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 |
---|---|---|---|---|---|
2003/12/30 | 450 | 454 | 449 | 450 | 25,000 |
2003/12/29 | 414 | 450 | 414 | 450 | 43,000 |
2003/12/26 | 403 | 428 | 403 | 420 | 32,000 |
2003/12/25 | 385 | 388 | 380 | 380 | 7,000 |
2003/12/24 | 385 | 385 | 380 | 384 | 9,000 |
2003/12/22 | 385 | 385 | 370 | 370 | 4,000 |
2003/12/19 | 389 | 389 | 380 | 385 | 4,000 |
2003/12/18 | 379 | 384 | 375 | 384 | 17,000 |
2003/12/17 | 373 | 373 | 370 | 370 | 7,000 |
2003/12/16 | 370 | 370 | 369 | 369 | 7,000 |
2003/12/15 | 355 | 370 | 355 | 370 | 34,000 |
2003/12/12 | 375 | 380 | 370 | 370 | 6,000 |
2003/12/11 | 380 | 380 | 380 | 380 | 1,000 |
2003/12/10 | 405 | 405 | 376 | 376 | 4,000 |
2003/12/09 | 385 | 405 | 385 | 405 | 5,000 |
2003/12/08 | 381 | 381 | 381 | 381 | 2,000 |
2003/12/05 | 405 | 405 | 405 | 405 | 1,000 |
2003/12/04 | 395 | 395 | 389 | 389 | 25,000 |
2003/12/03 | 411 | 411 | 410 | 410 | 2,000 |
2003/12/01 | 418 | 418 | 391 | 415 | 6,000 |
2003/11/28 | 420 | 420 | 406 | 418 | 20,000 |
2003/11/27 | 399 | 417 | 399 | 417 | 7,000 |
2003/11/26 | 380 | 395 | 380 | 395 | 6,000 |
2003/11/25 | 401 | 401 | 381 | 381 | 16,000 |
2003/11/21 | 412 | 413 | 398 | 398 | 34,000 |
2003/11/20 | 415 | 415 | 413 | 414 | 8,000 |
2003/11/19 | 420 | 421 | 411 | 411 | 7,000 |
2003/11/18 | 434 | 435 | 417 | 419 | 12,000 |
2003/11/17 | 460 | 460 | 430 | 435 | 24,000 |
2003/11/14 | 450 | 462 | 450 | 462 | 12,000 |
2003/11/13 | 460 | 462 | 460 | 462 | 12,000 |
2003/11/12 | 460 | 463 | 460 | 463 | 31,000 |
2003/11/11 | 466 | 466 | 460 | 460 | 27,000 |
2003/11/10 | 467 | 468 | 466 | 467 | 22,000 |
2003/11/07 | 461 | 463 | 461 | 463 | 4,000 |
2003/11/06 | 465 | 465 | 460 | 460 | 26,000 |
2003/11/05 | 456 | 460 | 456 | 460 | 28,000 |
2003/11/04 | 460 | 465 | 455 | 455 | 23,000 |
2003/10/31 | 432 | 450 | 432 | 450 | 44,000 |
2003/10/30 | 441 | 441 | 430 | 437 | 88,000 |
2003/10/29 | 440 | 440 | 430 | 439 | 33,000 |
2003/10/28 | 460 | 460 | 451 | 451 | 30,000 |
2003/10/27 | 460 | 465 | 460 | 465 | 11,000 |
2003/10/24 | 475 | 475 | 461 | 461 | 6,000 |
2003/10/23 | 480 | 480 | 478 | 480 | 65,000 |
2003/10/22 | 487 | 487 | 480 | 482 | 24,000 |
2003/10/21 | 485 | 486 | 478 | 486 | 69,000 |
2003/10/20 | 480 | 486 | 480 | 484 | 44,000 |
2003/10/17 | 469 | 480 | 465 | 478 | 81,000 |
2003/10/16 | 449 | 470 | 449 | 470 | 86,000 |
2003/10/15 | 440 | 444 | 439 | 444 | 92,000 |
2003/10/14 | 415 | 430 | 415 | 430 | 56,000 |
2003/10/10 | 415 | 421 | 415 | 420 | 18,000 |
2003/10/09 | 415 | 415 | 415 | 415 | 2,000 |
2003/10/08 | 422 | 422 | 410 | 410 | 16,000 |
2003/10/07 | 426 | 426 | 421 | 423 | 20,000 |
2003/10/06 | 410 | 426 | 410 | 426 | 22,000 |
2003/10/03 | 415 | 415 | 411 | 415 | 30,000 |
2003/10/02 | 397 | 411 | 397 | 411 | 36,000 |
2003/10/01 | 397 | 397 | 390 | 393 | 35,000 |
2003/09/30 | 394 | 397 | 392 | 397 | 15,000 |
2003/09/29 | 396 | 397 | 391 | 397 | 6,000 |
2003/09/26 | 382 | 382 | 381 | 381 | 18,000 |
2003/09/25 | 382 | 382 | 381 | 382 | 9,000 |
2003/09/24 | 380 | 385 | 378 | 380 | 56,000 |
2003/09/22 | 385 | 390 | 379 | 380 | 67,000 |
2003/09/19 | 368 | 382 | 368 | 380 | 55,000 |
2003/09/18 | 376 | 376 | 362 | 362 | 73,000 |
2003/09/17 | 393 | 394 | 386 | 386 | 134,000 |
2003/09/16 | 408 | 409 | 393 | 393 | 78,000 |
2003/09/12 | 401 | 410 | 401 | 410 | 28,000 |
2003/09/11 | 417 | 419 | 401 | 414 | 64,000 |
2003/09/10 | 419 | 420 | 410 | 417 | 15,000 |
2003/09/09 | 423 | 427 | 423 | 424 | 337,000 |
2003/09/08 | 429 | 429 | 421 | 423 | 19,000 |
2003/09/05 | 434 | 434 | 421 | 429 | 32,000 |
2003/09/04 | 427 | 433 | 426 | 433 | 37,000 |
2003/09/03 | 426 | 440 | 425 | 425 | 28,000 |
2003/09/02 | 438 | 440 | 419 | 430 | 74,000 |
2003/09/01 | 440 | 450 | 440 | 440 | 60,000 |
2003/08/29 | 431 | 440 | 430 | 440 | 60,000 |
2003/08/28 | 438 | 438 | 433 | 435 | 28,000 |
2003/08/27 | 441 | 450 | 435 | 440 | 63,000 |
2003/08/26 | 415 | 457 | 411 | 457 | 129,000 |
2003/08/25 | 410 | 419 | 410 | 411 | 72,000 |
2003/08/22 | 408 | 415 | 400 | 410 | 85,000 |
2003/08/21 | 420 | 420 | 415 | 415 | 50,000 |
2003/08/20 | 420 | 422 | 420 | 420 | 28,000 |
2003/08/19 | 419 | 425 | 405 | 420 | 156,000 |
2003/08/18 | 420 | 422 | 416 | 420 | 36,000 |
2003/08/15 | 420 | 423 | 418 | 423 | 100,000 |
2003/08/14 | 425 | 425 | 419 | 422 | 50,000 |
2003/08/13 | 430 | 435 | 425 | 425 | 49,000 |
2003/08/12 | 429 | 440 | 410 | 439 | 74,000 |
2003/08/11 | 420 | 444 | 415 | 439 | 92,000 |
2003/08/08 | 400 | 414 | 400 | 414 | 85,000 |
2003/08/07 | 393 | 397 | 388 | 397 | 89,000 |
2003/08/06 | 405 | 408 | 403 | 403 | 49,000 |
2003/08/05 | 396 | 410 | 395 | 409 | 220,000 |
2003/08/04 | 399 | 399 | 390 | 398 | 148,000 |
2003/08/01 | 369 | 399 | 369 | 388 | 292,000 |
2003/07/31 | 359 | 372 | 359 | 368 | 198,000 |
2003/07/30 | 352 | 359 | 352 | 359 | 112,000 |
2003/07/29 | 360 | 360 | 348 | 350 | 33,000 |
2003/07/28 | 360 | 361 | 352 | 355 | 40,000 |
2003/07/25 | 359 | 359 | 351 | 351 | 25,000 |
2003/07/24 | 350 | 359 | 350 | 359 | 24,000 |
2003/07/23 | 347 | 357 | 347 | 357 | 68,000 |
2003/07/22 | 348 | 348 | 331 | 345 | 24,000 |
2003/07/18 | 339 | 343 | 333 | 343 | 21,000 |
2003/07/17 | 333 | 339 | 330 | 339 | 36,000 |
2003/07/16 | 345 | 348 | 333 | 333 | 36,000 |
2003/07/15 | 329 | 345 | 320 | 342 | 81,000 |
2003/07/14 | 323 | 330 | 315 | 330 | 78,000 |
2003/07/11 | 322 | 323 | 305 | 323 | 66,000 |
2003/07/10 | 297 | 324 | 293 | 324 | 97,000 |
2003/07/09 | 294 | 296 | 287 | 287 | 38,000 |
2003/07/08 | 301 | 303 | 292 | 294 | 69,000 |
2003/07/07 | 305 | 305 | 295 | 296 | 18,000 |
2003/07/04 | 309 | 309 | 290 | 308 | 52,000 |
2003/07/03 | 310 | 314 | 301 | 309 | 31,000 |
2003/07/02 | 302 | 320 | 287 | 320 | 133,000 |
2003/07/01 | 302 | 306 | 299 | 306 | 250,000 |
2003/06/30 | 300 | 305 | 293 | 299 | 269,000 |
2003/06/27 | 259 | 285 | 259 | 280 | 218,000 |
2003/06/26 | 253 | 257 | 252 | 255 | 47,000 |
2003/06/25 | 253 | 255 | 243 | 255 | 25,000 |
2003/06/24 | 254 | 255 | 254 | 255 | 4,000 |
2003/06/23 | 255 | 255 | 246 | 255 | 33,000 |
2003/06/20 | 245 | 258 | 244 | 258 | 17,000 |
2003/06/19 | 250 | 250 | 248 | 248 | 20,000 |
2003/06/18 | 246 | 249 | 246 | 247 | 10,000 |
2003/06/17 | 249 | 249 | 240 | 244 | 33,000 |
2003/06/16 | 248 | 248 | 241 | 245 | 12,000 |
2003/06/13 | 243 | 250 | 240 | 245 | 19,000 |
2003/06/12 | 244 | 246 | 244 | 246 | 16,000 |
2003/06/11 | 250 | 250 | 240 | 249 | 29,000 |
2003/06/10 | 260 | 260 | 252 | 252 | 27,000 |
2003/06/09 | 255 | 260 | 255 | 260 | 3,000 |
2003/06/06 | 250 | 255 | 250 | 255 | 11,000 |
2003/06/05 | 260 | 260 | 260 | 260 | 3,000 |
2003/06/04 | 261 | 261 | 260 | 260 | 15,000 |
2003/06/03 | 262 | 266 | 261 | 261 | 12,000 |
2003/06/02 | 269 | 270 | 266 | 270 | 14,000 |
2003/05/30 | 263 | 277 | 258 | 274 | 45,000 |
2003/05/29 | 255 | 259 | 243 | 259 | 71,000 |
2003/05/28 | 247 | 256 | 239 | 256 | 44,000 |
2003/05/27 | 231 | 248 | 231 | 247 | 42,000 |
2003/05/26 | 225 | 249 | 225 | 248 | 68,000 |
2003/05/23 | 222 | 229 | 222 | 229 | 10,000 |
2003/05/22 | 222 | 222 | 221 | 221 | 2,000 |
2003/05/21 | 222 | 222 | 221 | 222 | 8,000 |
2003/05/20 | 225 | 229 | 222 | 229 | 131,000 |
2003/05/19 | 235 | 235 | 220 | 225 | 22,000 |
2003/05/16 | 221 | 221 | 220 | 220 | 2,000 |
2003/05/15 | 230 | 230 | 225 | 225 | 21,000 |
2003/05/14 | 236 | 236 | 230 | 230 | 16,000 |
2003/05/13 | 233 | 237 | 230 | 237 | 14,000 |
2003/05/12 | 235 | 240 | 235 | 237 | 71,000 |
2003/05/09 | 217 | 233 | 217 | 233 | 81,000 |
2003/05/08 | 213 | 225 | 212 | 215 | 97,000 |
2003/05/07 | 205 | 211 | 205 | 211 | 192,000 |
2003/05/06 | 210 | 210 | 205 | 205 | 16,000 |
2003/05/02 | 225 | 225 | 206 | 220 | 41,000 |
2003/05/01 | 224 | 224 | 215 | 215 | 35,000 |
2003/04/30 | 228 | 229 | 220 | 229 | 24,000 |
2003/04/28 | 230 | 230 | 206 | 230 | 40,000 |
2003/04/25 | 230 | 235 | 225 | 230 | 68,000 |
2003/04/24 | 230 | 235 | 228 | 234 | 68,000 |
2003/04/23 | 218 | 238 | 218 | 238 | 189,000 |
2003/04/22 | 215 | 220 | 207 | 219 | 98,000 |
2003/04/21 | 214 | 220 | 212 | 215 | 90,000 |
2003/04/18 | 195 | 212 | 195 | 212 | 123,000 |
2003/04/17 | 191 | 202 | 191 | 202 | 64,000 |
2003/04/16 | 204 | 204 | 193 | 195 | 103,000 |
2003/04/15 | 208 | 208 | 200 | 206 | 183,000 |
2003/04/14 | 205 | 212 | 202 | 208 | 275,000 |
2003/04/11 | 182 | 200 | 182 | 200 | 1,714,000 |
2003/04/10 | 180 | 183 | 178 | 182 | 79,000 |
2003/04/09 | 174 | 180 | 170 | 180 | 84,000 |
2003/04/08 | 174 | 174 | 167 | 174 | 24,000 |
2003/04/07 | 172 | 172 | 172 | 172 | 1,000 |
2003/04/04 | 175 | 179 | 174 | 178 | 42,000 |
2003/04/03 | 174 | 178 | 174 | 174 | 69,000 |
2003/04/02 | 161 | 170 | 157 | 170 | 73,000 |
2003/04/01 | 155 | 159 | 155 | 156 | 10,000 |
2003/03/31 | 160 | 160 | 160 | 160 | 5,000 |
2003/03/28 | 159 | 160 | 155 | 155 | 26,000 |
2003/03/27 | 158 | 160 | 157 | 159 | 9,000 |
2003/03/26 | 158 | 158 | 154 | 154 | 12,000 |
2003/03/25 | 152 | 158 | 152 | 158 | 22,000 |
2003/03/24 | 158 | 158 | 151 | 151 | 25,000 |
2003/03/20 | 153 | 158 | 153 | 158 | 10,000 |
2003/03/19 | 152 | 152 | 151 | 151 | 3,000 |
2003/03/18 | 151 | 151 | 151 | 151 | 8,000 |
2003/03/17 | 156 | 157 | 149 | 150 | 23,000 |
2003/03/14 | 154 | 154 | 151 | 151 | 34,000 |
2003/03/13 | 152 | 152 | 148 | 148 | 30,000 |
2003/03/12 | 153 | 153 | 153 | 153 | 9,000 |
2003/03/10 | 162 | 162 | 151 | 155 | 12,000 |
2003/03/07 | 156 | 156 | 153 | 153 | 7,000 |
2003/03/06 | 160 | 160 | 153 | 155 | 54,000 |
2003/03/05 | 162 | 166 | 160 | 160 | 28,000 |
2003/03/04 | 165 | 168 | 163 | 163 | 5,000 |
2003/03/03 | 166 | 169 | 161 | 161 | 14,000 |
2003/02/28 | 170 | 170 | 165 | 165 | 10,000 |
2003/02/27 | 158 | 158 | 158 | 158 | 2,000 |
2003/02/26 | 161 | 161 | 161 | 161 | 1,000 |
2003/02/25 | 169 | 169 | 158 | 159 | 13,000 |
2003/02/24 | 165 | 165 | 160 | 165 | 12,000 |
2003/02/21 | 162 | 163 | 162 | 163 | 15,000 |
2003/02/20 | 171 | 175 | 170 | 173 | 34,000 |
2003/02/19 | 160 | 170 | 156 | 170 | 42,000 |
2003/02/18 | 160 | 160 | 159 | 159 | 7,000 |
2003/02/17 | 159 | 165 | 159 | 160 | 33,000 |
2003/02/14 | 156 | 158 | 152 | 158 | 22,000 |
2003/02/13 | 152 | 159 | 152 | 158 | 34,000 |
2003/02/12 | 148 | 149 | 147 | 147 | 11,000 |
2003/02/10 | 148 | 148 | 148 | 148 | 2,000 |
2003/02/07 | 150 | 154 | 146 | 146 | 18,000 |
2003/02/06 | 147 | 148 | 145 | 148 | 11,000 |
2003/02/05 | 140 | 148 | 140 | 148 | 12,000 |
2003/02/04 | 138 | 149 | 138 | 149 | 23,000 |
2003/02/03 | 154 | 154 | 146 | 146 | 4,000 |
2003/01/31 | 150 | 150 | 145 | 145 | 25,000 |
2003/01/30 | 147 | 152 | 142 | 152 | 61,000 |
2003/01/29 | 146 | 148 | 145 | 146 | 33,000 |
2003/01/28 | 159 | 159 | 152 | 152 | 13,000 |
2003/01/27 | 164 | 164 | 156 | 156 | 57,000 |
2003/01/24 | 145 | 146 | 143 | 143 | 22,000 |
2003/01/23 | 147 | 147 | 140 | 143 | 13,000 |
2003/01/22 | 150 | 150 | 148 | 149 | 33,000 |
2003/01/21 | 140 | 152 | 139 | 150 | 48,000 |
2003/01/20 | 136 | 137 | 136 | 137 | 8,000 |
2003/01/17 | 138 | 138 | 136 | 136 | 22,000 |
2003/01/16 | 132 | 142 | 131 | 138 | 24,000 |
2003/01/15 | 129 | 130 | 128 | 130 | 41,000 |
2003/01/14 | 132 | 132 | 130 | 130 | 7,000 |
2003/01/10 | 133 | 133 | 130 | 130 | 9,000 |
2003/01/08 | 134 | 134 | 130 | 131 | 10,000 |
2003/01/06 | 134 | 138 | 134 | 134 | 8,000 |