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 |
---|---|---|---|---|---|
2004/12/30 | 604 | 604 | 604 | 604 | 1,000 |
2004/12/29 | 585 | 599 | 585 | 585 | 6,000 |
2004/12/28 | 591 | 600 | 590 | 590 | 6,000 |
2004/12/27 | 615 | 615 | 590 | 590 | 7,000 |
2004/12/24 | 573 | 575 | 573 | 575 | 6,000 |
2004/12/22 | 585 | 585 | 572 | 572 | 3,000 |
2004/12/21 | 572 | 572 | 572 | 572 | 5,000 |
2004/12/20 | 571 | 573 | 570 | 572 | 8,000 |
2004/12/17 | 560 | 589 | 560 | 570 | 12,000 |
2004/12/16 | 560 | 560 | 555 | 560 | 13,000 |
2004/12/15 | 560 | 561 | 560 | 561 | 4,000 |
2004/12/14 | 591 | 591 | 590 | 590 | 3,000 |
2004/12/13 | 600 | 600 | 590 | 590 | 6,000 |
2004/12/10 | 639 | 639 | 615 | 615 | 13,000 |
2004/12/03 | 650 | 650 | 650 | 650 | 4,000 |
2004/12/02 | 650 | 660 | 650 | 650 | 8,000 |
2004/12/01 | 650 | 650 | 650 | 650 | 1,000 |
2004/11/30 | 640 | 650 | 620 | 650 | 17,000 |
2004/11/29 | 640 | 650 | 631 | 640 | 9,000 |
2004/11/26 | 650 | 658 | 650 | 650 | 23,000 |
2004/11/25 | 650 | 654 | 650 | 650 | 15,000 |
2004/11/24 | 667 | 667 | 646 | 658 | 29,000 |
2004/11/22 | 640 | 660 | 640 | 660 | 7,000 |
2004/11/19 | 670 | 670 | 670 | 670 | 8,000 |
2004/11/18 | 670 | 670 | 667 | 670 | 27,000 |
2004/11/17 | 660 | 665 | 660 | 665 | 9,000 |
2004/11/16 | 660 | 670 | 660 | 670 | 9,000 |
2004/11/15 | 646 | 670 | 646 | 665 | 8,000 |
2004/11/12 | 646 | 646 | 646 | 646 | 3,000 |
2004/11/10 | 647 | 647 | 647 | 647 | 1,000 |
2004/11/08 | 663 | 663 | 649 | 651 | 5,000 |
2004/11/05 | 643 | 643 | 643 | 643 | 1,000 |
2004/11/04 | 644 | 644 | 633 | 633 | 10,000 |
2004/11/02 | 650 | 650 | 625 | 625 | 13,000 |
2004/11/01 | 650 | 650 | 650 | 650 | 2,000 |
2004/10/29 | 650 | 650 | 650 | 650 | 4,000 |
2004/10/28 | 679 | 679 | 650 | 650 | 6,000 |
2004/10/27 | 660 | 660 | 660 | 660 | 4,000 |
2004/10/26 | 660 | 660 | 660 | 660 | 14,000 |
2004/10/25 | 661 | 661 | 660 | 660 | 5,000 |
2004/10/22 | 670 | 670 | 660 | 660 | 16,000 |
2004/10/21 | 653 | 660 | 653 | 660 | 17,000 |
2004/10/20 | 651 | 663 | 641 | 641 | 16,000 |
2004/10/19 | 660 | 665 | 660 | 665 | 3,000 |
2004/10/18 | 660 | 660 | 660 | 660 | 12,000 |
2004/10/15 | 660 | 660 | 659 | 659 | 18,000 |
2004/10/14 | 661 | 661 | 660 | 660 | 7,000 |
2004/10/13 | 660 | 660 | 660 | 660 | 3,000 |
2004/10/12 | 660 | 660 | 656 | 660 | 7,000 |
2004/10/08 | 671 | 671 | 671 | 671 | 3,000 |
2004/10/07 | 671 | 671 | 671 | 671 | 6,000 |
2004/10/06 | 660 | 670 | 660 | 670 | 9,000 |
2004/10/05 | 669 | 670 | 669 | 670 | 2,000 |
2004/10/04 | 672 | 672 | 672 | 672 | 1,000 |
2004/10/01 | 679 | 682 | 679 | 682 | 6,000 |
2004/09/30 | 661 | 700 | 661 | 700 | 10,000 |
2004/09/29 | 678 | 678 | 661 | 661 | 12,000 |
2004/09/28 | 710 | 710 | 710 | 710 | 2,000 |
2004/09/27 | 704 | 704 | 704 | 704 | 1,000 |
2004/09/24 | 709 | 709 | 704 | 704 | 5,000 |
2004/09/22 | 715 | 715 | 715 | 715 | 1,000 |
2004/09/21 | 705 | 705 | 705 | 705 | 21,000 |
2004/09/17 | 706 | 706 | 706 | 706 | 1,000 |
2004/09/15 | 712 | 726 | 712 | 726 | 161,000 |
2004/09/14 | 700 | 712 | 700 | 712 | 5,000 |
2004/09/13 | 703 | 705 | 691 | 702 | 35,000 |
2004/09/10 | 709 | 729 | 709 | 723 | 12,000 |
2004/09/09 | 709 | 709 | 709 | 709 | 1,000 |
2004/09/08 | 720 | 720 | 696 | 710 | 15,000 |
2004/09/07 | 720 | 730 | 715 | 730 | 17,000 |
2004/09/03 | 710 | 715 | 710 | 713 | 22,000 |
2004/09/02 | 710 | 715 | 710 | 710 | 13,000 |
2004/09/01 | 715 | 715 | 715 | 715 | 1,000 |
2004/08/31 | 727 | 730 | 725 | 730 | 49,000 |
2004/08/30 | 730 | 730 | 725 | 727 | 21,000 |
2004/08/27 | 729 | 730 | 729 | 730 | 34,000 |
2004/08/26 | 730 | 730 | 710 | 710 | 16,000 |
2004/08/25 | 718 | 720 | 715 | 720 | 17,000 |
2004/08/24 | 715 | 715 | 710 | 710 | 7,000 |
2004/08/23 | 710 | 710 | 710 | 710 | 1,000 |
2004/08/20 | 705 | 705 | 705 | 705 | 1,000 |
2004/08/19 | 700 | 710 | 700 | 705 | 24,000 |
2004/08/18 | 700 | 700 | 700 | 700 | 7,000 |
2004/08/16 | 700 | 704 | 698 | 704 | 3,000 |
2004/08/13 | 699 | 710 | 699 | 700 | 31,000 |
2004/08/12 | 680 | 698 | 680 | 698 | 15,000 |
2004/08/11 | 670 | 680 | 670 | 680 | 6,000 |
2004/08/10 | 650 | 655 | 650 | 655 | 10,000 |
2004/08/09 | 650 | 650 | 650 | 650 | 7,000 |
2004/08/06 | 650 | 650 | 650 | 650 | 1,000 |
2004/08/04 | 656 | 656 | 656 | 656 | 1,000 |
2004/08/03 | 677 | 677 | 656 | 656 | 3,000 |
2004/08/02 | 657 | 657 | 657 | 657 | 5,000 |
2004/07/30 | 650 | 650 | 650 | 650 | 2,000 |
2004/07/29 | 640 | 640 | 640 | 640 | 1,000 |
2004/07/28 | 660 | 660 | 640 | 640 | 5,000 |
2004/07/27 | 657 | 660 | 622 | 625 | 78,000 |
2004/07/26 | 700 | 700 | 698 | 698 | 9,000 |
2004/07/23 | 701 | 707 | 701 | 707 | 8,000 |
2004/07/22 | 700 | 705 | 694 | 698 | 26,000 |
2004/07/21 | 707 | 707 | 705 | 707 | 6,000 |
2004/07/20 | 700 | 700 | 699 | 700 | 14,000 |
2004/07/16 | 700 | 700 | 700 | 700 | 6,000 |
2004/07/15 | 700 | 700 | 700 | 700 | 8,000 |
2004/07/14 | 714 | 714 | 714 | 714 | 1,000 |
2004/07/13 | 721 | 729 | 720 | 729 | 16,000 |
2004/07/12 | 720 | 720 | 720 | 720 | 15,000 |
2004/07/09 | 725 | 725 | 720 | 720 | 21,000 |
2004/07/08 | 725 | 725 | 700 | 718 | 8,000 |
2004/07/07 | 745 | 745 | 745 | 745 | 5,000 |
2004/07/06 | 745 | 755 | 745 | 750 | 27,000 |
2004/07/05 | 754 | 754 | 754 | 754 | 12,000 |
2004/07/02 | 750 | 766 | 750 | 762 | 26,000 |
2004/07/01 | 760 | 770 | 750 | 770 | 27,000 |
2004/06/30 | 760 | 760 | 754 | 760 | 27,000 |
2004/06/29 | 735 | 755 | 735 | 745 | 62,000 |
2004/06/28 | 740 | 740 | 730 | 735 | 57,000 |
2004/06/25 | 719 | 735 | 718 | 735 | 79,000 |
2004/06/24 | 717 | 723 | 715 | 723 | 31,000 |
2004/06/23 | 715 | 719 | 715 | 719 | 19,000 |
2004/06/22 | 720 | 725 | 715 | 716 | 40,000 |
2004/06/21 | 700 | 710 | 700 | 710 | 43,000 |
2004/06/18 | 700 | 701 | 699 | 700 | 19,000 |
2004/06/17 | 700 | 701 | 700 | 700 | 16,000 |
2004/06/16 | 700 | 710 | 698 | 705 | 33,000 |
2004/06/15 | 704 | 705 | 700 | 701 | 5,000 |
2004/06/14 | 699 | 710 | 698 | 710 | 45,000 |
2004/06/11 | 690 | 698 | 690 | 698 | 6,000 |
2004/06/10 | 694 | 699 | 690 | 698 | 28,000 |
2004/06/09 | 685 | 698 | 685 | 694 | 18,000 |
2004/06/08 | 686 | 692 | 683 | 692 | 22,000 |
2004/06/07 | 683 | 683 | 675 | 675 | 11,000 |
2004/06/04 | 679 | 688 | 675 | 683 | 9,000 |
2004/06/03 | 681 | 682 | 680 | 681 | 12,000 |
2004/06/02 | 695 | 698 | 680 | 680 | 44,000 |
2004/06/01 | 655 | 692 | 655 | 692 | 13,000 |
2004/05/31 | 671 | 679 | 664 | 675 | 64,000 |
2004/05/28 | 655 | 660 | 640 | 651 | 51,000 |
2004/05/27 | 625 | 632 | 610 | 632 | 154,000 |
2004/05/26 | 625 | 625 | 613 | 613 | 26,000 |
2004/05/25 | 625 | 625 | 620 | 625 | 7,000 |
2004/05/24 | 629 | 630 | 625 | 625 | 3,000 |
2004/05/21 | 631 | 634 | 631 | 634 | 5,000 |
2004/05/20 | 618 | 618 | 618 | 618 | 1,000 |
2004/05/19 | 617 | 617 | 614 | 614 | 4,000 |
2004/05/18 | 618 | 618 | 618 | 618 | 1,000 |
2004/05/17 | 640 | 640 | 608 | 608 | 13,000 |
2004/05/14 | 650 | 650 | 640 | 640 | 28,000 |
2004/05/13 | 651 | 651 | 640 | 640 | 19,000 |
2004/05/12 | 640 | 650 | 640 | 650 | 13,000 |
2004/05/11 | 597 | 620 | 597 | 600 | 20,000 |
2004/05/10 | 694 | 694 | 679 | 687 | 15,000 |
2004/05/07 | 697 | 697 | 680 | 680 | 3,000 |
2004/05/06 | 686 | 698 | 680 | 698 | 22,000 |
2004/04/30 | 689 | 700 | 686 | 686 | 36,000 |
2004/04/28 | 690 | 695 | 679 | 681 | 11,000 |
2004/04/27 | 698 | 698 | 680 | 690 | 9,000 |
2004/04/26 | 650 | 650 | 650 | 650 | 7,000 |
2004/04/23 | 696 | 700 | 693 | 700 | 43,000 |
2004/04/22 | 697 | 697 | 695 | 697 | 7,000 |
2004/04/21 | 685 | 698 | 679 | 698 | 8,000 |
2004/04/20 | 676 | 679 | 660 | 679 | 13,000 |
2004/04/19 | 693 | 693 | 667 | 673 | 19,000 |
2004/04/16 | 700 | 705 | 685 | 690 | 38,000 |
2004/04/15 | 711 | 720 | 675 | 675 | 68,000 |
2004/04/14 | 702 | 702 | 690 | 695 | 7,000 |
2004/04/13 | 711 | 711 | 700 | 710 | 40,000 |
2004/04/12 | 708 | 714 | 707 | 711 | 64,000 |
2004/04/09 | 708 | 710 | 691 | 708 | 43,000 |
2004/04/08 | 690 | 710 | 680 | 709 | 101,000 |
2004/04/07 | 660 | 690 | 660 | 690 | 72,000 |
2004/04/06 | 643 | 659 | 630 | 659 | 30,000 |
2004/04/05 | 625 | 656 | 625 | 645 | 81,000 |
2004/04/02 | 615 | 615 | 590 | 605 | 49,000 |
2004/04/01 | 620 | 620 | 610 | 615 | 105,000 |
2004/03/31 | 657 | 657 | 619 | 630 | 43,000 |
2004/03/30 | 659 | 675 | 650 | 658 | 39,000 |
2004/03/29 | 600 | 679 | 600 | 679 | 89,000 |
2004/03/26 | 585 | 601 | 585 | 600 | 67,000 |
2004/03/25 | 599 | 599 | 560 | 580 | 40,000 |
2004/03/24 | 530 | 600 | 530 | 600 | 61,000 |
2004/03/23 | 520 | 530 | 519 | 530 | 23,000 |
2004/03/22 | 505 | 519 | 500 | 519 | 79,000 |
2004/03/19 | 500 | 505 | 500 | 505 | 47,000 |
2004/03/18 | 500 | 505 | 485 | 505 | 34,000 |
2004/03/17 | 505 | 505 | 501 | 505 | 8,000 |
2004/03/16 | 515 | 515 | 515 | 515 | 1,000 |
2004/03/15 | 508 | 510 | 507 | 509 | 31,000 |
2004/03/12 | 496 | 502 | 490 | 502 | 55,000 |
2004/03/11 | 490 | 494 | 490 | 494 | 25,000 |
2004/03/10 | 494 | 503 | 485 | 500 | 30,000 |
2004/03/09 | 468 | 474 | 460 | 474 | 28,000 |
2004/03/08 | 460 | 465 | 460 | 460 | 27,000 |
2004/03/05 | 450 | 460 | 450 | 460 | 23,000 |
2004/03/04 | 460 | 460 | 458 | 459 | 17,000 |
2004/03/03 | 458 | 460 | 455 | 455 | 6,000 |
2004/03/02 | 464 | 464 | 460 | 460 | 11,000 |
2004/03/01 | 451 | 460 | 450 | 460 | 25,000 |
2004/02/27 | 458 | 458 | 451 | 451 | 9,000 |
2004/02/26 | 450 | 459 | 450 | 459 | 11,000 |
2004/02/25 | 441 | 450 | 441 | 450 | 9,000 |
2004/02/24 | 458 | 458 | 445 | 445 | 3,000 |
2004/02/23 | 450 | 450 | 450 | 450 | 31,000 |
2004/02/20 | 450 | 452 | 450 | 452 | 7,000 |
2004/02/19 | 450 | 451 | 447 | 450 | 8,000 |
2004/02/18 | 460 | 460 | 455 | 455 | 8,000 |
2004/02/17 | 458 | 459 | 455 | 459 | 26,000 |
2004/02/16 | 449 | 450 | 445 | 450 | 55,000 |
2004/02/13 | 435 | 440 | 435 | 440 | 3,000 |
2004/02/10 | 444 | 444 | 440 | 440 | 4,000 |
2004/02/09 | 445 | 445 | 435 | 445 | 21,000 |
2004/02/06 | 409 | 450 | 409 | 445 | 41,000 |
2004/02/05 | 411 | 411 | 408 | 408 | 2,000 |
2004/02/04 | 420 | 420 | 415 | 415 | 16,000 |
2004/02/03 | 421 | 421 | 420 | 420 | 7,000 |
2004/02/02 | 420 | 423 | 420 | 423 | 11,000 |
2004/01/30 | 430 | 436 | 430 | 431 | 9,000 |
2004/01/29 | 430 | 430 | 420 | 420 | 12,000 |
2004/01/28 | 414 | 414 | 414 | 414 | 22,000 |
2004/01/27 | 414 | 423 | 414 | 414 | 12,000 |
2004/01/26 | 449 | 449 | 420 | 422 | 19,000 |
2004/01/23 | 450 | 450 | 444 | 448 | 7,000 |
2004/01/22 | 445 | 450 | 432 | 442 | 28,000 |
2004/01/21 | 430 | 430 | 430 | 430 | 3,000 |
2004/01/20 | 430 | 440 | 430 | 435 | 4,000 |
2004/01/19 | 420 | 445 | 420 | 445 | 8,000 |
2004/01/16 | 427 | 430 | 427 | 430 | 7,000 |
2004/01/15 | 432 | 432 | 431 | 431 | 3,000 |
2004/01/14 | 436 | 440 | 430 | 432 | 9,000 |
2004/01/13 | 440 | 440 | 440 | 440 | 3,000 |
2004/01/09 | 440 | 440 | 440 | 440 | 7,000 |
2004/01/08 | 450 | 450 | 450 | 450 | 14,000 |
2004/01/07 | 460 | 460 | 450 | 458 | 9,000 |
2004/01/06 | 460 | 465 | 459 | 460 | 25,000 |
2004/01/05 | 454 | 460 | 450 | 450 | 27,000 |