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 |
---|---|---|---|---|---|
1998/12/30 | 115 | 122 | 115 | 122 | 3,000 |
1998/12/29 | 115 | 119 | 115 | 119 | 17,000 |
1998/12/28 | 116 | 116 | 115 | 115 | 16,000 |
1998/12/25 | 115 | 116 | 115 | 115 | 35,000 |
1998/12/24 | 112 | 117 | 112 | 115 | 14,000 |
1998/12/22 | 121 | 121 | 111 | 118 | 19,000 |
1998/12/21 | 122 | 122 | 120 | 120 | 6,000 |
1998/12/18 | 122 | 122 | 120 | 120 | 34,000 |
1998/12/17 | 124 | 125 | 123 | 123 | 14,000 |
1998/12/16 | 125 | 125 | 125 | 125 | 7,000 |
1998/12/15 | 127 | 127 | 126 | 126 | 13,000 |
1998/12/14 | 130 | 130 | 128 | 128 | 8,000 |
1998/12/11 | 135 | 135 | 130 | 130 | 18,000 |
1998/12/10 | 128 | 128 | 128 | 128 | 10,000 |
1998/12/09 | 130 | 130 | 127 | 127 | 18,000 |
1998/12/08 | 130 | 130 | 128 | 128 | 6,000 |
1998/12/07 | 129 | 130 | 127 | 130 | 5,000 |
1998/12/04 | 130 | 130 | 128 | 128 | 5,000 |
1998/12/03 | 132 | 132 | 127 | 130 | 34,000 |
1998/12/02 | 137 | 137 | 132 | 132 | 15,000 |
1998/12/01 | 135 | 138 | 135 | 137 | 44,000 |
1998/11/30 | 147 | 148 | 140 | 145 | 52,000 |
1998/11/27 | 130 | 145 | 129 | 145 | 105,000 |
1998/11/26 | 134 | 134 | 127 | 128 | 73,000 |
1998/11/25 | 134 | 134 | 130 | 131 | 20,000 |
1998/11/24 | 135 | 139 | 134 | 139 | 52,000 |
1998/11/20 | 133 | 134 | 133 | 134 | 13,000 |
1998/11/19 | 132 | 134 | 132 | 134 | 39,000 |
1998/11/18 | 129 | 132 | 128 | 131 | 38,000 |
1998/11/17 | 128 | 129 | 128 | 129 | 8,000 |
1998/11/16 | 125 | 128 | 125 | 128 | 10,000 |
1998/11/13 | 125 | 128 | 125 | 128 | 3,000 |
1998/11/12 | 127 | 128 | 125 | 128 | 21,000 |
1998/11/11 | 128 | 128 | 125 | 128 | 4,000 |
1998/11/10 | 127 | 128 | 126 | 128 | 68,000 |
1998/11/09 | 130 | 130 | 127 | 127 | 10,000 |
1998/11/06 | 123 | 129 | 123 | 129 | 33,000 |
1998/11/05 | 124 | 124 | 123 | 123 | 20,000 |
1998/11/04 | 124 | 128 | 121 | 121 | 42,000 |
1998/11/02 | 122 | 122 | 120 | 122 | 36,000 |
1998/10/30 | 123 | 123 | 121 | 122 | 27,000 |
1998/10/29 | 126 | 126 | 122 | 122 | 28,000 |
1998/10/28 | 126 | 126 | 125 | 126 | 10,000 |
1998/10/27 | 130 | 130 | 125 | 125 | 23,000 |
1998/10/26 | 132 | 132 | 130 | 131 | 13,000 |
1998/10/23 | 132 | 132 | 130 | 132 | 34,000 |
1998/10/22 | 130 | 132 | 130 | 132 | 43,000 |
1998/10/21 | 127 | 130 | 125 | 130 | 21,000 |
1998/10/20 | 127 | 127 | 127 | 127 | 14,000 |
1998/10/19 | 127 | 127 | 126 | 127 | 11,000 |
1998/10/16 | 126 | 128 | 126 | 126 | 16,000 |
1998/10/15 | 130 | 130 | 125 | 125 | 3,000 |
1998/10/14 | 131 | 131 | 131 | 131 | 2,000 |
1998/10/13 | 132 | 132 | 122 | 131 | 39,000 |
1998/10/12 | 131 | 131 | 128 | 131 | 11,000 |
1998/10/09 | 131 | 131 | 130 | 130 | 11,000 |
1998/10/08 | 130 | 131 | 130 | 131 | 16,000 |
1998/10/07 | 127 | 130 | 127 | 130 | 12,000 |
1998/10/06 | 130 | 130 | 126 | 126 | 18,000 |
1998/10/05 | 133 | 133 | 125 | 125 | 13,000 |
1998/10/02 | 133 | 133 | 133 | 133 | 31,000 |
1998/10/01 | 132 | 133 | 130 | 133 | 26,000 |
1998/09/30 | 140 | 140 | 135 | 137 | 15,000 |
1998/09/29 | 140 | 142 | 135 | 140 | 6,000 |
1998/09/28 | 140 | 140 | 140 | 140 | 2,000 |
1998/09/25 | 140 | 140 | 140 | 140 | 15,000 |
1998/09/24 | 141 | 141 | 141 | 141 | 4,000 |
1998/09/22 | 143 | 143 | 143 | 143 | 6,000 |
1998/09/21 | 145 | 145 | 135 | 143 | 33,000 |
1998/09/18 | 146 | 146 | 146 | 146 | 12,000 |
1998/09/17 | 147 | 147 | 140 | 146 | 18,000 |
1998/09/16 | 147 | 147 | 141 | 147 | 22,000 |
1998/09/14 | 145 | 148 | 141 | 147 | 29,000 |
1998/09/11 | 148 | 148 | 142 | 145 | 14,000 |
1998/09/10 | 148 | 148 | 142 | 148 | 12,000 |
1998/09/09 | 149 | 149 | 148 | 148 | 8,000 |
1998/09/08 | 148 | 149 | 142 | 149 | 14,000 |
1998/09/07 | 143 | 145 | 142 | 142 | 20,000 |
1998/09/04 | 143 | 143 | 140 | 143 | 26,000 |
1998/09/03 | 144 | 144 | 141 | 143 | 46,000 |
1998/09/02 | 145 | 147 | 143 | 144 | 36,000 |
1998/09/01 | 146 | 146 | 140 | 146 | 42,000 |
1998/08/31 | 150 | 150 | 142 | 146 | 20,000 |
1998/08/28 | 154 | 154 | 150 | 150 | 32,000 |
1998/08/27 | 151 | 154 | 145 | 154 | 83,000 |
1998/08/26 | 165 | 165 | 150 | 151 | 53,000 |
1998/08/25 | 166 | 166 | 160 | 165 | 24,000 |
1998/08/24 | 168 | 168 | 161 | 165 | 33,000 |
1998/08/21 | 170 | 170 | 168 | 169 | 38,000 |
1998/08/20 | 169 | 169 | 167 | 169 | 15,000 |
1998/08/19 | 170 | 170 | 169 | 169 | 8,000 |
1998/08/18 | 162 | 168 | 159 | 168 | 31,000 |
1998/08/17 | 167 | 167 | 151 | 163 | 34,000 |
1998/08/14 | 173 | 173 | 171 | 171 | 6,000 |
1998/08/13 | 175 | 175 | 173 | 173 | 40,000 |
1998/08/12 | 175 | 175 | 175 | 175 | 9,000 |
1998/08/11 | 180 | 180 | 175 | 175 | 8,000 |
1998/08/10 | 180 | 182 | 180 | 182 | 15,000 |
1998/08/07 | 193 | 194 | 190 | 190 | 33,000 |
1998/08/06 | 195 | 195 | 194 | 195 | 15,000 |
1998/08/05 | 195 | 195 | 195 | 195 | 34,000 |
1998/08/04 | 197 | 197 | 195 | 195 | 21,000 |
1998/08/03 | 195 | 196 | 195 | 196 | 7,000 |
1998/07/31 | 192 | 195 | 192 | 195 | 8,000 |
1998/07/30 | 199 | 202 | 199 | 202 | 30,000 |
1998/07/29 | 196 | 199 | 190 | 199 | 18,000 |
1998/07/28 | 199 | 199 | 196 | 196 | 34,000 |
1998/07/27 | 199 | 200 | 199 | 199 | 13,000 |
1998/07/24 | 210 | 210 | 195 | 195 | 13,000 |
1998/07/23 | 210 | 210 | 205 | 210 | 8,000 |
1998/07/22 | 213 | 213 | 210 | 210 | 6,000 |
1998/07/21 | 215 | 215 | 213 | 213 | 12,000 |
1998/07/17 | 219 | 219 | 210 | 210 | 23,000 |
1998/07/16 | 215 | 219 | 215 | 219 | 10,000 |
1998/07/15 | 219 | 219 | 219 | 219 | 1,000 |
1998/07/14 | 219 | 220 | 215 | 220 | 13,000 |
1998/07/13 | 220 | 220 | 220 | 220 | 9,000 |
1998/07/10 | 216 | 216 | 216 | 216 | 14,000 |
1998/07/09 | 220 | 220 | 216 | 216 | 2,000 |
1998/07/08 | 220 | 220 | 220 | 220 | 25,000 |
1998/07/07 | 225 | 229 | 220 | 220 | 54,000 |
1998/07/06 | 215 | 215 | 211 | 215 | 20,000 |
1998/07/03 | 216 | 216 | 211 | 211 | 28,000 |
1998/07/02 | 216 | 219 | 216 | 216 | 26,000 |
1998/07/01 | 215 | 215 | 215 | 215 | 7,000 |
1998/06/30 | 213 | 215 | 211 | 215 | 22,000 |
1998/06/29 | 215 | 215 | 202 | 213 | 9,000 |
1998/06/26 | 215 | 215 | 202 | 215 | 7,000 |
1998/06/25 | 218 | 219 | 215 | 215 | 10,000 |
1998/06/24 | 202 | 203 | 202 | 203 | 12,000 |
1998/06/23 | 202 | 202 | 202 | 202 | 5,000 |
1998/06/22 | 201 | 201 | 201 | 201 | 3,000 |
1998/06/19 | 196 | 201 | 196 | 201 | 11,000 |
1998/06/18 | 203 | 203 | 201 | 201 | 10,000 |
1998/06/17 | 197 | 197 | 195 | 195 | 8,000 |
1998/06/16 | 190 | 197 | 190 | 197 | 7,000 |
1998/06/15 | 198 | 198 | 195 | 195 | 13,000 |
1998/06/12 | 195 | 198 | 195 | 198 | 8,000 |
1998/06/11 | 195 | 195 | 195 | 195 | 8,000 |
1998/06/10 | 200 | 200 | 200 | 200 | 9,000 |
1998/06/09 | 201 | 201 | 195 | 195 | 14,000 |
1998/06/08 | 209 | 209 | 201 | 205 | 13,000 |
1998/06/05 | 209 | 209 | 209 | 209 | 16,000 |
1998/06/04 | 211 | 211 | 211 | 211 | 13,000 |
1998/06/03 | 211 | 211 | 211 | 211 | 5,000 |
1998/06/02 | 214 | 214 | 211 | 211 | 18,000 |
1998/06/01 | 211 | 211 | 211 | 211 | 6,000 |
1998/05/29 | 211 | 211 | 211 | 211 | 9,000 |
1998/05/28 | 211 | 211 | 211 | 211 | 9,000 |
1998/05/27 | 215 | 216 | 211 | 211 | 16,000 |
1998/05/26 | 218 | 218 | 211 | 215 | 15,000 |
1998/05/25 | 221 | 221 | 211 | 211 | 7,000 |
1998/05/22 | 218 | 218 | 211 | 211 | 6,000 |
1998/05/21 | 220 | 220 | 218 | 218 | 4,000 |
1998/05/20 | 211 | 221 | 211 | 218 | 23,000 |
1998/05/19 | 215 | 215 | 210 | 211 | 5,000 |
1998/05/18 | 220 | 220 | 210 | 210 | 6,000 |
1998/05/15 | 225 | 225 | 220 | 220 | 6,000 |
1998/05/14 | 227 | 227 | 227 | 227 | 2,000 |
1998/05/12 | 229 | 229 | 229 | 229 | 2,000 |
1998/05/11 | 229 | 230 | 229 | 229 | 5,000 |
1998/05/08 | 229 | 230 | 229 | 229 | 12,000 |
1998/05/07 | 211 | 230 | 210 | 230 | 12,000 |
1998/05/06 | 222 | 222 | 211 | 211 | 14,000 |
1998/05/01 | 215 | 215 | 211 | 211 | 3,000 |
1998/04/30 | 216 | 218 | 215 | 215 | 6,000 |
1998/04/28 | 234 | 234 | 220 | 230 | 13,000 |
1998/04/27 | 236 | 236 | 235 | 235 | 8,000 |
1998/04/24 | 230 | 235 | 230 | 235 | 9,000 |
1998/04/23 | 220 | 230 | 220 | 230 | 5,000 |
1998/04/22 | 213 | 220 | 212 | 220 | 10,000 |
1998/04/21 | 220 | 220 | 210 | 210 | 5,000 |
1998/04/20 | 235 | 235 | 230 | 230 | 6,000 |
1998/04/17 | 235 | 235 | 230 | 230 | 2,000 |
1998/04/16 | 240 | 240 | 235 | 235 | 10,000 |
1998/04/15 | 230 | 240 | 230 | 240 | 5,000 |
1998/04/14 | 234 | 234 | 221 | 230 | 11,000 |
1998/04/13 | 240 | 240 | 235 | 235 | 8,000 |
1998/04/10 | 244 | 244 | 235 | 241 | 12,000 |
1998/04/09 | 239 | 244 | 239 | 244 | 7,000 |
1998/04/08 | 232 | 244 | 232 | 244 | 13,000 |
1998/04/07 | 212 | 230 | 212 | 229 | 12,000 |
1998/04/06 | 211 | 211 | 211 | 211 | 5,000 |
1998/04/03 | 196 | 204 | 195 | 201 | 54,000 |
1998/04/02 | 220 | 220 | 200 | 201 | 64,000 |
1998/04/01 | 245 | 245 | 221 | 229 | 25,000 |
1998/03/31 | 265 | 265 | 251 | 251 | 23,000 |
1998/03/27 | 275 | 275 | 275 | 275 | 2,000 |
1998/03/26 | 265 | 275 | 265 | 275 | 10,000 |
1998/03/25 | 270 | 270 | 265 | 265 | 44,000 |
1998/03/24 | 263 | 265 | 258 | 261 | 20,000 |
1998/03/23 | 264 | 270 | 263 | 269 | 12,000 |
1998/03/20 | 263 | 271 | 263 | 265 | 14,000 |
1998/03/19 | 271 | 271 | 270 | 271 | 15,000 |
1998/03/18 | 276 | 280 | 274 | 274 | 25,000 |
1998/03/17 | 276 | 280 | 276 | 280 | 31,000 |
1998/03/16 | 292 | 292 | 275 | 276 | 32,000 |
1998/03/13 | 289 | 294 | 287 | 294 | 7,000 |
1998/03/12 | 275 | 289 | 270 | 289 | 46,000 |
1998/03/11 | 278 | 278 | 270 | 270 | 37,000 |
1998/03/10 | 282 | 282 | 275 | 280 | 48,000 |
1998/03/09 | 300 | 300 | 291 | 291 | 20,000 |
1998/03/06 | 300 | 300 | 294 | 300 | 16,000 |
1998/03/05 | 308 | 308 | 291 | 300 | 74,000 |
1998/03/04 | 315 | 325 | 310 | 315 | 99,000 |
1998/03/03 | 315 | 333 | 308 | 325 | 344,000 |
1998/03/02 | 299 | 310 | 291 | 305 | 370,000 |
1998/02/27 | 286 | 308 | 282 | 304 | 416,000 |
1998/02/26 | 285 | 287 | 271 | 284 | 180,000 |
1998/02/25 | 260 | 290 | 260 | 290 | 229,000 |
1998/02/24 | 250 | 265 | 250 | 259 | 68,000 |
1998/02/23 | 251 | 251 | 246 | 247 | 22,000 |
1998/02/20 | 259 | 259 | 250 | 251 | 8,000 |
1998/02/19 | 261 | 265 | 257 | 262 | 26,000 |
1998/02/18 | 264 | 265 | 261 | 265 | 49,000 |
1998/02/17 | 260 | 270 | 260 | 265 | 50,000 |
1998/02/16 | 247 | 250 | 247 | 250 | 23,000 |
1998/02/13 | 264 | 264 | 250 | 252 | 22,000 |
1998/02/12 | 264 | 279 | 264 | 272 | 56,000 |
1998/02/10 | 246 | 265 | 240 | 263 | 42,000 |
1998/02/09 | 242 | 242 | 240 | 240 | 6,000 |
1998/02/06 | 244 | 250 | 241 | 242 | 19,000 |
1998/02/05 | 221 | 240 | 221 | 240 | 45,000 |
1998/02/04 | 225 | 225 | 221 | 225 | 12,000 |
1998/02/03 | 224 | 226 | 220 | 226 | 15,000 |
1998/02/02 | 211 | 212 | 206 | 209 | 13,000 |
1998/01/30 | 222 | 223 | 215 | 216 | 60,000 |
1998/01/29 | 243 | 245 | 236 | 236 | 43,000 |
1998/01/28 | 265 | 265 | 250 | 250 | 62,000 |
1998/01/27 | 210 | 225 | 205 | 225 | 38,000 |
1998/01/26 | 191 | 210 | 191 | 200 | 25,000 |
1998/01/23 | 180 | 192 | 180 | 190 | 17,000 |
1998/01/22 | 174 | 180 | 174 | 180 | 8,000 |
1998/01/21 | 167 | 174 | 165 | 174 | 46,000 |
1998/01/20 | 165 | 165 | 165 | 165 | 17,000 |
1998/01/19 | 159 | 165 | 159 | 165 | 14,000 |
1998/01/16 | 147 | 159 | 147 | 159 | 12,000 |
1998/01/14 | 141 | 141 | 141 | 141 | 1,000 |
1998/01/13 | 150 | 150 | 141 | 145 | 5,000 |
1998/01/08 | 140 | 155 | 140 | 155 | 8,000 |
1998/01/07 | 141 | 141 | 141 | 141 | 1,000 |
1998/01/06 | 140 | 140 | 140 | 140 | 15,000 |
1998/01/05 | 142 | 142 | 140 | 140 | 11,000 |