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 |
---|---|---|---|---|---|
2001/12/28 | 119 | 119 | 119 | 119 | 3,000 |
2001/12/27 | 116 | 120 | 115 | 117 | 10,000 |
2001/12/26 | 121 | 123 | 115 | 123 | 33,000 |
2001/12/25 | 129 | 129 | 124 | 126 | 7,000 |
2001/12/21 | 117 | 124 | 115 | 124 | 14,000 |
2001/12/20 | 112 | 122 | 110 | 122 | 8,000 |
2001/12/19 | 121 | 127 | 114 | 122 | 55,000 |
2001/12/18 | 133 | 133 | 120 | 132 | 22,000 |
2001/12/17 | 121 | 135 | 115 | 134 | 16,000 |
2001/12/14 | 125 | 126 | 120 | 122 | 16,000 |
2001/12/13 | 130 | 130 | 130 | 130 | 7,000 |
2001/12/12 | 139 | 139 | 132 | 138 | 13,000 |
2001/12/11 | 134 | 139 | 131 | 138 | 18,000 |
2001/12/10 | 150 | 150 | 148 | 148 | 9,000 |
2001/12/07 | 137 | 150 | 135 | 145 | 24,000 |
2001/12/06 | 136 | 140 | 136 | 137 | 16,000 |
2001/12/03 | 135 | 140 | 135 | 140 | 6,000 |
2001/11/30 | 138 | 147 | 138 | 147 | 8,000 |
2001/11/29 | 144 | 144 | 133 | 133 | 27,000 |
2001/11/28 | 149 | 149 | 143 | 148 | 29,000 |
2001/11/27 | 152 | 152 | 148 | 149 | 22,000 |
2001/11/26 | 157 | 158 | 153 | 153 | 45,000 |
2001/11/22 | 164 | 165 | 154 | 156 | 40,000 |
2001/11/21 | 163 | 165 | 161 | 164 | 25,000 |
2001/11/20 | 173 | 173 | 163 | 163 | 82,000 |
2001/11/19 | 173 | 173 | 168 | 169 | 77,000 |
2001/11/16 | 164 | 173 | 159 | 173 | 214,000 |
2001/11/15 | 155 | 162 | 155 | 160 | 91,000 |
2001/11/14 | 153 | 155 | 153 | 153 | 54,000 |
2001/11/13 | 155 | 155 | 152 | 153 | 34,000 |
2001/11/12 | 155 | 155 | 152 | 154 | 41,000 |
2001/11/09 | 155 | 155 | 154 | 155 | 33,000 |
2001/11/08 | 154 | 157 | 153 | 156 | 52,000 |
2001/11/07 | 163 | 163 | 155 | 155 | 27,000 |
2001/11/06 | 161 | 161 | 155 | 158 | 24,000 |
2001/11/05 | 164 | 167 | 155 | 155 | 61,000 |
2001/11/02 | 169 | 169 | 164 | 164 | 36,000 |
2001/11/01 | 167 | 173 | 163 | 167 | 191,000 |
2001/10/31 | 160 | 175 | 155 | 170 | 261,000 |
2001/10/30 | 152 | 160 | 152 | 159 | 27,000 |
2001/10/29 | 162 | 162 | 151 | 155 | 32,000 |
2001/10/26 | 153 | 160 | 150 | 160 | 114,000 |
2001/10/25 | 154 | 154 | 149 | 152 | 57,000 |
2001/10/24 | 150 | 150 | 149 | 150 | 23,000 |
2001/10/23 | 143 | 160 | 141 | 155 | 40,000 |
2001/10/22 | 151 | 151 | 140 | 140 | 41,000 |
2001/10/19 | 151 | 155 | 150 | 150 | 47,000 |
2001/10/18 | 162 | 162 | 151 | 151 | 162,000 |
2001/10/17 | 137 | 179 | 137 | 167 | 398,000 |
2001/10/16 | 137 | 138 | 131 | 135 | 44,000 |
2001/10/15 | 134 | 136 | 133 | 133 | 14,000 |
2001/10/12 | 137 | 137 | 131 | 136 | 15,000 |
2001/10/11 | 133 | 137 | 133 | 137 | 15,000 |
2001/10/10 | 138 | 138 | 131 | 133 | 19,000 |
2001/10/09 | 138 | 138 | 131 | 138 | 59,000 |
2001/10/05 | 135 | 138 | 130 | 138 | 24,000 |
2001/10/04 | 132 | 138 | 131 | 133 | 20,000 |
2001/10/03 | 138 | 138 | 130 | 130 | 54,000 |
2001/10/02 | 131 | 132 | 117 | 132 | 13,000 |
2001/10/01 | 129 | 132 | 129 | 132 | 10,000 |
2001/09/28 | 129 | 129 | 129 | 129 | 2,000 |
2001/09/27 | 129 | 129 | 129 | 129 | 4,000 |
2001/09/26 | 126 | 129 | 125 | 129 | 17,000 |
2001/09/25 | 129 | 130 | 125 | 125 | 14,000 |
2001/09/21 | 125 | 125 | 120 | 125 | 8,000 |
2001/09/20 | 130 | 130 | 129 | 129 | 5,000 |
2001/09/19 | 133 | 133 | 130 | 130 | 5,000 |
2001/09/18 | 133 | 133 | 133 | 133 | 1,000 |
2001/09/17 | 133 | 134 | 125 | 134 | 18,000 |
2001/09/14 | 125 | 139 | 125 | 139 | 60,000 |
2001/09/13 | 119 | 123 | 119 | 123 | 18,000 |
2001/09/12 | 120 | 126 | 119 | 125 | 7,000 |
2001/09/11 | 130 | 130 | 130 | 130 | 1,000 |
2001/09/10 | 130 | 130 | 125 | 130 | 4,000 |
2001/09/07 | 130 | 130 | 130 | 130 | 10,000 |
2001/09/06 | 130 | 130 | 130 | 130 | 4,000 |
2001/09/05 | 130 | 130 | 130 | 130 | 5,000 |
2001/09/04 | 130 | 130 | 124 | 130 | 22,000 |
2001/09/03 | 132 | 132 | 130 | 130 | 8,000 |
2001/08/31 | 131 | 132 | 130 | 132 | 13,000 |
2001/08/29 | 133 | 133 | 131 | 131 | 17,000 |
2001/08/28 | 132 | 132 | 131 | 132 | 5,000 |
2001/08/27 | 134 | 137 | 131 | 131 | 25,000 |
2001/08/24 | 135 | 135 | 131 | 133 | 36,000 |
2001/08/23 | 136 | 136 | 131 | 135 | 26,000 |
2001/08/22 | 130 | 136 | 130 | 136 | 38,000 |
2001/08/20 | 134 | 135 | 134 | 135 | 3,000 |
2001/08/17 | 134 | 134 | 134 | 134 | 2,000 |
2001/08/16 | 133 | 135 | 130 | 135 | 26,000 |
2001/08/15 | 138 | 139 | 138 | 139 | 11,000 |
2001/08/14 | 134 | 134 | 134 | 134 | 1,000 |
2001/08/10 | 134 | 134 | 134 | 134 | 1,000 |
2001/08/09 | 136 | 138 | 134 | 134 | 9,000 |
2001/08/08 | 135 | 135 | 133 | 133 | 10,000 |
2001/08/07 | 139 | 139 | 135 | 139 | 10,000 |
2001/08/06 | 139 | 139 | 132 | 132 | 10,000 |
2001/08/03 | 140 | 140 | 131 | 139 | 18,000 |
2001/08/02 | 136 | 141 | 131 | 141 | 24,000 |
2001/08/01 | 136 | 136 | 130 | 136 | 7,000 |
2001/07/31 | 136 | 136 | 136 | 136 | 3,000 |
2001/07/30 | 139 | 139 | 136 | 136 | 9,000 |
2001/07/27 | 135 | 139 | 125 | 139 | 47,000 |
2001/07/26 | 140 | 140 | 130 | 130 | 5,000 |
2001/07/25 | 138 | 138 | 135 | 135 | 14,000 |
2001/07/24 | 135 | 135 | 135 | 135 | 9,000 |
2001/07/23 | 139 | 139 | 139 | 139 | 3,000 |
2001/07/18 | 139 | 139 | 139 | 139 | 5,000 |
2001/07/17 | 140 | 140 | 140 | 140 | 12,000 |
2001/07/16 | 140 | 140 | 140 | 140 | 71,000 |
2001/07/13 | 138 | 138 | 138 | 138 | 3,000 |
2001/07/12 | 136 | 136 | 135 | 135 | 21,000 |
2001/07/11 | 138 | 138 | 136 | 136 | 31,000 |
2001/07/10 | 137 | 137 | 137 | 137 | 1,000 |
2001/07/09 | 139 | 139 | 137 | 137 | 4,000 |
2001/07/06 | 143 | 143 | 139 | 139 | 10,000 |
2001/07/05 | 140 | 143 | 140 | 143 | 10,000 |
2001/07/04 | 140 | 140 | 140 | 140 | 7,000 |
2001/07/03 | 145 | 145 | 140 | 140 | 9,000 |
2001/07/02 | 148 | 149 | 145 | 145 | 25,000 |
2001/06/29 | 138 | 138 | 138 | 138 | 3,000 |
2001/06/28 | 140 | 140 | 138 | 138 | 13,000 |
2001/06/27 | 139 | 139 | 139 | 139 | 2,000 |
2001/06/26 | 140 | 141 | 139 | 141 | 10,000 |
2001/06/25 | 141 | 141 | 140 | 140 | 8,000 |
2001/06/22 | 140 | 140 | 139 | 139 | 3,000 |
2001/06/21 | 138 | 139 | 138 | 139 | 9,000 |
2001/06/20 | 138 | 138 | 138 | 138 | 5,000 |
2001/06/19 | 138 | 138 | 138 | 138 | 4,000 |
2001/06/18 | 145 | 145 | 145 | 145 | 3,000 |
2001/06/15 | 145 | 146 | 144 | 146 | 21,000 |
2001/06/14 | 138 | 145 | 138 | 145 | 16,000 |
2001/06/13 | 138 | 138 | 138 | 138 | 5,000 |
2001/06/12 | 145 | 145 | 140 | 140 | 11,000 |
2001/06/08 | 144 | 144 | 140 | 140 | 5,000 |
2001/06/07 | 140 | 144 | 138 | 144 | 13,000 |
2001/06/06 | 140 | 140 | 140 | 140 | 6,000 |
2001/06/05 | 143 | 143 | 141 | 141 | 19,000 |
2001/06/01 | 141 | 141 | 141 | 141 | 2,000 |
2001/05/31 | 143 | 149 | 141 | 141 | 30,000 |
2001/05/30 | 146 | 146 | 144 | 144 | 20,000 |
2001/05/29 | 145 | 153 | 145 | 153 | 19,000 |
2001/05/28 | 146 | 155 | 146 | 154 | 23,000 |
2001/05/25 | 146 | 147 | 146 | 147 | 4,000 |
2001/05/24 | 147 | 147 | 147 | 147 | 3,000 |
2001/05/23 | 141 | 147 | 141 | 147 | 25,000 |
2001/05/22 | 148 | 148 | 143 | 143 | 14,000 |
2001/05/21 | 144 | 148 | 144 | 148 | 8,000 |
2001/05/18 | 144 | 144 | 144 | 144 | 4,000 |
2001/05/17 | 148 | 148 | 144 | 144 | 13,000 |
2001/05/16 | 149 | 155 | 149 | 149 | 59,000 |
2001/05/15 | 145 | 149 | 144 | 149 | 434,000 |
2001/05/14 | 141 | 147 | 140 | 145 | 15,000 |
2001/05/11 | 147 | 149 | 147 | 147 | 8,000 |
2001/05/09 | 145 | 147 | 140 | 145 | 20,000 |
2001/05/08 | 148 | 148 | 145 | 145 | 10,000 |
2001/05/07 | 147 | 149 | 145 | 149 | 23,000 |
2001/05/02 | 140 | 145 | 140 | 141 | 29,000 |
2001/05/01 | 149 | 149 | 148 | 149 | 23,000 |
2001/04/27 | 145 | 150 | 144 | 150 | 54,000 |
2001/04/26 | 143 | 144 | 143 | 144 | 14,000 |
2001/04/25 | 142 | 144 | 140 | 143 | 21,000 |
2001/04/24 | 142 | 143 | 136 | 142 | 12,000 |
2001/04/23 | 144 | 144 | 139 | 139 | 9,000 |
2001/04/20 | 143 | 144 | 141 | 144 | 14,000 |
2001/04/19 | 145 | 145 | 141 | 143 | 5,000 |
2001/04/18 | 148 | 148 | 145 | 145 | 7,000 |
2001/04/17 | 149 | 149 | 148 | 148 | 10,000 |
2001/04/16 | 140 | 149 | 140 | 149 | 15,000 |
2001/04/13 | 145 | 146 | 140 | 145 | 49,000 |
2001/04/12 | 148 | 152 | 145 | 147 | 29,000 |
2001/04/11 | 140 | 151 | 138 | 151 | 52,000 |
2001/04/10 | 137 | 139 | 135 | 138 | 66,000 |
2001/04/09 | 137 | 140 | 136 | 138 | 20,000 |
2001/04/06 | 125 | 135 | 123 | 132 | 51,000 |
2001/04/05 | 122 | 126 | 120 | 123 | 59,000 |
2001/04/04 | 121 | 125 | 121 | 123 | 15,000 |
2001/04/03 | 120 | 120 | 120 | 120 | 5,000 |
2001/04/02 | 120 | 120 | 120 | 120 | 6,000 |
2001/03/30 | 120 | 120 | 120 | 120 | 19,000 |
2001/03/29 | 123 | 123 | 121 | 121 | 19,000 |
2001/03/28 | 123 | 125 | 122 | 123 | 9,000 |
2001/03/27 | 122 | 123 | 121 | 122 | 21,000 |
2001/03/26 | 120 | 122 | 114 | 122 | 15,000 |
2001/03/23 | 120 | 120 | 119 | 120 | 51,000 |
2001/03/22 | 122 | 122 | 110 | 120 | 25,000 |
2001/03/21 | 123 | 123 | 116 | 122 | 6,000 |
2001/03/19 | 120 | 120 | 120 | 120 | 1,000 |
2001/03/16 | 120 | 120 | 120 | 120 | 3,000 |
2001/03/15 | 123 | 123 | 120 | 120 | 5,000 |
2001/03/14 | 120 | 123 | 115 | 123 | 7,000 |
2001/03/13 | 120 | 120 | 115 | 120 | 9,000 |
2001/03/12 | 121 | 121 | 121 | 121 | 1,000 |
2001/03/09 | 124 | 124 | 121 | 121 | 8,000 |
2001/03/08 | 124 | 124 | 120 | 124 | 11,000 |
2001/03/07 | 120 | 125 | 105 | 125 | 31,000 |
2001/03/06 | 124 | 124 | 124 | 124 | 3,000 |
2001/03/05 | 125 | 125 | 110 | 124 | 25,000 |
2001/03/02 | 125 | 125 | 119 | 125 | 16,000 |
2001/03/01 | 125 | 125 | 125 | 125 | 30,000 |
2001/02/28 | 120 | 120 | 117 | 117 | 4,000 |
2001/02/27 | 119 | 119 | 119 | 119 | 2,000 |
2001/02/26 | 119 | 119 | 119 | 119 | 4,000 |
2001/02/23 | 119 | 119 | 119 | 119 | 1,000 |
2001/02/22 | 118 | 118 | 116 | 118 | 3,000 |
2001/02/20 | 120 | 120 | 110 | 120 | 3,000 |
2001/02/19 | 119 | 119 | 119 | 119 | 2,000 |
2001/02/16 | 116 | 119 | 116 | 119 | 3,000 |
2001/02/15 | 120 | 120 | 120 | 120 | 3,000 |
2001/02/09 | 119 | 120 | 110 | 120 | 11,000 |
2001/02/08 | 112 | 118 | 112 | 118 | 4,000 |
2001/02/06 | 121 | 121 | 121 | 121 | 9,000 |
2001/02/05 | 121 | 125 | 121 | 125 | 11,000 |
2001/02/02 | 121 | 121 | 121 | 121 | 3,000 |
2001/01/31 | 121 | 121 | 121 | 121 | 1,000 |
2001/01/30 | 121 | 122 | 121 | 121 | 7,000 |
2001/01/29 | 121 | 121 | 121 | 121 | 2,000 |
2001/01/26 | 121 | 126 | 121 | 121 | 10,000 |
2001/01/25 | 116 | 119 | 113 | 119 | 10,000 |
2001/01/24 | 112 | 112 | 112 | 112 | 2,000 |
2001/01/23 | 116 | 116 | 116 | 116 | 1,000 |
2001/01/19 | 112 | 112 | 112 | 112 | 20,000 |
2001/01/18 | 115 | 116 | 112 | 116 | 17,000 |
2001/01/17 | 106 | 115 | 106 | 115 | 18,000 |
2001/01/16 | 110 | 113 | 110 | 113 | 12,000 |
2001/01/15 | 109 | 110 | 109 | 110 | 4,000 |
2001/01/12 | 104 | 105 | 104 | 105 | 2,000 |
2001/01/11 | 105 | 105 | 105 | 105 | 1,000 |
2001/01/10 | 103 | 104 | 103 | 104 | 11,000 |
2001/01/09 | 104 | 104 | 103 | 103 | 11,000 |
2001/01/05 | 103 | 105 | 103 | 104 | 20,000 |
2001/01/04 | 101 | 115 | 101 | 115 | 9,000 |