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 |
---|---|---|---|---|---|
1992/12/30 | 510 | 510 | 505 | 505 | 8,000 |
1992/12/29 | 515 | 520 | 515 | 520 | 21,000 |
1992/12/28 | 515 | 515 | 515 | 515 | 2,000 |
1992/12/25 | 520 | 520 | 500 | 500 | 9,000 |
1992/12/24 | 520 | 526 | 520 | 520 | 6,000 |
1992/12/22 | 520 | 520 | 520 | 520 | 7,000 |
1992/12/21 | 530 | 530 | 521 | 521 | 16,000 |
1992/12/18 | 530 | 530 | 526 | 526 | 2,000 |
1992/12/17 | 525 | 526 | 520 | 526 | 13,000 |
1992/12/16 | 506 | 520 | 506 | 516 | 9,000 |
1992/12/15 | 526 | 526 | 515 | 515 | 5,000 |
1992/12/14 | 529 | 529 | 529 | 529 | 27,000 |
1992/12/11 | 510 | 515 | 500 | 500 | 41,000 |
1992/12/10 | 500 | 500 | 500 | 500 | 24,000 |
1992/12/09 | 500 | 500 | 500 | 500 | 10,000 |
1992/12/08 | 495 | 500 | 495 | 500 | 5,000 |
1992/12/07 | 485 | 495 | 485 | 495 | 8,000 |
1992/12/04 | 490 | 490 | 485 | 485 | 3,000 |
1992/12/03 | 490 | 490 | 490 | 490 | 5,000 |
1992/12/02 | 500 | 500 | 491 | 491 | 6,000 |
1992/12/01 | 510 | 510 | 500 | 500 | 46,000 |
1992/11/30 | 505 | 505 | 505 | 505 | 11,000 |
1992/11/27 | 500 | 505 | 500 | 505 | 7,000 |
1992/11/26 | 497 | 497 | 490 | 497 | 28,000 |
1992/11/25 | 502 | 502 | 502 | 502 | 20,000 |
1992/11/24 | 493 | 500 | 493 | 499 | 6,000 |
1992/11/20 | 498 | 500 | 491 | 492 | 19,000 |
1992/11/19 | 501 | 501 | 498 | 498 | 11,000 |
1992/11/18 | 490 | 498 | 485 | 498 | 39,000 |
1992/11/17 | 490 | 490 | 490 | 490 | 5,000 |
1992/11/16 | 500 | 500 | 500 | 500 | 3,000 |
1992/11/13 | 500 | 500 | 500 | 500 | 3,000 |
1992/11/12 | 500 | 500 | 500 | 500 | 5,000 |
1992/11/11 | 501 | 501 | 501 | 501 | 1,000 |
1992/11/10 | 500 | 500 | 500 | 500 | 5,000 |
1992/11/09 | 511 | 511 | 500 | 500 | 6,000 |
1992/11/06 | 511 | 511 | 511 | 511 | 1,000 |
1992/11/05 | 510 | 510 | 510 | 510 | 3,000 |
1992/11/02 | 520 | 520 | 501 | 520 | 10,000 |
1992/10/30 | 525 | 525 | 520 | 520 | 11,000 |
1992/10/29 | 542 | 542 | 527 | 527 | 2,000 |
1992/10/28 | 529 | 529 | 529 | 529 | 5,000 |
1992/10/27 | 530 | 545 | 530 | 545 | 3,000 |
1992/10/23 | 546 | 546 | 542 | 542 | 8,000 |
1992/10/22 | 546 | 546 | 546 | 546 | 14,000 |
1992/10/21 | 546 | 546 | 545 | 546 | 12,000 |
1992/10/20 | 579 | 579 | 546 | 546 | 24,000 |
1992/10/19 | 600 | 600 | 575 | 598 | 20,000 |
1992/10/16 | 590 | 590 | 580 | 580 | 23,000 |
1992/10/15 | 561 | 561 | 561 | 561 | 7,000 |
1992/10/14 | 555 | 555 | 550 | 550 | 34,000 |
1992/10/13 | 550 | 550 | 550 | 550 | 13,000 |
1992/10/12 | 565 | 565 | 546 | 550 | 17,000 |
1992/10/09 | 574 | 574 | 550 | 550 | 18,000 |
1992/10/08 | 570 | 570 | 550 | 550 | 60,000 |
1992/10/07 | 580 | 580 | 560 | 560 | 28,000 |
1992/10/06 | 565 | 565 | 565 | 565 | 25,000 |
1992/10/05 | 594 | 594 | 565 | 566 | 5,000 |
1992/10/02 | 600 | 600 | 599 | 599 | 4,000 |
1992/10/01 | 600 | 600 | 600 | 600 | 11,000 |
1992/09/30 | 600 | 600 | 580 | 580 | 12,000 |
1992/09/29 | 610 | 610 | 585 | 585 | 30,000 |
1992/09/28 | 620 | 620 | 617 | 617 | 16,000 |
1992/09/25 | 590 | 600 | 590 | 600 | 47,000 |
1992/09/24 | 570 | 575 | 570 | 575 | 34,000 |
1992/09/22 | 570 | 570 | 550 | 550 | 6,000 |
1992/09/21 | 550 | 570 | 550 | 570 | 23,000 |
1992/09/18 | 550 | 550 | 550 | 550 | 1,000 |
1992/09/17 | 547 | 550 | 547 | 550 | 5,000 |
1992/09/16 | 556 | 556 | 549 | 550 | 14,000 |
1992/09/14 | 565 | 565 | 560 | 560 | 17,000 |
1992/09/11 | 570 | 590 | 570 | 570 | 15,000 |
1992/09/10 | 565 | 570 | 565 | 570 | 8,000 |
1992/09/09 | 575 | 580 | 565 | 565 | 18,000 |
1992/09/08 | 570 | 575 | 570 | 575 | 17,000 |
1992/09/07 | 570 | 575 | 570 | 575 | 17,000 |
1992/09/04 | 570 | 571 | 560 | 565 | 35,000 |
1992/09/03 | 565 | 565 | 555 | 565 | 23,000 |
1992/09/02 | 570 | 570 | 570 | 570 | 8,000 |
1992/09/01 | 590 | 590 | 570 | 572 | 10,000 |
1992/08/31 | 575 | 600 | 570 | 600 | 11,000 |
1992/08/28 | 545 | 570 | 543 | 570 | 39,000 |
1992/08/27 | 525 | 540 | 520 | 540 | 35,000 |
1992/08/26 | 515 | 530 | 515 | 525 | 57,000 |
1992/08/25 | 520 | 520 | 510 | 513 | 45,000 |
1992/08/24 | 536 | 536 | 520 | 520 | 22,000 |
1992/08/21 | 472 | 480 | 472 | 480 | 22,000 |
1992/08/20 | 440 | 472 | 440 | 472 | 7,000 |
1992/08/19 | 450 | 460 | 435 | 435 | 37,000 |
1992/08/18 | 450 | 460 | 450 | 450 | 13,000 |
1992/08/17 | 445 | 445 | 445 | 445 | 6,000 |
1992/08/14 | 442 | 443 | 442 | 443 | 9,000 |
1992/08/13 | 450 | 450 | 442 | 442 | 9,000 |
1992/08/12 | 464 | 464 | 450 | 450 | 10,000 |
1992/08/11 | 471 | 471 | 470 | 470 | 19,000 |
1992/08/10 | 471 | 471 | 471 | 471 | 16,000 |
1992/08/07 | 533 | 533 | 510 | 510 | 14,000 |
1992/08/06 | 536 | 540 | 536 | 536 | 14,000 |
1992/08/05 | 540 | 545 | 540 | 540 | 10,000 |
1992/08/04 | 565 | 565 | 540 | 540 | 6,000 |
1992/08/03 | 565 | 566 | 565 | 565 | 9,000 |
1992/07/31 | 560 | 565 | 560 | 565 | 10,000 |
1992/07/30 | 535 | 535 | 535 | 535 | 28,000 |
1992/07/29 | 580 | 582 | 535 | 535 | 40,000 |
1992/07/28 | 576 | 580 | 576 | 579 | 38,000 |
1992/07/24 | 660 | 660 | 641 | 641 | 41,000 |
1992/07/23 | 641 | 655 | 641 | 645 | 21,000 |
1992/07/22 | 673 | 674 | 660 | 660 | 9,000 |
1992/07/21 | 670 | 673 | 665 | 673 | 8,000 |
1992/07/20 | 697 | 698 | 680 | 680 | 20,000 |
1992/07/17 | 720 | 720 | 695 | 705 | 31,000 |
1992/07/16 | 720 | 740 | 720 | 722 | 65,000 |
1992/07/15 | 697 | 741 | 690 | 715 | 152,000 |
1992/07/14 | 699 | 699 | 688 | 688 | 24,000 |
1992/07/13 | 692 | 708 | 690 | 707 | 25,000 |
1992/07/10 | 698 | 698 | 687 | 687 | 13,000 |
1992/07/09 | 680 | 694 | 675 | 693 | 24,000 |
1992/07/08 | 680 | 680 | 673 | 675 | 8,000 |
1992/07/07 | 658 | 678 | 658 | 670 | 43,000 |
1992/07/06 | 670 | 675 | 657 | 658 | 86,000 |
1992/07/03 | 665 | 669 | 658 | 660 | 60,000 |
1992/07/02 | 655 | 670 | 655 | 670 | 64,000 |
1992/07/01 | 651 | 651 | 649 | 650 | 13,000 |
1992/06/30 | 664 | 664 | 650 | 650 | 9,000 |
1992/06/29 | 664 | 664 | 664 | 664 | 10,000 |
1992/06/26 | 694 | 694 | 665 | 665 | 18,000 |
1992/06/25 | 695 | 695 | 695 | 695 | 10,000 |
1992/06/24 | 680 | 680 | 680 | 680 | 2,000 |
1992/06/23 | 680 | 680 | 680 | 680 | 1,000 |
1992/06/22 | 693 | 693 | 685 | 686 | 8,000 |
1992/06/19 | 651 | 670 | 651 | 670 | 7,000 |
1992/06/18 | 652 | 656 | 650 | 651 | 10,000 |
1992/06/17 | 666 | 667 | 653 | 653 | 38,000 |
1992/06/16 | 683 | 690 | 670 | 670 | 45,000 |
1992/06/15 | 710 | 710 | 700 | 700 | 6,000 |
1992/06/12 | 720 | 720 | 710 | 710 | 30,000 |
1992/06/11 | 715 | 720 | 713 | 713 | 24,000 |
1992/06/10 | 707 | 725 | 707 | 720 | 10,000 |
1992/06/09 | 705 | 711 | 705 | 711 | 3,000 |
1992/06/08 | 720 | 721 | 701 | 701 | 43,000 |
1992/06/05 | 734 | 735 | 710 | 710 | 17,000 |
1992/06/04 | 746 | 746 | 734 | 740 | 20,000 |
1992/06/03 | 770 | 770 | 745 | 750 | 21,000 |
1992/06/02 | 777 | 777 | 770 | 776 | 12,000 |
1992/06/01 | 789 | 789 | 777 | 782 | 28,000 |
1992/05/29 | 793 | 793 | 776 | 776 | 43,000 |
1992/05/28 | 785 | 799 | 780 | 781 | 171,000 |
1992/05/27 | 773 | 815 | 773 | 790 | 519,000 |
1992/05/26 | 749 | 768 | 749 | 768 | 40,000 |
1992/05/25 | 730 | 750 | 720 | 745 | 59,000 |
1992/05/22 | 738 | 745 | 733 | 733 | 51,000 |
1992/05/21 | 745 | 749 | 740 | 743 | 71,000 |
1992/05/20 | 725 | 750 | 725 | 743 | 111,000 |
1992/05/19 | 667 | 725 | 667 | 715 | 119,000 |
1992/05/18 | 667 | 667 | 667 | 667 | 26,000 |
1992/05/15 | 675 | 679 | 667 | 667 | 19,000 |
1992/05/14 | 680 | 682 | 680 | 680 | 18,000 |
1992/05/13 | 679 | 685 | 678 | 678 | 14,000 |
1992/05/12 | 680 | 681 | 673 | 680 | 46,000 |
1992/05/11 | 673 | 681 | 673 | 681 | 26,000 |
1992/05/08 | 661 | 671 | 661 | 671 | 15,000 |
1992/05/07 | 655 | 670 | 655 | 670 | 28,000 |
1992/05/06 | 655 | 655 | 655 | 655 | 2,000 |
1992/05/01 | 621 | 635 | 620 | 635 | 4,000 |
1992/04/30 | 645 | 656 | 626 | 626 | 10,000 |
1992/04/28 | 645 | 645 | 640 | 640 | 2,000 |
1992/04/27 | 630 | 631 | 615 | 615 | 29,000 |
1992/04/24 | 647 | 647 | 625 | 625 | 27,000 |
1992/04/23 | 651 | 655 | 637 | 637 | 24,000 |
1992/04/22 | 660 | 660 | 651 | 651 | 19,000 |
1992/04/21 | 676 | 676 | 671 | 671 | 3,000 |
1992/04/20 | 674 | 690 | 674 | 686 | 17,000 |
1992/04/17 | 636 | 674 | 636 | 674 | 7,000 |
1992/04/16 | 627 | 650 | 627 | 634 | 32,000 |
1992/04/15 | 610 | 627 | 610 | 622 | 13,000 |
1992/04/14 | 605 | 610 | 600 | 610 | 10,000 |
1992/04/13 | 614 | 614 | 610 | 610 | 18,000 |
1992/04/10 | 568 | 599 | 568 | 599 | 49,000 |
1992/04/09 | 580 | 586 | 567 | 567 | 34,000 |
1992/04/08 | 615 | 615 | 599 | 599 | 25,000 |
1992/04/07 | 615 | 616 | 615 | 615 | 16,000 |
1992/04/06 | 620 | 620 | 615 | 615 | 3,000 |
1992/04/03 | 625 | 625 | 605 | 605 | 21,000 |
1992/04/02 | 640 | 640 | 621 | 625 | 22,000 |
1992/04/01 | 651 | 651 | 640 | 640 | 6,000 |
1992/03/31 | 652 | 653 | 652 | 652 | 7,000 |
1992/03/30 | 660 | 661 | 652 | 652 | 4,000 |
1992/03/27 | 690 | 690 | 690 | 690 | 4,000 |
1992/03/26 | 690 | 690 | 689 | 690 | 13,000 |
1992/03/25 | 692 | 692 | 690 | 690 | 11,000 |
1992/03/24 | 692 | 692 | 692 | 692 | 1,000 |
1992/03/23 | 695 | 700 | 695 | 700 | 61,000 |
1992/03/19 | 703 | 705 | 688 | 700 | 48,000 |
1992/03/18 | 720 | 720 | 709 | 709 | 19,000 |
1992/03/17 | 724 | 729 | 720 | 720 | 18,000 |
1992/03/16 | 731 | 731 | 725 | 725 | 23,000 |
1992/03/13 | 729 | 735 | 726 | 735 | 38,000 |
1992/03/12 | 725 | 725 | 720 | 725 | 42,000 |
1992/03/11 | 745 | 745 | 745 | 745 | 14,000 |
1992/03/10 | 751 | 752 | 751 | 752 | 5,000 |
1992/03/09 | 751 | 752 | 751 | 752 | 6,000 |
1992/03/06 | 750 | 753 | 750 | 752 | 15,000 |
1992/03/05 | 760 | 760 | 751 | 752 | 9,000 |
1992/03/04 | 774 | 774 | 760 | 760 | 8,000 |
1992/03/03 | 760 | 775 | 750 | 775 | 4,000 |
1992/03/02 | 775 | 775 | 775 | 775 | 1,000 |
1992/02/26 | 778 | 778 | 778 | 778 | 12,000 |
1992/02/25 | 775 | 775 | 760 | 760 | 11,000 |
1992/02/24 | 775 | 775 | 775 | 775 | 3,000 |
1992/02/21 | 751 | 775 | 751 | 775 | 11,000 |
1992/02/20 | 755 | 760 | 745 | 745 | 16,000 |
1992/02/19 | 770 | 770 | 760 | 760 | 6,000 |
1992/02/18 | 780 | 780 | 770 | 780 | 15,000 |
1992/02/17 | 780 | 780 | 780 | 780 | 5,000 |
1992/02/14 | 790 | 790 | 790 | 790 | 4,000 |
1992/02/13 | 795 | 795 | 790 | 790 | 8,000 |
1992/02/12 | 800 | 802 | 790 | 790 | 45,000 |
1992/02/10 | 800 | 800 | 795 | 795 | 33,000 |
1992/02/07 | 780 | 785 | 780 | 780 | 25,000 |
1992/02/06 | 755 | 778 | 755 | 778 | 11,000 |
1992/02/05 | 770 | 770 | 755 | 755 | 14,000 |
1992/02/04 | 780 | 780 | 775 | 780 | 4,000 |
1992/02/03 | 775 | 780 | 775 | 780 | 13,000 |
1992/01/31 | 751 | 775 | 751 | 775 | 29,000 |
1992/01/30 | 755 | 755 | 751 | 751 | 22,000 |
1992/01/29 | 757 | 757 | 757 | 757 | 3,000 |
1992/01/28 | 751 | 751 | 750 | 751 | 11,000 |
1992/01/27 | 757 | 758 | 751 | 751 | 9,000 |
1992/01/24 | 762 | 762 | 757 | 758 | 16,000 |
1992/01/23 | 750 | 757 | 750 | 757 | 7,000 |
1992/01/22 | 750 | 756 | 750 | 756 | 6,000 |
1992/01/21 | 785 | 785 | 761 | 761 | 5,000 |
1992/01/20 | 790 | 790 | 785 | 785 | 13,000 |
1992/01/17 | 790 | 795 | 785 | 785 | 22,000 |
1992/01/16 | 785 | 800 | 784 | 800 | 76,000 |
1992/01/14 | 768 | 780 | 768 | 780 | 13,000 |
1992/01/13 | 785 | 785 | 773 | 773 | 10,000 |
1992/01/10 | 785 | 785 | 785 | 785 | 6,000 |
1992/01/09 | 780 | 785 | 780 | 780 | 9,000 |
1992/01/08 | 783 | 785 | 780 | 780 | 6,000 |
1992/01/07 | 800 | 800 | 788 | 788 | 30,000 |
1992/01/06 | 795 | 800 | 790 | 790 | 41,000 |