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 |
---|---|---|---|---|---|
2002/12/30 | 130 | 134 | 130 | 134 | 6,000 |
2002/12/27 | 131 | 134 | 131 | 131 | 5,000 |
2002/12/26 | 123 | 130 | 123 | 130 | 36,000 |
2002/12/25 | 126 | 126 | 123 | 123 | 16,000 |
2002/12/24 | 125 | 125 | 123 | 125 | 67,000 |
2002/12/20 | 125 | 130 | 125 | 125 | 26,000 |
2002/12/19 | 128 | 128 | 125 | 128 | 16,000 |
2002/12/18 | 128 | 129 | 125 | 129 | 13,000 |
2002/12/17 | 132 | 132 | 122 | 126 | 24,000 |
2002/12/16 | 135 | 138 | 131 | 131 | 7,000 |
2002/12/13 | 136 | 138 | 136 | 138 | 12,000 |
2002/12/12 | 148 | 148 | 136 | 143 | 24,000 |
2002/12/11 | 150 | 153 | 148 | 148 | 7,000 |
2002/12/10 | 153 | 153 | 150 | 150 | 7,000 |
2002/12/09 | 150 | 150 | 149 | 149 | 7,000 |
2002/12/06 | 151 | 152 | 151 | 151 | 10,000 |
2002/12/05 | 152 | 153 | 152 | 152 | 14,000 |
2002/12/04 | 155 | 155 | 152 | 155 | 3,000 |
2002/12/03 | 154 | 156 | 154 | 156 | 2,000 |
2002/11/29 | 156 | 156 | 152 | 152 | 18,000 |
2002/11/28 | 156 | 156 | 153 | 154 | 15,000 |
2002/11/27 | 154 | 155 | 153 | 155 | 6,000 |
2002/11/26 | 154 | 154 | 152 | 153 | 9,000 |
2002/11/25 | 159 | 160 | 156 | 159 | 89,000 |
2002/11/22 | 160 | 160 | 156 | 157 | 7,000 |
2002/11/21 | 156 | 160 | 155 | 155 | 11,000 |
2002/11/20 | 160 | 160 | 160 | 160 | 14,000 |
2002/11/19 | 151 | 160 | 151 | 160 | 13,000 |
2002/11/18 | 162 | 162 | 158 | 158 | 19,000 |
2002/11/15 | 162 | 163 | 162 | 162 | 7,000 |
2002/11/14 | 162 | 162 | 162 | 162 | 9,000 |
2002/11/13 | 162 | 162 | 162 | 162 | 3,000 |
2002/11/12 | 163 | 163 | 161 | 161 | 17,000 |
2002/11/11 | 163 | 168 | 163 | 163 | 15,000 |
2002/11/08 | 170 | 172 | 161 | 172 | 38,000 |
2002/11/07 | 170 | 170 | 170 | 170 | 29,000 |
2002/11/06 | 166 | 172 | 159 | 170 | 61,000 |
2002/11/05 | 161 | 166 | 158 | 158 | 17,000 |
2002/11/01 | 151 | 158 | 150 | 158 | 61,000 |
2002/10/31 | 168 | 169 | 146 | 150 | 59,000 |
2002/10/30 | 167 | 168 | 167 | 168 | 13,000 |
2002/10/29 | 165 | 168 | 165 | 167 | 10,000 |
2002/10/28 | 168 | 168 | 161 | 161 | 10,000 |
2002/10/25 | 168 | 168 | 168 | 168 | 9,000 |
2002/10/24 | 169 | 169 | 168 | 168 | 11,000 |
2002/10/23 | 168 | 170 | 168 | 169 | 14,000 |
2002/10/22 | 170 | 170 | 168 | 168 | 29,000 |
2002/10/21 | 160 | 172 | 158 | 170 | 24,000 |
2002/10/18 | 162 | 162 | 160 | 160 | 11,000 |
2002/10/17 | 153 | 167 | 152 | 165 | 34,000 |
2002/10/16 | 158 | 158 | 152 | 153 | 25,000 |
2002/10/15 | 153 | 153 | 153 | 153 | 1,000 |
2002/10/11 | 146 | 151 | 146 | 151 | 17,000 |
2002/10/10 | 150 | 150 | 145 | 145 | 19,000 |
2002/10/09 | 150 | 150 | 148 | 148 | 10,000 |
2002/10/08 | 143 | 150 | 143 | 150 | 32,000 |
2002/10/07 | 162 | 162 | 143 | 147 | 40,000 |
2002/10/04 | 164 | 164 | 162 | 162 | 11,000 |
2002/10/03 | 163 | 165 | 160 | 165 | 18,000 |
2002/10/02 | 166 | 168 | 163 | 163 | 18,000 |
2002/10/01 | 165 | 165 | 163 | 163 | 37,000 |
2002/09/30 | 168 | 168 | 163 | 163 | 26,000 |
2002/09/27 | 170 | 170 | 165 | 168 | 26,000 |
2002/09/26 | 164 | 170 | 164 | 167 | 34,000 |
2002/09/25 | 170 | 170 | 163 | 163 | 43,000 |
2002/09/24 | 170 | 175 | 170 | 170 | 19,000 |
2002/09/20 | 175 | 175 | 170 | 170 | 17,000 |
2002/09/19 | 175 | 175 | 175 | 175 | 12,000 |
2002/09/18 | 175 | 175 | 168 | 170 | 22,000 |
2002/09/17 | 170 | 180 | 170 | 180 | 21,000 |
2002/09/13 | 178 | 178 | 170 | 170 | 22,000 |
2002/09/12 | 176 | 176 | 174 | 174 | 10,000 |
2002/09/11 | 176 | 176 | 176 | 176 | 1,000 |
2002/09/10 | 175 | 178 | 175 | 176 | 8,000 |
2002/09/09 | 175 | 177 | 174 | 175 | 12,000 |
2002/09/06 | 175 | 180 | 173 | 175 | 13,000 |
2002/09/05 | 176 | 176 | 172 | 175 | 24,000 |
2002/09/04 | 172 | 177 | 172 | 176 | 39,000 |
2002/09/03 | 180 | 182 | 171 | 171 | 52,000 |
2002/09/02 | 184 | 184 | 179 | 180 | 66,000 |
2002/08/30 | 185 | 186 | 185 | 186 | 9,000 |
2002/08/29 | 185 | 190 | 182 | 183 | 56,000 |
2002/08/28 | 191 | 192 | 185 | 185 | 63,000 |
2002/08/27 | 186 | 192 | 185 | 190 | 48,000 |
2002/08/26 | 191 | 193 | 183 | 185 | 93,000 |
2002/08/23 | 189 | 193 | 186 | 191 | 115,000 |
2002/08/22 | 187 | 189 | 185 | 189 | 36,000 |
2002/08/21 | 185 | 186 | 185 | 186 | 26,000 |
2002/08/20 | 185 | 185 | 185 | 185 | 11,000 |
2002/08/19 | 183 | 189 | 180 | 189 | 66,000 |
2002/08/16 | 182 | 184 | 181 | 183 | 15,000 |
2002/08/15 | 189 | 189 | 184 | 184 | 6,000 |
2002/08/14 | 182 | 186 | 182 | 182 | 14,000 |
2002/08/13 | 189 | 190 | 182 | 182 | 25,000 |
2002/08/12 | 189 | 189 | 181 | 181 | 27,000 |
2002/08/09 | 194 | 194 | 189 | 190 | 65,000 |
2002/08/08 | 181 | 194 | 181 | 188 | 100,000 |
2002/08/07 | 185 | 185 | 180 | 180 | 42,000 |
2002/08/06 | 185 | 185 | 178 | 178 | 73,000 |
2002/08/05 | 185 | 185 | 182 | 185 | 84,000 |
2002/08/02 | 190 | 192 | 185 | 185 | 97,000 |
2002/08/01 | 196 | 197 | 190 | 190 | 290,000 |
2002/07/31 | 182 | 196 | 181 | 196 | 307,000 |
2002/07/30 | 180 | 185 | 180 | 182 | 53,000 |
2002/07/29 | 188 | 188 | 182 | 182 | 52,000 |
2002/07/26 | 188 | 190 | 182 | 189 | 175,000 |
2002/07/25 | 181 | 191 | 181 | 188 | 153,000 |
2002/07/24 | 185 | 185 | 177 | 180 | 152,000 |
2002/07/23 | 168 | 185 | 167 | 185 | 123,000 |
2002/07/22 | 171 | 174 | 166 | 170 | 72,000 |
2002/07/19 | 183 | 183 | 172 | 174 | 67,000 |
2002/07/18 | 174 | 183 | 173 | 183 | 120,000 |
2002/07/17 | 177 | 185 | 173 | 173 | 178,000 |
2002/07/16 | 185 | 190 | 175 | 187 | 476,000 |
2002/07/15 | 187 | 196 | 182 | 185 | 933,000 |
2002/07/12 | 167 | 167 | 163 | 165 | 59,000 |
2002/07/11 | 162 | 168 | 162 | 166 | 112,000 |
2002/07/10 | 159 | 163 | 159 | 163 | 110,000 |
2002/07/09 | 163 | 163 | 160 | 162 | 36,000 |
2002/07/08 | 164 | 166 | 162 | 163 | 49,000 |
2002/07/05 | 168 | 168 | 160 | 160 | 72,000 |
2002/07/04 | 168 | 169 | 165 | 166 | 76,000 |
2002/07/03 | 169 | 169 | 160 | 169 | 250,000 |
2002/07/02 | 155 | 166 | 155 | 164 | 514,000 |
2002/07/01 | 150 | 155 | 150 | 155 | 9,000 |
2002/06/28 | 150 | 154 | 150 | 150 | 25,000 |
2002/06/27 | 148 | 159 | 148 | 159 | 59,000 |
2002/06/26 | 153 | 154 | 149 | 149 | 81,000 |
2002/06/25 | 152 | 158 | 152 | 152 | 29,000 |
2002/06/24 | 164 | 164 | 151 | 151 | 15,000 |
2002/06/21 | 160 | 168 | 155 | 160 | 23,000 |
2002/06/20 | 156 | 163 | 156 | 160 | 30,000 |
2002/06/19 | 167 | 167 | 158 | 158 | 8,000 |
2002/06/18 | 153 | 163 | 152 | 163 | 29,000 |
2002/06/17 | 165 | 165 | 160 | 160 | 30,000 |
2002/06/14 | 166 | 170 | 165 | 167 | 96,000 |
2002/06/13 | 170 | 172 | 165 | 170 | 317,000 |
2002/06/12 | 160 | 173 | 156 | 167 | 411,000 |
2002/06/11 | 146 | 165 | 146 | 162 | 216,000 |
2002/06/10 | 142 | 144 | 141 | 141 | 23,000 |
2002/06/07 | 140 | 143 | 136 | 136 | 24,000 |
2002/06/06 | 142 | 144 | 142 | 144 | 13,000 |
2002/06/05 | 140 | 143 | 140 | 143 | 6,000 |
2002/06/04 | 142 | 142 | 135 | 140 | 14,000 |
2002/06/03 | 143 | 143 | 143 | 143 | 1,000 |
2002/05/31 | 142 | 142 | 137 | 137 | 14,000 |
2002/05/30 | 143 | 143 | 141 | 142 | 8,000 |
2002/05/29 | 142 | 145 | 141 | 145 | 24,000 |
2002/05/28 | 139 | 155 | 139 | 144 | 80,000 |
2002/05/27 | 137 | 137 | 135 | 136 | 5,000 |
2002/05/24 | 137 | 139 | 137 | 139 | 8,000 |
2002/05/23 | 134 | 137 | 134 | 137 | 5,000 |
2002/05/22 | 137 | 137 | 133 | 134 | 15,000 |
2002/05/21 | 136 | 136 | 136 | 136 | 6,000 |
2002/05/20 | 136 | 136 | 136 | 136 | 13,000 |
2002/05/17 | 130 | 131 | 129 | 131 | 8,000 |
2002/05/16 | 131 | 131 | 128 | 128 | 12,000 |
2002/05/15 | 133 | 133 | 130 | 130 | 57,000 |
2002/05/14 | 136 | 136 | 130 | 130 | 7,000 |
2002/05/13 | 137 | 137 | 136 | 136 | 6,000 |
2002/05/10 | 136 | 137 | 136 | 137 | 15,000 |
2002/05/09 | 134 | 135 | 134 | 135 | 18,000 |
2002/05/08 | 135 | 135 | 134 | 134 | 11,000 |
2002/05/07 | 132 | 132 | 131 | 131 | 14,000 |
2002/05/02 | 132 | 134 | 132 | 132 | 8,000 |
2002/05/01 | 140 | 140 | 130 | 137 | 56,000 |
2002/04/30 | 142 | 143 | 140 | 140 | 22,000 |
2002/04/26 | 142 | 142 | 142 | 142 | 16,000 |
2002/04/25 | 145 | 145 | 142 | 142 | 14,000 |
2002/04/24 | 144 | 145 | 144 | 144 | 8,000 |
2002/04/23 | 143 | 143 | 143 | 143 | 8,000 |
2002/04/22 | 140 | 141 | 140 | 141 | 21,000 |
2002/04/19 | 141 | 141 | 139 | 139 | 10,000 |
2002/04/18 | 144 | 144 | 140 | 141 | 13,000 |
2002/04/17 | 141 | 141 | 140 | 141 | 15,000 |
2002/04/16 | 148 | 149 | 145 | 145 | 19,000 |
2002/04/15 | 149 | 149 | 146 | 146 | 7,000 |
2002/04/12 | 141 | 141 | 141 | 141 | 1,000 |
2002/04/11 | 146 | 146 | 140 | 140 | 17,000 |
2002/04/10 | 147 | 147 | 145 | 145 | 11,000 |
2002/04/09 | 149 | 149 | 147 | 147 | 20,000 |
2002/04/08 | 150 | 150 | 148 | 149 | 10,000 |
2002/04/05 | 150 | 150 | 148 | 150 | 18,000 |
2002/04/04 | 147 | 150 | 147 | 150 | 18,000 |
2002/04/03 | 148 | 148 | 147 | 147 | 13,000 |
2002/04/02 | 149 | 149 | 149 | 149 | 6,000 |
2002/04/01 | 149 | 149 | 149 | 149 | 11,000 |
2002/03/29 | 150 | 150 | 147 | 147 | 12,000 |
2002/03/28 | 150 | 150 | 148 | 148 | 8,000 |
2002/03/27 | 154 | 154 | 150 | 150 | 5,000 |
2002/03/26 | 148 | 155 | 148 | 155 | 9,000 |
2002/03/25 | 150 | 155 | 148 | 148 | 23,000 |
2002/03/22 | 152 | 152 | 150 | 150 | 12,000 |
2002/03/20 | 152 | 152 | 151 | 152 | 14,000 |
2002/03/19 | 157 | 157 | 150 | 151 | 22,000 |
2002/03/18 | 160 | 160 | 155 | 157 | 30,000 |
2002/03/15 | 156 | 157 | 156 | 157 | 13,000 |
2002/03/14 | 160 | 160 | 156 | 156 | 18,000 |
2002/03/13 | 159 | 160 | 157 | 157 | 30,000 |
2002/03/12 | 155 | 157 | 155 | 155 | 58,000 |
2002/03/11 | 156 | 156 | 152 | 155 | 21,000 |
2002/03/08 | 157 | 162 | 150 | 155 | 54,000 |
2002/03/07 | 154 | 168 | 151 | 167 | 338,000 |
2002/03/06 | 143 | 159 | 143 | 154 | 162,000 |
2002/03/05 | 143 | 143 | 140 | 143 | 16,000 |
2002/03/04 | 139 | 144 | 139 | 141 | 242,000 |
2002/03/01 | 138 | 139 | 135 | 139 | 17,000 |
2002/02/28 | 145 | 145 | 135 | 140 | 50,000 |
2002/02/27 | 140 | 146 | 140 | 144 | 109,000 |
2002/02/26 | 127 | 136 | 127 | 136 | 42,000 |
2002/02/25 | 134 | 134 | 127 | 127 | 7,000 |
2002/02/22 | 134 | 134 | 126 | 126 | 3,000 |
2002/02/21 | 129 | 129 | 129 | 129 | 2,000 |
2002/02/20 | 127 | 129 | 126 | 129 | 4,000 |
2002/02/19 | 130 | 132 | 127 | 127 | 8,000 |
2002/02/18 | 122 | 132 | 122 | 130 | 7,000 |
2002/02/15 | 121 | 125 | 121 | 125 | 6,000 |
2002/02/14 | 125 | 126 | 120 | 126 | 7,000 |
2002/02/13 | 125 | 125 | 120 | 120 | 11,000 |
2002/02/12 | 124 | 124 | 120 | 120 | 5,000 |
2002/02/08 | 120 | 120 | 120 | 120 | 7,000 |
2002/02/07 | 119 | 120 | 119 | 120 | 3,000 |
2002/02/06 | 122 | 122 | 119 | 122 | 5,000 |
2002/02/05 | 121 | 122 | 120 | 122 | 19,000 |
2002/02/04 | 119 | 124 | 118 | 124 | 30,000 |
2002/02/01 | 119 | 119 | 119 | 119 | 5,000 |
2002/01/31 | 120 | 120 | 119 | 119 | 10,000 |
2002/01/30 | 122 | 122 | 119 | 119 | 12,000 |
2002/01/29 | 126 | 126 | 125 | 125 | 21,000 |
2002/01/28 | 128 | 128 | 126 | 126 | 10,000 |
2002/01/25 | 124 | 125 | 122 | 125 | 18,000 |
2002/01/24 | 124 | 124 | 124 | 124 | 1,000 |
2002/01/23 | 118 | 125 | 118 | 125 | 5,000 |
2002/01/22 | 122 | 124 | 122 | 124 | 7,000 |
2002/01/21 | 119 | 122 | 119 | 121 | 11,000 |
2002/01/17 | 124 | 125 | 124 | 125 | 2,000 |
2002/01/16 | 118 | 126 | 118 | 126 | 26,000 |
2002/01/15 | 119 | 127 | 119 | 127 | 9,000 |
2002/01/11 | 118 | 127 | 118 | 127 | 7,000 |
2002/01/10 | 117 | 127 | 117 | 127 | 10,000 |
2002/01/09 | 129 | 129 | 129 | 129 | 1,000 |
2002/01/08 | 125 | 125 | 122 | 122 | 2,000 |
2002/01/07 | 125 | 125 | 125 | 125 | 1,000 |
2002/01/04 | 134 | 134 | 134 | 134 | 3,000 |