950 | 3,000 |
1988/07/19 | 960 | 960 | 953 | 953 | 16,000 |
1988/07/18 | 975 | 975 | 955 | 955 | 9,000 |
1988/07/15 | 955 | 979 | 955 | 965 | 14,000 |
1988/07/14 | 975 | 975 | 960 | 960 | 31,000 |
1988/07/13 | 980 | 980 | 975 | 975 | 26,000 |
1988/07/12 | 980 | 980 | 980 | 980 | 7,000 |
1988/07/11 | 995 | 995 | 980 | 980 | 5,000 |
1988/07/08 | 978 | 980 | 970 | 980 | 20,000 |
1988/07/07 | 980 | 980 | 980 | 980 | 3,000 |
1988/07/06 | 980 | 980 | 980 | 980 | 7,000 |
1988/07/05 | 980 | 980 | 980 | 980 | 8,000 |
1988/07/04 | 980 | 980 | 980 | 980 | 2,000 |
1988/07/02 | 980 | 980 | 980 | 980 | 7,000 |
1988/07/01 | 987 | 987 | 980 | 980 | 41,000 |
1988/06/30 | 999 | 999 | 986 | 986 | 14,000 |
1988/06/29 | 984 | 999 | 984 | 999 | 3,000 |
1988/06/28 | 984 | 984 | 984 | 984 | 3,000 |
1988/06/27 | 1,000 | 1,000 | 985 | 985 | 9,000 |
1988/06/25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1988/06/24 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 |
1988/06/23 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 |
1988/06/22 | 1,020 | 1,020 | 1,020 | 1,020 | 31,000 |
1988/06/21 | 1,010 | 1,020 | 1,010 | 1,020 | 15,000 |
1988/06/20 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 |
1988/06/17 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 |
1988/06/16 | 1,000 | 1,000 | 994 | 1,000 | 16,000 |
1988/06/15 | 1,000 | 1,000 | 1,000 | 1,000 | 31,000 |
1988/06/14 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
1988/06/13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1988/06/10 | 1,000 | 1,000 | 1,000 | 1,000 | 25,000 |
1988/06/09 | 1,000 | 1,000 | 985 | 1,000 | 19,000 |
1988/06/08 | 1,010 | 1,020 | 980 | 1,010 | 22,000 |
1988/06/07 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1988/06/06 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 |
1988/06/03 | 1,050 | 1,060 | 1,050 | 1,050 | 24,000 |
1988/06/02 | 1,070 | 1,070 | 1,060 | 1,060 | 25,000 |
1988/06/01 | 1,070 | 1,070 | 1,060 | 1,070 | 30,000 |
1988/05/31 | 1,030 | 1,070 | 1,030 | 1,060 | 42,000 |
1988/05/30 | 1,050 | 1,050 | 1,030 | 1,050 | 52,000 |
1988/05/28 | 1,060 | 1,060 | 1,050 | 1,060 | 13,000 |
1988/05/27 | 1,060 | 1,070 | 1,050 | 1,050 | 28,000 |
1988/05/26 | 1,070 | 1,070 | 1,060 | 1,060 | 16,000 |
1988/05/25 | 1,070 | 1,070 | 1,060 | 1,070 | 7,000 |
1988/05/24 | 1,080 | 1,090 | 1,070 | 1,070 | 44,000 |
1988/05/23 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 |
1988/05/20 | 1,090 | 1,100 | 1,090 | 1,090 | 20,000 |
1988/05/19 | 1,090 | 1,100 | 1,090 | 1,100 | 13,000 |
1988/05/18 | 1,090 | 1,120 | 1,090 | 1,120 | 82,000 |
1988/05/17 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 |
1988/05/16 | 1,110 | 1,120 | 1,100 | 1,120 | 17,000 |
1988/05/13 | 1,090 | 1,120 | 1,090 | 1,110 | 67,000 |
1988/05/12 | 1,100 | 1,120 | 1,090 | 1,090 | 39,000 |
1988/05/11 | 1,120 | 1,130 | 1,110 | 1,120 | 159,000 |
1988/05/10 | 1,080 | 1,130 | 1,080 | 1,120 | 144,000 |
1988/05/09 | 1,090 | 1,100 | 1,080 | 1,090 | 38,000 |
1988/05/07 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 |
1988/05/06 | 1,120 | 1,120 | 1,080 | 1,080 | 76,000 |
1988/05/02 | 1,100 | 1,110 | 1,080 | 1,110 | 87,000 |
1988/04/30 | 1,090 | 1,090 | 1,090 | 1,090 | 35,000 |
1988/04/28 | 1,100 | 1,130 | 1,070 | 1,080 | 168,000 |
1988/04/27 | 1,100 | 1,100 | 1,070 | 1,100 | 87,000 |
1988/04/26 | 1,050 | 1,110 | 1,050 | 1,100 | 376,000 |
1988/04/25 | 1,030 | 1,050 | 1,020 | 1,050 | 78,000 |
1988/04/23 | 1,030 | 1,040 | 1,030 | 1,030 | 27,000 |
1988/04/22 | 1,020 | 1,060 | 1,020 | 1,030 | 104,000 |
1988/04/21 | 1,020 | 1,050 | 1,000 | 1,000 | 77,000 |
1988/04/20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
1988/04/19 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
1988/04/18 | 1,020 | 1,050 | 1,020 | 1,050 | 26,000 |
1988/04/15 | 1,030 | 1,030 | 1,000 | 1,030 | 39,000 |
1988/04/14 | 1,040 | 1,050 | 1,030 | 1,030 | 9,000 |
1988/04/13 | 1,050 | 1,050 | 1,030 | 1,050 | 25,000 |
1988/04/12 | 1,070 | 1,070 | 1,030 | 1,050 | 26,000 |
1988/04/11 | 1,060 | 1,080 | 1,050 | 1,070 | 30,000 |
1988/04/08 | 1,060 | 1,080 | 1,060 | 1,070 | 33,000 |
1988/04/07 | 1,100 | 1,100 | 1,050 | 1,060 | 79,000 |
1988/04/06 | 1,010 | 1,100 | 1,000 | 1,090 | 309,000 |
1988/04/05 | 990 | 1,010 | 980 | 1,010 | 38,000 |
1988/04/04 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
1988/04/02 | 1,010 | 1,030 | 1,000 | 1,010 | 52,000 |
1988/04/01 | 1,000 | 1,030 | 1,000 | 1,000 | 181,000 |
1988/03/31 | 980 | 1,000 | 979 | 1,000 | 68,000 |
1988/03/30 | 985 | 985 | 980 | 980 | 8,000 |
1988/03/29 | 960 | 985 | 960 | 985 | 35,000 |
1988/03/28 | 950 | 960 | 945 | 960 | 35,000 |
1988/03/26 | 970 | 970 | 950 | 960 | 18,000 |
1988/03/25 | 950 | 971 | 950 | 971 | 10,000 |
1988/03/24 | 940 | 950 | 940 | 950 | 28,000 |
1988/03/23 | 950 | 955 | 940 | 950 | 31,000 |
1988/03/22 | 955 | 955 | 955 | 955 | 3,000 |
1988/03/18 | 980 | 980 | 955 | 960 | 18,000 |
1988/03/17 | 960 | 980 | 960 | 980 | 21,000 |
1988/03/16 | 971 | 971 | 955 | 955 | 50,000 |
1988/03/15 | 970 | 980 | 970 | 971 | 19,000 |
1988/03/14 | 970 | 970 | 966 | 970 | 19,000 |
1988/03/11 | 960 | 970 | 945 | 970 | 12,000 |
1988/03/10 | 970 | 975 | 960 | 975 | 13,000 |
1988/03/09 | 975 | 980 | 975 | 980 | 19,000 |
1988/03/08 | 993 | 993 | 978 | 980 | 32,000 |
1988/03/07 | 999 | 1,020 | 998 | 1,000 | 70,000 |
1988/03/05 | 990 | 1,000 | 985 | 1,000 | 66,000 |
1988/03/04 | 979 | 981 | 970 | 981 | 70,000 |
1988/03/03 | 980 | 980 | 975 | 980 | 25,000 |
1988/03/02 | 975 | 980 | 975 | 980 | 30,000 |
1988/03/01 | 980 | 980 | 970 | 971 | 43,000 |
1988/02/29 | 1,000 | 1,000 | 970 | 970 | 29,000 |
1988/02/27 | 959 | 1,000 | 959 | 1,000 | 134,000 |
1988/02/26 | 985 | 985 | 950 | 952 | 47,000 |
1988/02/25 | 975 | 985 | 971 | 985 | 66,000 |
1988/02/24 | 975 | 980 | 961 | 973 | 395,000 |
1988/02/23 | 980 | 980 | 970 | 975 | 87,000 |
1988/02/22 | 985 | 990 | 976 | 980 | 107,000 |
1988/02/19 | 950 | 1,020 | 946 | 985 | 378,000 |
1988/02/18 | 910 | 950 | 910 | 945 | 336,000 |
1988/02/17 | 905 | 910 | 900 | 903 | 159,000 |
1988/02/16 | 900 | 910 | 900 | 900 | 143,000 |
1988/02/15 | 885 | 900 | 880 | 900 | 318,000 |
1988/02/12 | 910 | 910 | 880 | 890 | 173,000 |
1988/02/10 | 825 | 915 | 825 | 910 | 173,000 |
1988/02/09 | 804 | 830 | 804 | 830 | 22,000 |
1988/02/08 | 805 | 805 | 805 | 805 | 1,000 |
1988/02/06 | 802 | 803 | 802 | 803 | 3,000 |
1988/02/05 | 810 | 810 | 802 | 802 | 17,000 |
1988/02/04 | 800 | 805 | 800 | 804 | 26,000 |
1988/02/03 | 800 | 800 | 795 | 795 | 3,000 |
1988/02/02 | 790 | 810 | 790 | 810 | 6,000 |
1988/02/01 | 781 | 800 | 781 | 800 | 10,000 |
1988/01/30 | 780 | 780 | 775 | 780 | 9,000 |
1988/01/29 | 775 | 780 | 775 | 780 | 5,000 |
1988/01/28 | 765 | 771 | 765 | 770 | 20,000 |
1988/01/27 | 765 | 771 | 765 | 766 | 10,000 |
1988/01/26 | 765 | 770 | 765 | 770 | 10,000 |
1988/01/25 | 765 | 765 | 765 | 765 | 6,000 |
1988/01/23 | 760 | 760 | 760 | 760 | 10,000 |
1988/01/22 | 765 | 765 | 755 | 765 | 9,000 |
1988/01/20 | 755 | 755 | 755 | 755 | 6,000 |
1988/01/18 | 760 | 760 | 760 | 760 | 2,000 |
1988/01/14 | 752 | 760 | 752 | 760 | 3,000 |
1988/01/13 | 760 | 760 | 750 | 750 | 9,000 |
1988/01/12 | 760 | 760 | 750 | 750 | 4,000 |
1988/01/08 | 760 | 760 | 760 | 760 | 1,000 |
1988/01/07 | 775 | 775 | 768 | 775 | 4,000 |
1988/01/06 | 767 | 767 | 767 | 767 | 1,000 |
1988/01/05 | 780 | 785 | 760 | 760 | 4,000 |