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 |
---|---|---|---|---|---|
1994/12/30 | 570 | 570 | 560 | 570 | 31,000 |
1994/12/29 | 570 | 576 | 570 | 570 | 21,000 |
1994/12/28 | 568 | 573 | 568 | 573 | 6,000 |
1994/12/27 | 560 | 573 | 560 | 566 | 36,000 |
1994/12/26 | 570 | 570 | 560 | 560 | 18,000 |
1994/12/22 | 563 | 565 | 560 | 561 | 39,000 |
1994/12/21 | 551 | 565 | 551 | 564 | 14,000 |
1994/12/20 | 550 | 555 | 550 | 555 | 20,000 |
1994/12/19 | 571 | 571 | 553 | 554 | 25,000 |
1994/12/16 | 569 | 570 | 557 | 557 | 43,000 |
1994/12/15 | 580 | 588 | 570 | 584 | 127,000 |
1994/12/14 | 565 | 565 | 556 | 565 | 57,000 |
1994/12/13 | 583 | 583 | 555 | 580 | 83,000 |
1994/12/12 | 577 | 585 | 575 | 585 | 39,000 |
1994/12/09 | 585 | 597 | 577 | 584 | 161,000 |
1994/12/08 | 600 | 609 | 585 | 590 | 193,000 |
1994/12/07 | 555 | 616 | 555 | 613 | 316,000 |
1994/12/06 | 540 | 575 | 539 | 575 | 74,000 |
1994/12/05 | 540 | 545 | 540 | 545 | 41,000 |
1994/12/02 | 533 | 555 | 530 | 530 | 64,000 |
1994/12/01 | 490 | 508 | 489 | 503 | 30,000 |
1994/11/30 | 490 | 490 | 481 | 481 | 8,000 |
1994/11/29 | 481 | 481 | 480 | 480 | 9,000 |
1994/11/28 | 490 | 490 | 486 | 490 | 13,000 |
1994/11/25 | 490 | 490 | 489 | 490 | 21,000 |
1994/11/24 | 490 | 491 | 487 | 490 | 19,000 |
1994/11/22 | 520 | 520 | 511 | 511 | 6,000 |
1994/11/21 | 521 | 521 | 520 | 520 | 3,000 |
1994/11/18 | 520 | 521 | 516 | 516 | 10,000 |
1994/11/17 | 520 | 520 | 515 | 516 | 10,000 |
1994/11/16 | 511 | 512 | 511 | 512 | 3,000 |
1994/11/15 | 511 | 520 | 511 | 511 | 4,000 |
1994/11/14 | 511 | 511 | 511 | 511 | 1,000 |
1994/11/11 | 511 | 511 | 505 | 510 | 13,000 |
1994/11/10 | 502 | 502 | 501 | 501 | 27,000 |
1994/11/09 | 533 | 533 | 528 | 528 | 23,000 |
1994/11/08 | 533 | 533 | 533 | 533 | 3,000 |
1994/11/07 | 534 | 535 | 533 | 533 | 6,000 |
1994/11/04 | 533 | 533 | 533 | 533 | 8,000 |
1994/11/02 | 550 | 550 | 533 | 533 | 14,000 |
1994/10/31 | 550 | 550 | 550 | 550 | 2,000 |
1994/10/28 | 540 | 540 | 540 | 540 | 1,000 |
1994/10/27 | 533 | 535 | 533 | 534 | 19,000 |
1994/10/26 | 535 | 535 | 534 | 534 | 4,000 |
1994/10/25 | 546 | 546 | 540 | 540 | 21,000 |
1994/10/24 | 550 | 550 | 550 | 550 | 5,000 |
1994/10/21 | 569 | 569 | 555 | 555 | 2,000 |
1994/10/20 | 579 | 579 | 575 | 575 | 10,000 |
1994/10/19 | 589 | 589 | 566 | 580 | 34,000 |
1994/10/18 | 535 | 595 | 534 | 595 | 41,000 |
1994/10/17 | 534 | 534 | 533 | 533 | 14,000 |
1994/10/14 | 525 | 535 | 525 | 530 | 60,000 |
1994/10/13 | 505 | 520 | 500 | 520 | 69,000 |
1994/10/12 | 503 | 505 | 500 | 500 | 48,000 |
1994/10/11 | 510 | 510 | 500 | 500 | 12,000 |
1994/10/05 | 502 | 510 | 502 | 510 | 5,000 |
1994/10/04 | 530 | 530 | 525 | 525 | 6,000 |
1994/09/30 | 535 | 535 | 510 | 520 | 18,000 |
1994/09/29 | 535 | 535 | 530 | 535 | 5,000 |
1994/09/28 | 530 | 536 | 530 | 535 | 8,000 |
1994/09/27 | 538 | 538 | 530 | 530 | 18,000 |
1994/09/26 | 538 | 538 | 538 | 538 | 3,000 |
1994/09/22 | 549 | 549 | 540 | 540 | 14,000 |
1994/09/21 | 550 | 550 | 550 | 550 | 1,000 |
1994/09/20 | 547 | 551 | 547 | 551 | 14,000 |
1994/09/19 | 551 | 553 | 551 | 551 | 4,000 |
1994/09/16 | 561 | 561 | 555 | 555 | 5,000 |
1994/09/14 | 563 | 563 | 560 | 560 | 12,000 |
1994/09/13 | 565 | 565 | 562 | 562 | 5,000 |
1994/09/12 | 565 | 565 | 565 | 565 | 1,000 |
1994/09/09 | 561 | 564 | 561 | 564 | 3,000 |
1994/09/08 | 571 | 571 | 566 | 566 | 4,000 |
1994/09/07 | 585 | 585 | 580 | 580 | 4,000 |
1994/09/06 | 587 | 587 | 587 | 587 | 6,000 |
1994/09/05 | 602 | 602 | 582 | 587 | 20,000 |
1994/09/02 | 610 | 610 | 602 | 602 | 3,000 |
1994/09/01 | 601 | 602 | 601 | 602 | 4,000 |
1994/08/31 | 602 | 603 | 602 | 602 | 9,000 |
1994/08/30 | 602 | 603 | 602 | 603 | 4,000 |
1994/08/29 | 607 | 610 | 607 | 610 | 5,000 |
1994/08/26 | 610 | 610 | 607 | 607 | 6,000 |
1994/08/25 | 624 | 624 | 611 | 611 | 8,000 |
1994/08/24 | 616 | 616 | 610 | 610 | 5,000 |
1994/08/23 | 624 | 624 | 620 | 620 | 13,000 |
1994/08/22 | 622 | 624 | 622 | 624 | 7,000 |
1994/08/19 | 625 | 630 | 621 | 622 | 32,000 |
1994/08/18 | 630 | 630 | 625 | 625 | 3,000 |
1994/08/17 | 629 | 629 | 629 | 629 | 5,000 |
1994/08/16 | 628 | 628 | 628 | 628 | 4,000 |
1994/08/15 | 628 | 628 | 628 | 628 | 3,000 |
1994/08/12 | 628 | 630 | 627 | 627 | 3,000 |
1994/08/11 | 622 | 622 | 622 | 622 | 5,000 |
1994/08/10 | 631 | 631 | 620 | 620 | 4,000 |
1994/08/09 | 635 | 637 | 631 | 631 | 50,000 |
1994/08/08 | 650 | 650 | 631 | 631 | 12,000 |
1994/08/05 | 633 | 640 | 631 | 640 | 71,000 |
1994/08/04 | 633 | 633 | 632 | 633 | 5,000 |
1994/08/03 | 636 | 640 | 636 | 637 | 27,000 |
1994/08/02 | 630 | 649 | 630 | 635 | 8,000 |
1994/08/01 | 634 | 634 | 626 | 630 | 13,000 |
1994/07/29 | 630 | 649 | 629 | 640 | 6,000 |
1994/07/28 | 630 | 630 | 625 | 629 | 7,000 |
1994/07/27 | 646 | 651 | 635 | 635 | 17,000 |
1994/07/26 | 626 | 635 | 626 | 626 | 35,000 |
1994/07/25 | 630 | 640 | 626 | 626 | 39,000 |
1994/07/22 | 685 | 685 | 660 | 660 | 14,000 |
1994/07/21 | 695 | 695 | 676 | 681 | 25,000 |
1994/07/20 | 695 | 715 | 690 | 690 | 196,000 |
1994/07/19 | 695 | 695 | 686 | 693 | 31,000 |
1994/07/18 | 695 | 695 | 686 | 694 | 40,000 |
1994/07/15 | 685 | 708 | 671 | 697 | 140,000 |
1994/07/14 | 674 | 687 | 674 | 675 | 40,000 |
1994/07/13 | 669 | 670 | 650 | 670 | 26,000 |
1994/07/12 | 672 | 672 | 660 | 670 | 23,000 |
1994/07/11 | 678 | 678 | 671 | 672 | 9,000 |
1994/07/08 | 676 | 705 | 676 | 685 | 270,000 |
1994/07/07 | 670 | 689 | 665 | 676 | 158,000 |
1994/07/06 | 651 | 665 | 640 | 665 | 57,000 |
1994/07/05 | 640 | 655 | 640 | 646 | 24,000 |
1994/07/04 | 658 | 660 | 650 | 650 | 34,000 |
1994/07/01 | 660 | 664 | 654 | 660 | 63,000 |
1994/06/30 | 639 | 670 | 634 | 670 | 239,000 |
1994/06/29 | 608 | 637 | 608 | 634 | 51,000 |
1994/06/28 | 611 | 612 | 608 | 608 | 13,000 |
1994/06/27 | 614 | 621 | 600 | 608 | 69,000 |
1994/06/24 | 624 | 630 | 618 | 629 | 80,000 |
1994/06/23 | 620 | 627 | 620 | 625 | 4,000 |
1994/06/22 | 619 | 625 | 619 | 625 | 8,000 |
1994/06/21 | 640 | 640 | 640 | 640 | 8,000 |
1994/06/20 | 622 | 650 | 620 | 650 | 59,000 |
1994/06/17 | 620 | 620 | 620 | 620 | 13,000 |
1994/06/16 | 622 | 622 | 618 | 620 | 14,000 |
1994/06/15 | 637 | 637 | 617 | 617 | 29,000 |
1994/06/14 | 650 | 650 | 640 | 642 | 15,000 |
1994/06/13 | 648 | 649 | 641 | 649 | 23,000 |
1994/06/10 | 655 | 655 | 640 | 650 | 50,000 |
1994/06/09 | 620 | 655 | 615 | 650 | 65,000 |
1994/06/08 | 610 | 620 | 610 | 615 | 11,000 |
1994/06/07 | 620 | 620 | 615 | 620 | 12,000 |
1994/06/06 | 625 | 630 | 625 | 625 | 4,000 |
1994/06/03 | 632 | 632 | 626 | 626 | 14,000 |
1994/06/02 | 630 | 633 | 630 | 630 | 49,000 |
1994/06/01 | 620 | 640 | 620 | 625 | 79,000 |
1994/05/31 | 601 | 620 | 600 | 620 | 72,000 |
1994/05/30 | 605 | 605 | 600 | 600 | 5,000 |
1994/05/27 | 599 | 600 | 599 | 600 | 21,000 |
1994/05/26 | 605 | 605 | 605 | 605 | 4,000 |
1994/05/25 | 606 | 606 | 605 | 605 | 8,000 |
1994/05/24 | 610 | 610 | 605 | 605 | 5,000 |
1994/05/23 | 610 | 610 | 605 | 605 | 6,000 |
1994/05/20 | 606 | 606 | 605 | 606 | 4,000 |
1994/05/19 | 611 | 611 | 605 | 611 | 19,000 |
1994/05/18 | 605 | 615 | 605 | 611 | 29,000 |
1994/05/17 | 600 | 605 | 600 | 600 | 13,000 |
1994/05/16 | 605 | 610 | 600 | 610 | 14,000 |
1994/05/13 | 600 | 606 | 600 | 605 | 24,000 |
1994/05/12 | 604 | 604 | 600 | 600 | 22,000 |
1994/05/11 | 588 | 600 | 588 | 600 | 17,000 |
1994/05/10 | 580 | 588 | 576 | 588 | 28,000 |
1994/05/09 | 580 | 580 | 575 | 580 | 7,000 |
1994/05/06 | 589 | 590 | 584 | 585 | 8,000 |
1994/05/02 | 589 | 589 | 571 | 571 | 9,000 |
1994/04/28 | 590 | 590 | 590 | 590 | 5,000 |
1994/04/27 | 582 | 590 | 581 | 590 | 10,000 |
1994/04/26 | 602 | 602 | 589 | 600 | 14,000 |
1994/04/25 | 617 | 617 | 607 | 607 | 5,000 |
1994/04/22 | 615 | 620 | 615 | 617 | 19,000 |
1994/04/21 | 624 | 624 | 620 | 620 | 18,000 |
1994/04/20 | 625 | 635 | 619 | 625 | 82,000 |
1994/04/19 | 624 | 634 | 619 | 620 | 75,000 |
1994/04/18 | 629 | 629 | 620 | 628 | 31,000 |
1994/04/15 | 625 | 630 | 620 | 630 | 78,000 |
1994/04/14 | 611 | 645 | 611 | 635 | 201,000 |
1994/04/13 | 617 | 617 | 603 | 612 | 152,000 |
1994/04/12 | 595 | 621 | 595 | 602 | 166,000 |
1994/04/11 | 560 | 585 | 560 | 580 | 77,000 |
1994/04/08 | 558 | 565 | 550 | 551 | 30,000 |
1994/04/07 | 550 | 560 | 550 | 550 | 16,000 |
1994/04/06 | 550 | 550 | 550 | 550 | 7,000 |
1994/04/05 | 537 | 540 | 537 | 540 | 3,000 |
1994/04/04 | 550 | 550 | 540 | 540 | 2,000 |
1994/04/01 | 540 | 540 | 540 | 540 | 1,000 |
1994/03/31 | 530 | 535 | 530 | 535 | 7,000 |
1994/03/30 | 540 | 540 | 535 | 535 | 8,000 |
1994/03/29 | 560 | 560 | 545 | 545 | 10,000 |
1994/03/28 | 550 | 560 | 549 | 549 | 14,000 |
1994/03/25 | 544 | 550 | 540 | 550 | 22,000 |
1994/03/24 | 541 | 545 | 535 | 535 | 12,000 |
1994/03/23 | 547 | 550 | 541 | 541 | 16,000 |
1994/03/22 | 547 | 551 | 547 | 548 | 6,000 |
1994/03/18 | 560 | 560 | 550 | 550 | 19,000 |
1994/03/17 | 565 | 565 | 560 | 560 | 6,000 |
1994/03/16 | 560 | 565 | 550 | 565 | 21,000 |
1994/03/15 | 551 | 555 | 551 | 555 | 16,000 |
1994/03/14 | 540 | 560 | 540 | 560 | 17,000 |
1994/03/11 | 541 | 541 | 537 | 537 | 13,000 |
1994/03/10 | 541 | 541 | 540 | 540 | 9,000 |
1994/03/08 | 541 | 550 | 540 | 541 | 15,000 |
1994/03/07 | 540 | 545 | 540 | 540 | 15,000 |
1994/03/04 | 550 | 550 | 540 | 540 | 41,000 |
1994/03/03 | 560 | 560 | 546 | 546 | 15,000 |
1994/03/02 | 542 | 560 | 542 | 560 | 23,000 |
1994/03/01 | 549 | 569 | 540 | 540 | 55,000 |
1994/02/28 | 531 | 550 | 531 | 550 | 6,000 |
1994/02/25 | 535 | 535 | 530 | 535 | 22,000 |
1994/02/24 | 524 | 533 | 524 | 530 | 15,000 |
1994/02/23 | 521 | 529 | 521 | 524 | 10,000 |
1994/02/22 | 521 | 521 | 521 | 521 | 10,000 |
1994/02/21 | 532 | 532 | 521 | 521 | 11,000 |
1994/02/18 | 533 | 533 | 531 | 531 | 3,000 |
1994/02/17 | 533 | 533 | 532 | 533 | 17,000 |
1994/02/16 | 533 | 533 | 533 | 533 | 1,000 |
1994/02/15 | 553 | 553 | 531 | 532 | 16,000 |
1994/02/14 | 555 | 555 | 555 | 555 | 1,000 |
1994/02/10 | 550 | 550 | 550 | 550 | 10,000 |
1994/02/09 | 559 | 559 | 545 | 550 | 10,000 |
1994/02/08 | 550 | 560 | 550 | 560 | 15,000 |
1994/02/07 | 550 | 550 | 545 | 545 | 2,000 |
1994/02/04 | 551 | 551 | 550 | 550 | 3,000 |
1994/02/03 | 570 | 570 | 556 | 570 | 12,000 |
1994/02/02 | 558 | 580 | 550 | 580 | 41,000 |
1994/02/01 | 561 | 561 | 550 | 555 | 30,000 |
1994/01/31 | 535 | 549 | 535 | 549 | 42,000 |
1994/01/28 | 528 | 528 | 510 | 510 | 17,000 |
1994/01/27 | 539 | 539 | 528 | 528 | 15,000 |
1994/01/26 | 530 | 537 | 530 | 537 | 14,000 |
1994/01/25 | 530 | 530 | 523 | 523 | 12,000 |
1994/01/24 | 520 | 520 | 518 | 520 | 32,000 |
1994/01/21 | 570 | 570 | 565 | 565 | 25,000 |
1994/01/20 | 555 | 570 | 550 | 570 | 17,000 |
1994/01/19 | 569 | 570 | 560 | 560 | 20,000 |
1994/01/18 | 579 | 579 | 573 | 573 | 9,000 |
1994/01/17 | 580 | 580 | 576 | 580 | 26,000 |
1994/01/14 | 540 | 570 | 540 | 570 | 24,000 |
1994/01/13 | 539 | 563 | 539 | 551 | 62,000 |
1994/01/12 | 530 | 538 | 516 | 538 | 13,000 |
1994/01/11 | 520 | 530 | 516 | 530 | 24,000 |
1994/01/10 | 504 | 514 | 504 | 510 | 35,000 |
1994/01/07 | 500 | 504 | 498 | 498 | 43,000 |
1994/01/06 | 498 | 508 | 497 | 497 | 77,000 |
1994/01/05 | 498 | 500 | 495 | 495 | 17,000 |
1994/01/04 | 495 | 499 | 490 | 495 | 33,000 |