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 |
---|---|---|---|---|---|
2005/12/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 |
2005/12/29 | 1,084 | 1,084 | 1,051 | 1,068 | 19,500 |
2005/12/28 | 1,011 | 1,024 | 1,011 | 1,024 | 4,000 |
2005/12/27 | 1,061 | 1,090 | 1,036 | 1,036 | 7,500 |
2005/12/26 | 1,030 | 1,090 | 1,030 | 1,060 | 30,500 |
2005/12/22 | 1,030 | 1,030 | 1,000 | 1,014 | 23,500 |
2005/12/21 | 1,040 | 1,040 | 990 | 1,025 | 30,500 |
2005/12/20 | 979 | 1,050 | 979 | 1,049 | 44,000 |
2005/12/19 | 950 | 1,001 | 948 | 980 | 56,500 |
2005/12/16 | 925 | 955 | 925 | 940 | 40,500 |
2005/12/15 | 927 | 930 | 923 | 923 | 7,500 |
2005/12/14 | 914 | 926 | 914 | 921 | 54,500 |
2005/12/13 | 918 | 919 | 910 | 910 | 21,000 |
2005/12/12 | 910 | 910 | 901 | 903 | 5,000 |
2005/12/09 | 900 | 910 | 896 | 910 | 18,000 |
2005/12/08 | 890 | 898 | 884 | 898 | 9,500 |
2005/12/07 | 900 | 900 | 891 | 891 | 9,000 |
2005/12/06 | 894 | 899 | 888 | 899 | 9,500 |
2005/12/05 | 888 | 890 | 884 | 886 | 16,000 |
2005/12/02 | 880 | 895 | 880 | 880 | 9,500 |
2005/12/01 | 895 | 895 | 880 | 882 | 17,500 |
2005/11/30 | 902 | 910 | 895 | 902 | 28,000 |
2005/11/29 | 884 | 920 | 884 | 901 | 35,500 |
2005/11/28 | 880 | 890 | 865 | 883 | 26,500 |
2005/11/25 | 826 | 885 | 826 | 865 | 56,500 |
2005/11/24 | 900 | 900 | 880 | 883 | 76,000 |
2005/11/22 | 900 | 909 | 895 | 900 | 33,000 |
2005/11/21 | 900 | 930 | 895 | 915 | 37,500 |
2005/11/18 | 870 | 890 | 870 | 880 | 29,000 |
2005/11/17 | 873 | 875 | 866 | 868 | 12,500 |
2005/11/16 | 867 | 882 | 860 | 871 | 10,500 |
2005/11/15 | 890 | 890 | 861 | 865 | 28,000 |
2005/11/14 | 859 | 895 | 859 | 895 | 33,000 |
2005/11/11 | 884 | 884 | 830 | 860 | 41,500 |
2005/11/10 | 900 | 900 | 890 | 894 | 10,000 |
2005/11/09 | 911 | 911 | 899 | 900 | 42,500 |
2005/11/08 | 908 | 913 | 900 | 910 | 25,000 |
2005/11/07 | 905 | 910 | 900 | 907 | 63,500 |
2005/11/04 | 902 | 955 | 887 | 955 | 47,500 |
2005/11/02 | 890 | 890 | 861 | 861 | 28,500 |
2005/11/01 | 830 | 888 | 830 | 887 | 44,500 |
2005/10/31 | 820 | 828 | 816 | 828 | 20,500 |
2005/10/28 | 818 | 820 | 812 | 818 | 22,500 |
2005/10/27 | 799 | 822 | 799 | 822 | 58,500 |
2005/10/26 | 792 | 800 | 790 | 792 | 16,000 |
2005/10/25 | 800 | 800 | 790 | 790 | 13,500 |
2005/10/24 | 799 | 799 | 791 | 791 | 5,000 |
2005/10/21 | 788 | 796 | 786 | 796 | 13,500 |
2005/10/20 | 787 | 793 | 787 | 788 | 10,000 |
2005/10/19 | 786 | 790 | 786 | 787 | 14,500 |
2005/10/18 | 796 | 800 | 784 | 784 | 18,500 |
2005/10/17 | 799 | 810 | 799 | 810 | 23,000 |
2005/10/14 | 781 | 789 | 781 | 789 | 6,500 |
2005/10/13 | 782 | 785 | 781 | 781 | 10,500 |
2005/10/12 | 780 | 785 | 780 | 781 | 15,500 |
2005/10/11 | 780 | 784 | 775 | 781 | 18,000 |
2005/10/07 | 770 | 779 | 770 | 775 | 11,500 |
2005/10/06 | 794 | 798 | 780 | 780 | 22,500 |
2005/10/05 | 799 | 800 | 793 | 798 | 21,000 |
2005/10/04 | 790 | 798 | 788 | 792 | 20,500 |
2005/10/03 | 800 | 800 | 790 | 790 | 39,000 |
2005/09/30 | 780 | 799 | 778 | 795 | 45,000 |
2005/09/29 | 785 | 800 | 775 | 780 | 75,000 |
2005/09/28 | 755 | 775 | 751 | 775 | 31,000 |
2005/09/27 | 749 | 770 | 741 | 770 | 28,500 |
2005/09/26 | 723 | 749 | 721 | 749 | 28,000 |
2005/09/22 | 742 | 742 | 725 | 725 | 27,000 |
2005/09/21 | 745 | 745 | 724 | 742 | 9,500 |
2005/09/20 | 754 | 755 | 735 | 755 | 10,500 |
2005/09/16 | 757 | 758 | 755 | 755 | 16,000 |
2005/09/15 | 758 | 759 | 744 | 759 | 5,000 |
2005/09/14 | 755 | 760 | 750 | 758 | 7,500 |
2005/09/13 | 760 | 760 | 760 | 760 | 3,500 |
2005/09/12 | 759 | 760 | 757 | 758 | 11,500 |
2005/09/09 | 760 | 760 | 758 | 760 | 22,000 |
2005/09/08 | 759 | 769 | 758 | 765 | 6,000 |
2005/09/07 | 765 | 765 | 759 | 759 | 8,500 |
2005/09/06 | 770 | 770 | 765 | 765 | 4,500 |
2005/09/05 | 770 | 771 | 760 | 765 | 8,500 |
2005/09/02 | 764 | 770 | 764 | 770 | 16,500 |
2005/09/01 | 765 | 774 | 760 | 774 | 30,000 |
2005/08/31 | 765 | 765 | 764 | 765 | 74,000 |
2005/08/30 | 775 | 775 | 759 | 769 | 21,000 |
2005/08/29 | 773 | 773 | 772 | 772 | 19,000 |
2005/08/26 | 762 | 772 | 762 | 772 | 17,000 |
2005/08/25 | 758 | 760 | 758 | 760 | 13,000 |
2005/08/24 | 758 | 765 | 745 | 758 | 19,000 |
2005/08/23 | 763 | 763 | 755 | 758 | 17,000 |
2005/08/22 | 753 | 756 | 753 | 755 | 18,000 |
2005/08/19 | 770 | 770 | 742 | 752 | 15,000 |
2005/08/18 | 760 | 770 | 760 | 770 | 21,000 |
2005/08/17 | 760 | 760 | 751 | 760 | 56,000 |
2005/08/16 | 760 | 760 | 756 | 760 | 32,000 |
2005/08/15 | 735 | 755 | 726 | 755 | 27,000 |
2005/08/12 | 722 | 725 | 715 | 725 | 20,000 |
2005/08/11 | 715 | 720 | 715 | 720 | 28,000 |
2005/08/10 | 709 | 715 | 709 | 710 | 17,000 |
2005/08/09 | 705 | 705 | 705 | 705 | 3,000 |
2005/08/08 | 700 | 700 | 700 | 700 | 11,000 |
2005/08/05 | 700 | 719 | 700 | 719 | 26,000 |
2005/08/04 | 705 | 710 | 701 | 704 | 20,000 |
2005/08/03 | 704 | 705 | 700 | 705 | 12,000 |
2005/08/02 | 695 | 700 | 695 | 700 | 4,000 |
2005/08/01 | 702 | 705 | 695 | 695 | 30,000 |
2005/07/29 | 691 | 704 | 691 | 700 | 39,000 |
2005/07/28 | 690 | 692 | 681 | 682 | 27,000 |
2005/07/27 | 692 | 692 | 692 | 692 | 2,000 |
2005/07/26 | 692 | 692 | 692 | 692 | 2,000 |
2005/07/25 | 687 | 687 | 680 | 680 | 4,000 |
2005/07/22 | 693 | 694 | 684 | 684 | 32,000 |
2005/07/21 | 694 | 694 | 693 | 693 | 5,000 |
2005/07/20 | 701 | 704 | 691 | 691 | 17,000 |
2005/07/19 | 698 | 700 | 671 | 700 | 19,000 |
2005/07/15 | 680 | 698 | 680 | 698 | 22,000 |
2005/07/14 | 664 | 675 | 664 | 675 | 13,000 |
2005/07/13 | 673 | 673 | 673 | 673 | 10,000 |
2005/07/12 | 673 | 680 | 673 | 680 | 16,000 |
2005/07/11 | 663 | 673 | 663 | 673 | 4,000 |
2005/07/08 | 670 | 670 | 662 | 662 | 7,000 |
2005/07/07 | 664 | 671 | 663 | 671 | 12,000 |
2005/07/06 | 670 | 670 | 670 | 670 | 1,000 |
2005/07/05 | 675 | 679 | 664 | 671 | 7,000 |
2005/07/04 | 683 | 688 | 680 | 680 | 9,000 |
2005/07/01 | 684 | 688 | 660 | 688 | 10,000 |
2005/06/30 | 690 | 700 | 656 | 699 | 54,000 |
2005/06/29 | 661 | 690 | 661 | 690 | 58,000 |
2005/06/28 | 650 | 665 | 650 | 658 | 48,000 |
2005/06/27 | 650 | 650 | 640 | 641 | 60,000 |
2005/06/24 | 628 | 633 | 628 | 630 | 40,000 |
2005/06/23 | 615 | 627 | 613 | 627 | 59,000 |
2005/06/22 | 603 | 615 | 603 | 615 | 52,000 |
2005/06/21 | 600 | 600 | 599 | 600 | 31,000 |
2005/06/20 | 602 | 605 | 600 | 600 | 14,000 |
2005/06/17 | 600 | 605 | 600 | 604 | 6,000 |
2005/06/16 | 600 | 600 | 598 | 600 | 24,000 |
2005/06/15 | 599 | 601 | 596 | 600 | 30,000 |
2005/06/14 | 615 | 615 | 600 | 600 | 12,000 |
2005/06/13 | 582 | 585 | 580 | 585 | 24,000 |
2005/06/10 | 590 | 590 | 585 | 585 | 2,000 |
2005/06/09 | 600 | 610 | 582 | 582 | 10,000 |
2005/06/08 | 600 | 600 | 599 | 599 | 2,000 |
2005/06/07 | 601 | 601 | 600 | 600 | 2,000 |
2005/06/06 | 600 | 600 | 600 | 600 | 6,000 |
2005/06/03 | 600 | 600 | 600 | 600 | 1,000 |
2005/06/02 | 600 | 600 | 600 | 600 | 4,000 |
2005/06/01 | 600 | 600 | 600 | 600 | 1,000 |
2005/05/31 | 601 | 601 | 600 | 600 | 4,000 |
2005/05/30 | 601 | 601 | 600 | 600 | 5,000 |
2005/05/27 | 600 | 608 | 600 | 600 | 13,000 |
2005/05/26 | 579 | 579 | 579 | 579 | 8,000 |
2005/05/25 | 631 | 631 | 625 | 625 | 3,000 |
2005/05/24 | 639 | 639 | 631 | 631 | 3,000 |
2005/05/23 | 630 | 630 | 630 | 630 | 6,000 |
2005/05/20 | 630 | 630 | 630 | 630 | 3,000 |
2005/05/19 | 634 | 634 | 620 | 620 | 10,000 |
2005/05/18 | 621 | 630 | 621 | 625 | 21,000 |
2005/05/17 | 647 | 647 | 645 | 645 | 3,000 |
2005/05/16 | 645 | 650 | 645 | 649 | 5,000 |
2005/05/13 | 610 | 640 | 610 | 640 | 31,000 |
2005/05/12 | 650 | 650 | 600 | 620 | 18,000 |
2005/05/10 | 650 | 650 | 650 | 650 | 2,000 |
2005/05/09 | 637 | 655 | 637 | 650 | 27,000 |
2005/05/06 | 640 | 654 | 635 | 635 | 24,000 |
2005/05/02 | 645 | 645 | 645 | 645 | 2,000 |
2005/04/28 | 635 | 647 | 635 | 647 | 5,000 |
2005/04/26 | 630 | 635 | 630 | 635 | 4,000 |
2005/04/25 | 635 | 639 | 630 | 630 | 8,000 |
2005/04/22 | 640 | 640 | 635 | 635 | 3,000 |
2005/04/21 | 640 | 640 | 640 | 640 | 2,000 |
2005/04/20 | 639 | 648 | 639 | 648 | 2,000 |
2005/04/19 | 621 | 637 | 621 | 637 | 7,000 |
2005/04/18 | 647 | 647 | 620 | 620 | 25,000 |
2005/04/13 | 665 | 665 | 655 | 655 | 7,000 |
2005/04/12 | 675 | 675 | 674 | 674 | 3,000 |
2005/04/11 | 680 | 689 | 680 | 689 | 3,000 |
2005/04/08 | 690 | 690 | 689 | 689 | 4,000 |
2005/04/05 | 690 | 690 | 690 | 690 | 3,000 |
2005/04/04 | 695 | 695 | 690 | 690 | 8,000 |
2005/03/31 | 697 | 697 | 697 | 697 | 1,000 |
2005/03/30 | 700 | 700 | 700 | 700 | 1,000 |
2005/03/29 | 706 | 706 | 706 | 706 | 1,000 |
2005/03/28 | 705 | 706 | 700 | 706 | 4,000 |
2005/03/25 | 706 | 708 | 705 | 707 | 4,000 |
2005/03/24 | 681 | 708 | 681 | 705 | 11,000 |
2005/03/23 | 710 | 710 | 680 | 701 | 12,000 |
2005/03/22 | 710 | 710 | 700 | 700 | 9,000 |
2005/03/18 | 710 | 725 | 710 | 720 | 76,000 |
2005/03/17 | 710 | 710 | 705 | 706 | 9,000 |
2005/03/16 | 700 | 715 | 700 | 715 | 38,000 |
2005/03/15 | 700 | 701 | 690 | 699 | 28,000 |
2005/03/14 | 700 | 719 | 690 | 710 | 47,000 |
2005/03/11 | 680 | 680 | 680 | 680 | 10,000 |
2005/03/10 | 680 | 700 | 680 | 680 | 8,000 |
2005/03/09 | 660 | 689 | 660 | 689 | 6,000 |
2005/03/08 | 685 | 687 | 657 | 687 | 5,000 |
2005/03/07 | 681 | 689 | 680 | 685 | 8,000 |
2005/03/04 | 680 | 680 | 680 | 680 | 4,000 |
2005/03/03 | 677 | 678 | 677 | 678 | 5,000 |
2005/03/02 | 669 | 675 | 669 | 675 | 3,000 |
2005/03/01 | 650 | 665 | 645 | 665 | 11,000 |
2005/02/28 | 653 | 665 | 648 | 665 | 15,000 |
2005/02/25 | 627 | 627 | 627 | 627 | 2,000 |
2005/02/23 | 622 | 622 | 622 | 622 | 4,000 |
2005/02/22 | 648 | 655 | 630 | 630 | 20,000 |
2005/02/21 | 658 | 664 | 648 | 648 | 12,000 |
2005/02/18 | 657 | 658 | 657 | 658 | 6,000 |
2005/02/16 | 678 | 678 | 651 | 660 | 19,000 |
2005/02/15 | 681 | 681 | 660 | 680 | 19,000 |
2005/02/14 | 659 | 681 | 658 | 681 | 23,000 |
2005/02/10 | 628 | 645 | 628 | 639 | 16,000 |
2005/02/09 | 619 | 625 | 619 | 621 | 12,000 |
2005/02/08 | 602 | 610 | 601 | 601 | 7,000 |
2005/02/07 | 601 | 615 | 600 | 601 | 9,000 |
2005/02/04 | 601 | 601 | 601 | 601 | 5,000 |
2005/02/03 | 610 | 610 | 610 | 610 | 8,000 |
2005/02/02 | 600 | 600 | 600 | 600 | 1,000 |
2005/02/01 | 600 | 600 | 600 | 600 | 1,000 |
2005/01/31 | 600 | 600 | 600 | 600 | 1,000 |
2005/01/26 | 603 | 603 | 603 | 603 | 6,000 |
2005/01/25 | 604 | 611 | 603 | 609 | 14,000 |
2005/01/24 | 610 | 610 | 603 | 603 | 3,000 |
2005/01/21 | 600 | 600 | 600 | 600 | 1,000 |
2005/01/20 | 610 | 610 | 610 | 610 | 1,000 |
2005/01/19 | 600 | 610 | 600 | 600 | 15,000 |
2005/01/18 | 611 | 611 | 600 | 600 | 18,000 |
2005/01/17 | 610 | 610 | 610 | 610 | 8,000 |
2005/01/14 | 597 | 600 | 597 | 600 | 6,000 |
2005/01/12 | 590 | 605 | 590 | 597 | 19,000 |
2005/01/11 | 575 | 590 | 575 | 590 | 8,000 |
2005/01/06 | 570 | 571 | 560 | 571 | 19,000 |
2005/01/05 | 586 | 586 | 570 | 570 | 13,000 |