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 |
---|---|---|---|---|---|
1993/12/30 | 474 | 495 | 470 | 495 | 49,000 |
1993/12/29 | 489 | 489 | 475 | 480 | 76,000 |
1993/12/28 | 490 | 498 | 485 | 495 | 46,000 |
1993/12/27 | 501 | 501 | 495 | 495 | 17,000 |
1993/12/24 | 520 | 522 | 510 | 510 | 38,000 |
1993/12/22 | 530 | 530 | 510 | 512 | 42,000 |
1993/12/21 | 541 | 543 | 531 | 531 | 23,000 |
1993/12/20 | 550 | 550 | 541 | 541 | 14,000 |
1993/12/17 | 556 | 556 | 540 | 540 | 39,000 |
1993/12/16 | 560 | 575 | 560 | 570 | 18,000 |
1993/12/15 | 565 | 565 | 551 | 556 | 22,000 |
1993/12/14 | 580 | 580 | 580 | 580 | 2,000 |
1993/12/13 | 570 | 570 | 570 | 570 | 5,000 |
1993/12/10 | 569 | 571 | 559 | 571 | 13,000 |
1993/12/07 | 562 | 562 | 560 | 560 | 20,000 |
1993/12/06 | 585 | 585 | 570 | 570 | 7,000 |
1993/12/03 | 590 | 590 | 580 | 580 | 7,000 |
1993/12/02 | 590 | 600 | 590 | 600 | 8,000 |
1993/12/01 | 550 | 570 | 550 | 570 | 17,000 |
1993/11/30 | 550 | 550 | 545 | 550 | 20,000 |
1993/11/29 | 540 | 540 | 530 | 535 | 28,000 |
1993/11/26 | 590 | 590 | 560 | 580 | 35,000 |
1993/11/25 | 587 | 588 | 578 | 588 | 30,000 |
1993/11/24 | 586 | 590 | 578 | 588 | 27,000 |
1993/11/22 | 588 | 589 | 585 | 588 | 32,000 |
1993/11/19 | 588 | 588 | 580 | 580 | 46,000 |
1993/11/18 | 570 | 585 | 570 | 576 | 33,000 |
1993/11/17 | 576 | 585 | 574 | 581 | 36,000 |
1993/11/16 | 570 | 590 | 570 | 581 | 59,000 |
1993/11/15 | 568 | 570 | 557 | 568 | 68,000 |
1993/11/12 | 555 | 560 | 553 | 557 | 47,000 |
1993/11/11 | 555 | 556 | 550 | 556 | 39,000 |
1993/11/10 | 540 | 549 | 525 | 549 | 28,000 |
1993/11/09 | 555 | 555 | 549 | 549 | 16,000 |
1993/11/08 | 550 | 550 | 540 | 550 | 50,000 |
1993/11/05 | 550 | 561 | 540 | 540 | 97,000 |
1993/11/04 | 582 | 582 | 582 | 582 | 20,000 |
1993/11/02 | 649 | 649 | 647 | 647 | 6,000 |
1993/11/01 | 650 | 650 | 650 | 650 | 7,000 |
1993/10/29 | 641 | 650 | 640 | 650 | 12,000 |
1993/10/28 | 659 | 659 | 659 | 659 | 5,000 |
1993/10/27 | 659 | 659 | 632 | 632 | 11,000 |
1993/10/26 | 680 | 680 | 650 | 650 | 27,000 |
1993/10/25 | 690 | 699 | 680 | 680 | 14,000 |
1993/10/22 | 700 | 700 | 690 | 700 | 11,000 |
1993/10/21 | 690 | 700 | 690 | 700 | 15,000 |
1993/10/20 | 686 | 686 | 670 | 670 | 10,000 |
1993/10/19 | 710 | 710 | 701 | 710 | 7,000 |
1993/10/18 | 725 | 725 | 700 | 700 | 5,000 |
1993/10/14 | 724 | 727 | 705 | 727 | 17,000 |
1993/10/13 | 732 | 732 | 722 | 730 | 16,000 |
1993/10/08 | 734 | 734 | 732 | 732 | 5,000 |
1993/10/07 | 731 | 740 | 731 | 740 | 4,000 |
1993/10/06 | 740 | 740 | 731 | 731 | 11,000 |
1993/10/05 | 744 | 744 | 740 | 740 | 22,000 |
1993/10/04 | 747 | 747 | 744 | 744 | 14,000 |
1993/10/01 | 738 | 745 | 738 | 745 | 3,000 |
1993/09/30 | 739 | 740 | 739 | 740 | 15,000 |
1993/09/29 | 741 | 741 | 740 | 740 | 10,000 |
1993/09/28 | 739 | 747 | 739 | 747 | 8,000 |
1993/09/27 | 740 | 740 | 740 | 740 | 3,000 |
1993/09/24 | 740 | 740 | 738 | 739 | 28,000 |
1993/09/22 | 765 | 765 | 738 | 738 | 49,000 |
1993/09/21 | 742 | 763 | 740 | 763 | 95,000 |
1993/09/20 | 740 | 740 | 738 | 740 | 3,000 |
1993/09/17 | 740 | 760 | 735 | 760 | 25,000 |
1993/09/16 | 735 | 735 | 735 | 735 | 3,000 |
1993/09/14 | 765 | 765 | 765 | 765 | 11,000 |
1993/09/13 | 740 | 745 | 736 | 740 | 30,000 |
1993/09/10 | 750 | 750 | 732 | 732 | 49,000 |
1993/09/09 | 759 | 759 | 750 | 750 | 3,000 |
1993/09/08 | 755 | 755 | 754 | 754 | 14,000 |
1993/09/07 | 771 | 771 | 770 | 770 | 5,000 |
1993/09/06 | 771 | 771 | 760 | 760 | 6,000 |
1993/09/03 | 771 | 771 | 771 | 771 | 2,000 |
1993/09/02 | 764 | 764 | 760 | 760 | 23,000 |
1993/09/01 | 765 | 775 | 765 | 765 | 11,000 |
1993/08/31 | 785 | 785 | 775 | 775 | 5,000 |
1993/08/30 | 780 | 790 | 780 | 780 | 34,000 |
1993/08/27 | 794 | 794 | 789 | 790 | 19,000 |
1993/08/26 | 785 | 795 | 780 | 794 | 31,000 |
1993/08/25 | 762 | 778 | 760 | 778 | 91,000 |
1993/08/24 | 756 | 760 | 756 | 760 | 11,000 |
1993/08/23 | 755 | 755 | 752 | 752 | 7,000 |
1993/08/20 | 755 | 755 | 753 | 755 | 11,000 |
1993/08/19 | 752 | 765 | 752 | 755 | 24,000 |
1993/08/18 | 750 | 752 | 747 | 750 | 18,000 |
1993/08/17 | 746 | 750 | 738 | 745 | 35,000 |
1993/08/16 | 745 | 750 | 740 | 740 | 13,000 |
1993/08/13 | 742 | 745 | 742 | 745 | 22,000 |
1993/08/12 | 750 | 760 | 742 | 760 | 24,000 |
1993/08/11 | 750 | 750 | 741 | 741 | 21,000 |
1993/08/10 | 756 | 760 | 756 | 760 | 4,000 |
1993/08/09 | 759 | 759 | 756 | 756 | 9,000 |
1993/08/06 | 760 | 760 | 759 | 759 | 8,000 |
1993/08/05 | 760 | 775 | 760 | 775 | 23,000 |
1993/08/04 | 760 | 765 | 760 | 760 | 10,000 |
1993/08/03 | 768 | 768 | 760 | 760 | 21,000 |
1993/08/02 | 755 | 760 | 755 | 760 | 15,000 |
1993/07/30 | 755 | 769 | 755 | 769 | 13,000 |
1993/07/29 | 744 | 800 | 744 | 795 | 41,000 |
1993/07/28 | 719 | 740 | 716 | 740 | 14,000 |
1993/07/27 | 716 | 720 | 713 | 720 | 8,000 |
1993/07/26 | 725 | 725 | 720 | 723 | 11,000 |
1993/07/23 | 746 | 747 | 732 | 732 | 10,000 |
1993/07/22 | 749 | 749 | 737 | 737 | 20,000 |
1993/07/21 | 750 | 750 | 740 | 750 | 44,000 |
1993/07/20 | 760 | 760 | 742 | 742 | 22,000 |
1993/07/19 | 770 | 774 | 760 | 760 | 28,000 |
1993/07/16 | 780 | 780 | 770 | 770 | 61,000 |
1993/07/15 | 778 | 780 | 775 | 780 | 66,000 |
1993/07/14 | 800 | 800 | 777 | 778 | 33,000 |
1993/07/13 | 815 | 815 | 815 | 815 | 1,000 |
1993/07/12 | 827 | 827 | 827 | 827 | 6,000 |
1993/07/09 | 800 | 830 | 796 | 830 | 31,000 |
1993/07/08 | 796 | 800 | 780 | 795 | 24,000 |
1993/07/07 | 805 | 810 | 805 | 805 | 13,000 |
1993/07/06 | 800 | 820 | 795 | 820 | 12,000 |
1993/07/05 | 799 | 801 | 796 | 800 | 11,000 |
1993/07/02 | 820 | 825 | 799 | 825 | 53,000 |
1993/07/01 | 830 | 840 | 812 | 832 | 262,000 |
1993/06/30 | 815 | 841 | 765 | 765 | 351,000 |
1993/06/29 | 910 | 917 | 835 | 835 | 339,000 |
1993/06/28 | 880 | 910 | 865 | 910 | 309,000 |
1993/06/25 | 876 | 883 | 852 | 870 | 287,000 |
1993/06/24 | 859 | 875 | 850 | 869 | 408,000 |
1993/06/23 | 845 | 860 | 831 | 850 | 214,000 |
1993/06/22 | 787 | 840 | 787 | 840 | 163,000 |
1993/06/21 | 838 | 838 | 790 | 792 | 147,000 |
1993/06/18 | 803 | 861 | 791 | 842 | 401,000 |
1993/06/17 | 796 | 802 | 779 | 802 | 94,000 |
1993/06/16 | 770 | 798 | 760 | 798 | 38,000 |
1993/06/15 | 797 | 800 | 781 | 800 | 72,000 |
1993/06/14 | 785 | 790 | 785 | 787 | 14,000 |
1993/06/11 | 796 | 796 | 790 | 790 | 20,000 |
1993/06/10 | 800 | 826 | 800 | 806 | 122,000 |
1993/06/08 | 800 | 800 | 785 | 800 | 28,000 |
1993/06/07 | 805 | 805 | 780 | 800 | 30,000 |
1993/06/04 | 795 | 800 | 786 | 800 | 71,000 |
1993/06/03 | 792 | 799 | 791 | 791 | 34,000 |
1993/06/02 | 770 | 811 | 770 | 810 | 119,000 |
1993/06/01 | 775 | 780 | 770 | 770 | 17,000 |
1993/05/31 | 785 | 786 | 775 | 784 | 39,000 |
1993/05/28 | 783 | 820 | 783 | 785 | 218,000 |
1993/05/27 | 750 | 794 | 750 | 783 | 190,000 |
1993/05/26 | 719 | 730 | 719 | 730 | 36,000 |
1993/05/25 | 745 | 745 | 730 | 730 | 21,000 |
1993/05/24 | 735 | 735 | 730 | 730 | 30,000 |
1993/05/21 | 740 | 740 | 730 | 735 | 27,000 |
1993/05/20 | 730 | 744 | 730 | 740 | 72,000 |
1993/05/19 | 729 | 730 | 721 | 722 | 52,000 |
1993/05/18 | 739 | 739 | 730 | 738 | 49,000 |
1993/05/17 | 742 | 747 | 735 | 736 | 51,000 |
1993/05/14 | 730 | 740 | 727 | 740 | 31,000 |
1993/05/13 | 735 | 750 | 732 | 732 | 80,000 |
1993/05/12 | 735 | 735 | 720 | 735 | 55,000 |
1993/05/11 | 720 | 730 | 718 | 730 | 77,000 |
1993/05/10 | 715 | 719 | 711 | 719 | 57,000 |
1993/05/07 | 696 | 715 | 695 | 715 | 44,000 |
1993/05/06 | 695 | 700 | 690 | 695 | 17,000 |
1993/04/30 | 680 | 695 | 680 | 685 | 25,000 |
1993/04/28 | 680 | 680 | 670 | 675 | 12,000 |
1993/04/27 | 666 | 669 | 665 | 665 | 6,000 |
1993/04/26 | 665 | 665 | 660 | 660 | 8,000 |
1993/04/23 | 665 | 665 | 660 | 660 | 14,000 |
1993/04/22 | 669 | 669 | 658 | 660 | 9,000 |
1993/04/21 | 665 | 665 | 660 | 660 | 35,000 |
1993/04/20 | 665 | 669 | 665 | 665 | 20,000 |
1993/04/19 | 665 | 665 | 663 | 665 | 12,000 |
1993/04/16 | 686 | 686 | 669 | 669 | 38,000 |
1993/04/15 | 700 | 700 | 660 | 660 | 21,000 |
1993/04/14 | 690 | 705 | 686 | 705 | 94,000 |
1993/04/13 | 670 | 700 | 668 | 700 | 130,000 |
1993/04/12 | 648 | 660 | 645 | 653 | 41,000 |
1993/04/09 | 625 | 643 | 624 | 642 | 71,000 |
1993/04/08 | 625 | 625 | 618 | 623 | 34,000 |
1993/04/07 | 618 | 626 | 616 | 618 | 38,000 |
1993/04/06 | 619 | 619 | 614 | 614 | 14,000 |
1993/04/05 | 622 | 622 | 620 | 620 | 30,000 |
1993/04/02 | 618 | 621 | 609 | 609 | 34,000 |
1993/04/01 | 620 | 630 | 617 | 617 | 8,000 |
1993/03/31 | 628 | 630 | 616 | 619 | 18,000 |
1993/03/30 | 616 | 635 | 616 | 628 | 45,000 |
1993/03/29 | 626 | 626 | 616 | 616 | 18,000 |
1993/03/26 | 636 | 636 | 627 | 627 | 11,000 |
1993/03/25 | 638 | 638 | 638 | 638 | 5,000 |
1993/03/24 | 635 | 640 | 635 | 635 | 11,000 |
1993/03/23 | 628 | 644 | 628 | 630 | 61,000 |
1993/03/22 | 608 | 630 | 608 | 630 | 57,000 |
1993/03/19 | 630 | 630 | 610 | 618 | 99,000 |
1993/03/18 | 595 | 600 | 595 | 600 | 34,000 |
1993/03/17 | 590 | 595 | 585 | 595 | 16,000 |
1993/03/16 | 600 | 600 | 590 | 595 | 34,000 |
1993/03/15 | 614 | 614 | 609 | 609 | 10,000 |
1993/03/12 | 619 | 620 | 614 | 616 | 64,000 |
1993/03/11 | 620 | 624 | 615 | 620 | 56,000 |
1993/03/10 | 600 | 626 | 600 | 620 | 210,000 |
1993/03/09 | 578 | 602 | 578 | 602 | 96,000 |
1993/03/08 | 571 | 577 | 570 | 577 | 31,000 |
1993/03/05 | 570 | 575 | 568 | 571 | 37,000 |
1993/03/04 | 570 | 575 | 569 | 570 | 25,000 |
1993/03/03 | 565 | 570 | 565 | 570 | 24,000 |
1993/03/02 | 570 | 573 | 561 | 562 | 34,000 |
1993/03/01 | 570 | 575 | 569 | 575 | 22,000 |
1993/02/26 | 569 | 575 | 566 | 575 | 25,000 |
1993/02/25 | 570 | 574 | 568 | 571 | 30,000 |
1993/02/24 | 571 | 573 | 570 | 572 | 72,000 |
1993/02/23 | 580 | 581 | 575 | 575 | 28,000 |
1993/02/22 | 580 | 585 | 570 | 583 | 69,000 |
1993/02/19 | 580 | 610 | 580 | 585 | 352,000 |
1993/02/18 | 550 | 589 | 550 | 570 | 349,000 |
1993/02/17 | 510 | 540 | 510 | 540 | 71,000 |
1993/02/16 | 507 | 512 | 507 | 507 | 13,000 |
1993/02/15 | 507 | 507 | 505 | 507 | 7,000 |
1993/02/12 | 500 | 510 | 495 | 510 | 21,000 |
1993/02/10 | 500 | 500 | 498 | 500 | 13,000 |
1993/02/09 | 525 | 525 | 500 | 500 | 21,000 |
1993/02/08 | 525 | 525 | 525 | 525 | 3,000 |
1993/02/05 | 519 | 525 | 515 | 525 | 25,000 |
1993/02/04 | 517 | 525 | 517 | 520 | 20,000 |
1993/02/03 | 494 | 509 | 494 | 507 | 23,000 |
1993/02/02 | 485 | 490 | 485 | 490 | 2,000 |
1993/02/01 | 482 | 490 | 482 | 485 | 5,000 |
1993/01/29 | 485 | 487 | 482 | 482 | 22,000 |
1993/01/28 | 485 | 486 | 485 | 486 | 4,000 |
1993/01/27 | 480 | 486 | 480 | 486 | 12,000 |
1993/01/26 | 482 | 482 | 482 | 482 | 3,000 |
1993/01/25 | 487 | 487 | 482 | 482 | 10,000 |
1993/01/22 | 491 | 491 | 486 | 486 | 6,000 |
1993/01/20 | 485 | 485 | 485 | 485 | 4,000 |
1993/01/19 | 488 | 488 | 481 | 481 | 12,000 |
1993/01/18 | 481 | 481 | 481 | 481 | 8,000 |
1993/01/14 | 488 | 488 | 480 | 480 | 13,000 |
1993/01/13 | 500 | 500 | 500 | 500 | 3,000 |
1993/01/12 | 500 | 500 | 500 | 500 | 2,000 |
1993/01/11 | 496 | 504 | 496 | 500 | 7,000 |
1993/01/08 | 501 | 501 | 501 | 501 | 1,000 |
1993/01/07 | 500 | 504 | 500 | 504 | 6,000 |
1993/01/06 | 504 | 504 | 499 | 504 | 14,000 |
1993/01/05 | 505 | 505 | 505 | 505 | 1,000 |