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 |
---|---|---|---|---|---|
2000/12/29 | 105 | 132 | 105 | 132 | 46,000 |
2000/12/28 | 104 | 104 | 104 | 104 | 1,000 |
2000/12/27 | 104 | 105 | 104 | 105 | 8,000 |
2000/12/26 | 106 | 107 | 106 | 106 | 4,000 |
2000/12/25 | 108 | 108 | 107 | 107 | 7,000 |
2000/12/22 | 107 | 110 | 107 | 107 | 11,000 |
2000/12/21 | 107 | 107 | 107 | 107 | 16,000 |
2000/12/20 | 107 | 110 | 107 | 110 | 6,000 |
2000/12/19 | 109 | 109 | 109 | 109 | 1,000 |
2000/12/18 | 112 | 112 | 112 | 112 | 1,000 |
2000/12/15 | 112 | 112 | 112 | 112 | 3,000 |
2000/12/14 | 112 | 112 | 112 | 112 | 5,000 |
2000/12/08 | 120 | 120 | 118 | 118 | 12,000 |
2000/12/06 | 108 | 112 | 108 | 112 | 10,000 |
2000/12/05 | 120 | 120 | 120 | 120 | 1,000 |
2000/12/04 | 113 | 121 | 109 | 121 | 17,000 |
2000/12/01 | 111 | 118 | 104 | 118 | 7,000 |
2000/11/30 | 110 | 110 | 110 | 110 | 3,000 |
2000/11/29 | 110 | 110 | 110 | 110 | 2,000 |
2000/11/28 | 111 | 111 | 110 | 110 | 10,000 |
2000/11/27 | 113 | 113 | 113 | 113 | 6,000 |
2000/11/24 | 113 | 114 | 113 | 114 | 5,000 |
2000/11/22 | 115 | 116 | 115 | 115 | 7,000 |
2000/11/21 | 118 | 118 | 118 | 118 | 5,000 |
2000/11/20 | 118 | 118 | 118 | 118 | 3,000 |
2000/11/17 | 118 | 118 | 116 | 118 | 6,000 |
2000/11/16 | 112 | 118 | 112 | 118 | 8,000 |
2000/11/15 | 121 | 124 | 120 | 124 | 3,000 |
2000/11/14 | 130 | 130 | 117 | 125 | 5,000 |
2000/11/13 | 133 | 133 | 130 | 133 | 8,000 |
2000/11/10 | 117 | 118 | 117 | 118 | 8,000 |
2000/11/09 | 116 | 116 | 116 | 116 | 1,000 |
2000/11/08 | 115 | 115 | 115 | 115 | 1,000 |
2000/11/07 | 115 | 115 | 115 | 115 | 3,000 |
2000/11/06 | 111 | 113 | 111 | 113 | 17,000 |
2000/11/02 | 110 | 110 | 110 | 110 | 1,000 |
2000/11/01 | 109 | 110 | 109 | 110 | 5,000 |
2000/10/31 | 111 | 111 | 110 | 111 | 43,000 |
2000/10/30 | 111 | 111 | 111 | 111 | 4,000 |
2000/10/27 | 113 | 113 | 111 | 111 | 6,000 |
2000/10/26 | 119 | 120 | 111 | 111 | 5,000 |
2000/10/25 | 120 | 120 | 120 | 120 | 65,000 |
2000/10/24 | 120 | 120 | 120 | 120 | 2,000 |
2000/10/23 | 120 | 120 | 120 | 120 | 2,000 |
2000/10/20 | 122 | 122 | 120 | 120 | 4,000 |
2000/10/19 | 118 | 122 | 116 | 122 | 22,000 |
2000/10/18 | 120 | 120 | 118 | 118 | 6,000 |
2000/10/17 | 124 | 124 | 124 | 124 | 1,000 |
2000/10/16 | 120 | 125 | 120 | 125 | 4,000 |
2000/10/13 | 120 | 120 | 120 | 120 | 1,000 |
2000/10/12 | 124 | 124 | 120 | 120 | 16,000 |
2000/10/11 | 122 | 122 | 122 | 122 | 2,000 |
2000/10/10 | 122 | 122 | 122 | 122 | 1,000 |
2000/10/06 | 122 | 122 | 122 | 122 | 1,000 |
2000/10/05 | 122 | 122 | 122 | 122 | 2,000 |
2000/10/04 | 118 | 120 | 118 | 120 | 4,000 |
2000/10/03 | 118 | 118 | 118 | 118 | 13,000 |
2000/10/02 | 117 | 118 | 117 | 118 | 6,000 |
2000/09/29 | 129 | 129 | 116 | 126 | 12,000 |
2000/09/28 | 129 | 130 | 115 | 130 | 33,000 |
2000/09/27 | 122 | 128 | 120 | 128 | 25,000 |
2000/09/26 | 123 | 123 | 122 | 122 | 25,000 |
2000/09/25 | 127 | 127 | 123 | 123 | 11,000 |
2000/09/22 | 128 | 128 | 128 | 128 | 1,000 |
2000/09/21 | 128 | 128 | 128 | 128 | 3,000 |
2000/09/20 | 127 | 128 | 127 | 128 | 14,000 |
2000/09/19 | 128 | 128 | 127 | 127 | 2,000 |
2000/09/18 | 128 | 128 | 128 | 128 | 6,000 |
2000/09/14 | 128 | 128 | 128 | 128 | 7,000 |
2000/09/13 | 128 | 128 | 126 | 126 | 4,000 |
2000/09/12 | 128 | 128 | 127 | 128 | 7,000 |
2000/09/11 | 129 | 129 | 111 | 129 | 13,000 |
2000/09/08 | 126 | 129 | 125 | 129 | 22,000 |
2000/09/07 | 129 | 129 | 125 | 129 | 14,000 |
2000/09/06 | 130 | 130 | 129 | 129 | 10,000 |
2000/09/05 | 130 | 130 | 130 | 130 | 5,000 |
2000/09/04 | 130 | 130 | 130 | 130 | 3,000 |
2000/09/01 | 130 | 130 | 130 | 130 | 21,000 |
2000/08/31 | 132 | 132 | 131 | 131 | 8,000 |
2000/08/30 | 132 | 132 | 131 | 132 | 10,000 |
2000/08/29 | 132 | 132 | 132 | 132 | 4,000 |
2000/08/28 | 133 | 133 | 132 | 132 | 9,000 |
2000/08/25 | 133 | 133 | 132 | 133 | 22,000 |
2000/08/24 | 132 | 132 | 132 | 132 | 4,000 |
2000/08/23 | 133 | 133 | 133 | 133 | 2,000 |
2000/08/22 | 133 | 133 | 132 | 133 | 5,000 |
2000/08/21 | 132 | 132 | 132 | 132 | 5,000 |
2000/08/18 | 135 | 135 | 131 | 131 | 5,000 |
2000/08/17 | 131 | 131 | 131 | 131 | 2,000 |
2000/08/16 | 135 | 135 | 130 | 130 | 8,000 |
2000/08/15 | 135 | 135 | 135 | 135 | 2,000 |
2000/08/14 | 132 | 135 | 131 | 135 | 6,000 |
2000/08/11 | 131 | 131 | 131 | 131 | 5,000 |
2000/08/10 | 132 | 132 | 131 | 131 | 3,000 |
2000/08/09 | 133 | 133 | 130 | 131 | 6,000 |
2000/08/08 | 132 | 133 | 132 | 132 | 5,000 |
2000/08/07 | 132 | 132 | 132 | 132 | 7,000 |
2000/08/04 | 128 | 132 | 128 | 132 | 4,000 |
2000/08/03 | 127 | 127 | 127 | 127 | 13,000 |
2000/08/02 | 127 | 127 | 127 | 127 | 1,000 |
2000/08/01 | 126 | 127 | 126 | 127 | 6,000 |
2000/07/31 | 125 | 125 | 125 | 125 | 3,000 |
2000/07/28 | 133 | 133 | 125 | 125 | 4,000 |
2000/07/27 | 133 | 133 | 133 | 133 | 17,000 |
2000/07/26 | 133 | 133 | 133 | 133 | 2,000 |
2000/07/25 | 132 | 132 | 131 | 131 | 6,000 |
2000/07/24 | 132 | 132 | 131 | 131 | 8,000 |
2000/07/21 | 133 | 133 | 130 | 131 | 27,000 |
2000/07/19 | 133 | 133 | 132 | 132 | 9,000 |
2000/07/18 | 135 | 136 | 134 | 135 | 44,000 |
2000/07/17 | 145 | 145 | 123 | 128 | 195,000 |
2000/07/14 | 145 | 145 | 145 | 145 | 4,000 |
2000/07/13 | 145 | 145 | 141 | 145 | 7,000 |
2000/07/12 | 150 | 150 | 145 | 145 | 4,000 |
2000/07/11 | 150 | 150 | 150 | 150 | 3,000 |
2000/07/10 | 150 | 150 | 150 | 150 | 6,000 |
2000/07/07 | 152 | 152 | 150 | 150 | 20,000 |
2000/07/06 | 150 | 151 | 145 | 145 | 17,000 |
2000/07/05 | 150 | 154 | 150 | 152 | 10,000 |
2000/07/04 | 151 | 151 | 150 | 150 | 19,000 |
2000/07/03 | 136 | 140 | 136 | 140 | 81,000 |
2000/06/30 | 137 | 137 | 135 | 135 | 17,000 |
2000/06/29 | 136 | 137 | 136 | 137 | 9,000 |
2000/06/28 | 136 | 136 | 132 | 135 | 5,000 |
2000/06/27 | 140 | 140 | 135 | 135 | 10,000 |
2000/06/26 | 140 | 140 | 140 | 140 | 6,000 |
2000/06/23 | 135 | 135 | 135 | 135 | 6,000 |
2000/06/22 | 135 | 135 | 135 | 135 | 16,000 |
2000/06/21 | 131 | 131 | 131 | 131 | 1,000 |
2000/06/20 | 131 | 131 | 131 | 131 | 7,000 |
2000/06/16 | 135 | 135 | 130 | 130 | 13,000 |
2000/06/15 | 142 | 142 | 140 | 140 | 19,000 |
2000/06/14 | 140 | 140 | 140 | 140 | 2,000 |
2000/06/13 | 140 | 140 | 135 | 140 | 11,000 |
2000/06/08 | 135 | 135 | 135 | 135 | 6,000 |
2000/06/07 | 135 | 135 | 135 | 135 | 1,000 |
2000/06/06 | 135 | 135 | 132 | 135 | 4,000 |
2000/06/05 | 132 | 132 | 132 | 132 | 4,000 |
2000/06/02 | 131 | 132 | 131 | 132 | 8,000 |
2000/06/01 | 131 | 131 | 131 | 131 | 5,000 |
2000/05/31 | 131 | 131 | 131 | 131 | 3,000 |
2000/05/29 | 130 | 130 | 130 | 130 | 1,000 |
2000/05/25 | 132 | 133 | 132 | 133 | 10,000 |
2000/05/24 | 138 | 142 | 138 | 142 | 6,000 |
2000/05/23 | 144 | 144 | 140 | 140 | 9,000 |
2000/05/22 | 137 | 140 | 133 | 133 | 31,000 |
2000/05/19 | 137 | 137 | 137 | 137 | 2,000 |
2000/05/18 | 138 | 138 | 138 | 138 | 3,000 |
2000/05/17 | 137 | 137 | 137 | 137 | 10,000 |
2000/05/16 | 142 | 142 | 141 | 142 | 4,000 |
2000/05/15 | 141 | 141 | 141 | 141 | 4,000 |
2000/05/12 | 142 | 142 | 141 | 141 | 12,000 |
2000/05/11 | 142 | 142 | 142 | 142 | 3,000 |
2000/05/10 | 141 | 142 | 141 | 142 | 5,000 |
2000/05/09 | 141 | 141 | 141 | 141 | 2,000 |
2000/05/08 | 141 | 141 | 141 | 141 | 2,000 |
2000/05/02 | 141 | 141 | 141 | 141 | 1,000 |
2000/04/28 | 141 | 141 | 141 | 141 | 3,000 |
2000/04/27 | 143 | 143 | 143 | 143 | 9,000 |
2000/04/26 | 143 | 143 | 143 | 143 | 8,000 |
2000/04/25 | 138 | 143 | 138 | 143 | 172,000 |
2000/04/24 | 138 | 138 | 138 | 138 | 4,000 |
2000/04/21 | 138 | 138 | 138 | 138 | 4,000 |
2000/04/20 | 144 | 144 | 138 | 138 | 9,000 |
2000/04/19 | 144 | 144 | 144 | 144 | 8,000 |
2000/04/18 | 142 | 145 | 142 | 145 | 77,000 |
2000/04/17 | 145 | 145 | 145 | 145 | 3,000 |
2000/04/14 | 141 | 148 | 140 | 145 | 21,000 |
2000/04/13 | 140 | 140 | 140 | 140 | 7,000 |
2000/04/12 | 140 | 140 | 139 | 139 | 15,000 |
2000/04/11 | 140 | 140 | 140 | 140 | 6,000 |
2000/04/10 | 140 | 140 | 140 | 140 | 1,000 |
2000/04/07 | 140 | 140 | 140 | 140 | 3,000 |
2000/04/06 | 141 | 141 | 140 | 140 | 13,000 |
2000/04/05 | 143 | 143 | 143 | 143 | 2,000 |
2000/04/04 | 145 | 145 | 145 | 145 | 2,000 |
2000/04/03 | 147 | 147 | 147 | 147 | 4,000 |
2000/03/31 | 146 | 147 | 146 | 147 | 13,000 |
2000/03/30 | 143 | 150 | 143 | 145 | 130,000 |
2000/03/29 | 140 | 141 | 137 | 141 | 9,000 |
2000/03/28 | 140 | 140 | 140 | 140 | 1,000 |
2000/03/27 | 135 | 135 | 135 | 135 | 18,000 |
2000/03/24 | 135 | 135 | 135 | 135 | 5,000 |
2000/03/23 | 135 | 135 | 135 | 135 | 4,000 |
2000/03/22 | 135 | 140 | 135 | 140 | 3,000 |
2000/03/21 | 136 | 136 | 136 | 136 | 4,000 |
2000/03/17 | 136 | 136 | 136 | 136 | 15,000 |
2000/03/16 | 130 | 135 | 130 | 135 | 12,000 |
2000/03/15 | 132 | 135 | 132 | 135 | 7,000 |
2000/03/14 | 132 | 132 | 132 | 132 | 6,000 |
2000/03/13 | 132 | 132 | 132 | 132 | 245,000 |
2000/03/10 | 130 | 132 | 130 | 132 | 8,000 |
2000/03/09 | 130 | 133 | 126 | 133 | 16,000 |
2000/03/08 | 130 | 130 | 130 | 130 | 15,000 |
2000/03/07 | 135 | 135 | 130 | 130 | 12,000 |
2000/03/06 | 124 | 140 | 124 | 140 | 57,000 |
2000/03/03 | 135 | 135 | 135 | 135 | 2,000 |
2000/03/02 | 125 | 125 | 124 | 124 | 6,000 |
2000/03/01 | 125 | 125 | 124 | 124 | 22,000 |
2000/02/29 | 126 | 126 | 126 | 126 | 7,000 |
2000/02/28 | 130 | 130 | 126 | 126 | 14,000 |
2000/02/25 | 121 | 125 | 120 | 125 | 29,000 |
2000/02/24 | 117 | 120 | 117 | 120 | 15,000 |
2000/02/23 | 116 | 119 | 115 | 115 | 41,000 |
2000/02/22 | 117 | 120 | 117 | 120 | 22,000 |
2000/02/21 | 118 | 118 | 118 | 118 | 13,000 |
2000/02/18 | 118 | 118 | 118 | 118 | 11,000 |
2000/02/17 | 112 | 118 | 112 | 118 | 21,000 |
2000/02/16 | 115 | 118 | 110 | 118 | 5,000 |
2000/02/15 | 120 | 120 | 110 | 119 | 18,000 |
2000/02/14 | 120 | 120 | 110 | 119 | 9,000 |
2000/02/10 | 119 | 120 | 115 | 115 | 12,000 |
2000/02/08 | 123 | 123 | 115 | 120 | 23,000 |
2000/02/07 | 123 | 123 | 118 | 118 | 16,000 |
2000/02/04 | 120 | 123 | 118 | 123 | 225,000 |
2000/02/03 | 120 | 123 | 110 | 122 | 55,000 |
2000/02/02 | 116 | 120 | 116 | 120 | 13,000 |
2000/02/01 | 120 | 124 | 115 | 124 | 23,000 |
2000/01/31 | 120 | 121 | 119 | 119 | 19,000 |
2000/01/28 | 125 | 125 | 125 | 125 | 20,000 |
2000/01/27 | 128 | 128 | 127 | 128 | 3,000 |
2000/01/26 | 130 | 130 | 127 | 127 | 14,000 |
2000/01/25 | 130 | 132 | 130 | 130 | 11,000 |
2000/01/24 | 132 | 132 | 126 | 126 | 7,000 |
2000/01/21 | 134 | 134 | 134 | 134 | 1,000 |
2000/01/20 | 130 | 134 | 130 | 134 | 5,000 |
2000/01/19 | 133 | 142 | 130 | 130 | 7,000 |
2000/01/18 | 125 | 142 | 125 | 133 | 9,000 |
2000/01/14 | 133 | 133 | 133 | 133 | 4,000 |
2000/01/13 | 133 | 133 | 133 | 133 | 1,000 |
2000/01/12 | 128 | 128 | 123 | 125 | 48,000 |
2000/01/11 | 134 | 134 | 128 | 128 | 2,000 |
2000/01/07 | 125 | 129 | 123 | 123 | 182,000 |
2000/01/06 | 130 | 134 | 130 | 134 | 12,000 |
2000/01/05 | 125 | 130 | 125 | 130 | 5,000 |
2000/01/04 | 126 | 134 | 125 | 134 | 24,000 |