日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 1,001 1,001 1,000 1,000 300
2006/12/28 990 1,019 990 1,000 1,800
2006/12/27 1,015 1,015 992 992 1,500
2006/12/26 973 1,006 973 1,006 7,600
2006/12/25 975 979 973 973 1,600
2006/12/22 968 978 968 978 300
2006/12/21 975 978 975 978 400
2006/12/20 960 962 960 962 900
2006/12/19 960 962 960 962 400
2006/12/18 970 980 967 980 1,900
2006/12/15 957 969 957 969 1,800
2006/12/14 953 957 953 957 400
2006/12/13 960 960 952 960 1,200
2006/12/12 960 967 959 967 2,500
2006/12/11 960 960 960 960 200
2006/12/08 975 975 970 970 200
2006/12/07 964 970 964 970 400
2006/12/06 955 964 955 964 400
2006/12/05 953 955 953 955 300
2006/12/04 950 959 950 951 700
2006/12/01 969 969 956 956 2,200
2006/11/30 970 979 961 979 1,600
2006/11/29 949 964 949 960 800
2006/11/28 940 945 925 939 4,200
2006/11/27 937 945 937 940 3,800
2006/11/24 986 989 975 978 4,500
2006/11/22 985 986 977 980 900
2006/11/21 986 990 972 990 4,400
2006/11/20 998 998 980 984 3,100
2006/11/17 1,000 1,001 1,000 1,000 10,800
2006/11/16 999 999 996 999 4,200
2006/11/15 994 1,000 994 994 7,000
2006/11/14 995 997 990 991 7,700
2006/11/13 1,000 1,000 990 995 7,600
2006/11/10 1,015 1,027 992 999 11,600
2006/11/09 1,030 1,030 1,013 1,015 9,400
2006/11/08 1,030 1,031 1,028 1,028 5,000
2006/11/07 1,020 1,023 1,006 1,023 4,200
2006/11/06 1,005 1,020 1,001 1,020 4,400
2006/11/02 998 1,003 998 1,003 6,200
2006/11/01 998 1,001 995 998 9,600
2006/10/31 1,000 1,005 995 1,000 23,800
2006/10/30 999 1,001 997 999 48,800
2006/10/27 1,000 1,000 998 998 4,900
2006/10/26 1,019 1,020 998 1,000 22,900
2006/10/25 1,020 1,020 1,016 1,019 4,900
2006/10/24 1,017 1,025 1,015 1,016 3,200
2006/10/23 1,020 1,038 1,015 1,016 5,100
2006/10/20 1,006 1,017 999 1,017 25,800
2006/10/19 1,000 1,018 1,000 1,005 16,100
2006/10/18 1,000 1,010 1,000 1,000 5,900
2006/10/17 1,010 1,010 997 1,000 9,700
2006/10/16 1,010 1,010 1,000 1,004 20,300
2006/10/13 999 1,020 991 998 6,500
2006/10/12 990 997 990 997 4,500
2006/10/11 1,020 1,020 1,009 1,009 11,200
2006/10/10 1,013 1,026 1,012 1,014 3,700
2006/10/06 1,037 1,038 1,033 1,038 4,200
2006/10/05 1,039 1,045 1,036 1,045 2,300
2006/10/04 1,050 1,050 1,031 1,035 4,500
2006/10/03 1,045 1,049 1,019 1,048 8,000
2006/10/02 1,051 1,056 1,040 1,051 20,100
2006/09/29 1,049 1,065 1,041 1,065 34,000
2006/09/28 1,012 1,029 1,012 1,018 15,800
2006/09/27 1,018 1,018 1,017 1,017 2,400
2006/09/26 1,020 1,020 1,005 1,006 7,800
2006/09/25 1,023 1,023 1,010 1,020 9,800
2006/09/22 1,004 1,004 998 1,000 3,700
2006/09/21 1,017 1,017 996 1,001 9,800
2006/09/20 1,024 1,024 995 1,019 8,800
2006/09/19 1,029 1,030 1,024 1,024 6,200
2006/09/15 1,033 1,035 1,022 1,029 20,500
2006/09/14 1,023 1,032 1,010 1,025 158,000
2006/09/13 980 984 975 984 54,300
2006/09/12 970 985 962 971 25,600
2006/09/11 965 965 957 958 23,900
2006/09/08 945 955 945 945 10,900
2006/09/07 967 988 952 955 7,500
2006/09/06 980 988 974 974 5,500
2006/09/05 969 980 965 970 10,000
2006/09/04 976 980 920 965 29,700
2006/09/01 976 976 973 973 5,100
2006/08/31 973 976 973 976 10,000
2006/08/30 975 985 971 973 14,000
2006/08/29 973 985 973 975 3,000
2006/08/28 981 990 972 974 9,000
2006/08/25 981 998 981 990 6,000
2006/08/24 998 998 980 980 14,000
2006/08/23 1,000 1,010 999 1,000 9,000
2006/08/22 988 995 982 990 9,500
2006/08/21 990 995 978 978 36,500
2006/08/18 978 985 971 972 4,500
2006/08/17 1,005 1,005 977 977 10,000
2006/08/16 975 995 975 975 11,000
2006/08/15 952 975 950 960 11,500
2006/08/14 951 970 945 947 19,000
2006/08/11 983 983 950 981 16,000
2006/08/10 1,000 1,000 983 983 13,000
2006/08/09 1,000 1,000 992 1,000 3,500
2006/08/08 1,001 1,001 998 998 2,000
2006/08/07 1,010 1,016 1,000 1,000 8,500
2006/08/04 1,045 1,050 1,010 1,012 15,000
2006/08/03 1,040 1,050 1,040 1,040 13,500
2006/08/02 1,020 1,080 1,020 1,080 19,000
2006/08/01 1,011 1,050 1,011 1,020 16,500
2006/07/31 1,070 1,070 1,030 1,040 23,500
2006/07/28 1,130 1,139 1,090 1,110 114,500
2006/07/27 1,096 1,110 1,065 1,110 73,500
2006/07/26 1,125 1,125 1,100 1,105 11,000
2006/07/25 1,130 1,132 1,125 1,126 14,500
2006/07/24 1,127 1,127 1,107 1,127 9,000
2006/07/21 1,125 1,145 1,120 1,127 117,500
2006/07/20 1,100 1,139 1,100 1,113 45,500
2006/07/19 1,055 1,097 1,055 1,080 100,000
2006/07/18 1,025 1,073 1,007 1,055 50,000
2006/07/14 945 1,025 945 1,025 10,500
2006/07/13 970 970 900 929 9,500
2006/07/12 1,000 1,001 980 980 8,500
2006/07/11 1,001 1,002 1,000 1,001 7,500
2006/07/10 1,040 1,041 1,001 1,001 13,000
2006/07/07 1,065 1,065 1,040 1,040 1,500
2006/07/06 1,050 1,050 1,015 1,045 16,000
2006/07/05 1,089 1,090 1,052 1,054 8,500
2006/07/04 1,056 1,093 1,056 1,088 6,000
2006/07/03 1,087 1,087 1,030 1,050 19,500
2006/06/30 1,115 1,119 1,095 1,100 12,000
2006/06/29 1,109 1,115 1,105 1,105 21,500
2006/06/28 1,092 1,120 1,091 1,109 38,500
2006/06/27 1,090 1,100 1,090 1,092 20,000
2006/06/26 1,125 1,125 1,081 1,085 59,000
2006/06/23 1,040 1,060 1,040 1,045 10,500
2006/06/22 1,040 1,050 1,040 1,050 13,000
2006/06/21 1,035 1,040 1,032 1,040 9,500
2006/06/20 1,040 1,040 1,035 1,035 6,500
2006/06/19 1,050 1,065 1,035 1,035 18,000
2006/06/16 1,066 1,096 1,050 1,069 59,500
2006/06/15 1,050 1,050 990 1,006 27,500
2006/06/14 1,050 1,050 1,030 1,040 11,500
2006/06/13 1,110 1,110 1,045 1,050 30,500
2006/06/12 1,109 1,109 1,091 1,100 18,000
2006/06/09 1,100 1,120 1,090 1,110 33,000
2006/06/08 1,111 1,129 1,060 1,128 6,500
2006/06/07 1,150 1,160 1,111 1,111 20,000
2006/06/06 1,150 1,160 1,145 1,145 8,000
2006/06/05 1,150 1,165 1,150 1,150 4,500
2006/06/02 1,160 1,160 1,148 1,150 5,500
2006/06/01 1,185 1,200 1,185 1,195 10,000
2006/05/31 1,200 1,250 1,194 1,205 12,000
2006/05/30 1,250 1,260 1,250 1,260 12,000
2006/05/29 1,249 1,249 1,220 1,245 28,000
2006/05/26 1,238 1,239 1,220 1,220 4,000
2006/05/25 1,255 1,255 1,218 1,220 16,500
2006/05/24 1,250 1,255 1,240 1,255 9,500
2006/05/23 1,275 1,275 1,245 1,250 14,000
2006/05/22 1,260 1,275 1,225 1,275 15,000
2006/05/19 1,300 1,300 1,260 1,260 24,500
2006/05/18 1,295 1,305 1,289 1,305 16,500
2006/05/17 1,304 1,305 1,290 1,305 27,000
2006/05/16 1,320 1,330 1,280 1,303 39,500
2006/05/15 1,299 1,300 1,295 1,300 19,000
2006/05/12 1,291 1,299 1,280 1,299 9,500
2006/05/11 1,315 1,315 1,270 1,311 12,000
2006/05/10 1,322 1,322 1,310 1,317 11,000
2006/05/09 1,325 1,325 1,297 1,301 27,500
2006/05/08 1,291 1,305 1,270 1,305 34,500
2006/05/02 1,215 1,294 1,215 1,291 20,500
2006/05/01 1,231 1,250 1,200 1,250 6,500
2006/04/28 1,250 1,255 1,230 1,255 12,000
2006/04/27 1,241 1,261 1,241 1,250 15,500
2006/04/26 1,280 1,280 1,238 1,261 18,000
2006/04/25 1,297 1,297 1,250 1,276 18,500
2006/04/24 1,297 1,302 1,268 1,271 26,500
2006/04/21 1,296 1,300 1,296 1,300 11,000
2006/04/20 1,320 1,334 1,310 1,330 27,500
2006/04/19 1,300 1,334 1,300 1,334 25,000
2006/04/18 1,263 1,301 1,250 1,300 42,000
2006/04/17 1,283 1,300 1,283 1,300 9,000
2006/04/14 1,330 1,330 1,294 1,320 23,000
2006/04/13 1,340 1,369 1,300 1,320 83,000
2006/04/12 1,295 1,365 1,294 1,356 231,000
2006/04/11 1,280 1,290 1,260 1,288 66,500
2006/04/10 1,234 1,260 1,222 1,260 71,500
2006/04/07 1,200 1,250 1,177 1,221 48,000
2006/04/06 1,240 1,242 1,187 1,187 33,000
2006/04/05 1,255 1,255 1,204 1,220 66,500
2006/04/04 1,326 1,326 1,250 1,260 121,000
2006/04/03 1,121 1,130 1,120 1,126 9,000
2006/03/31 1,120 1,128 1,120 1,128 3,000
2006/03/30 1,100 1,125 1,080 1,125 25,500
2006/03/29 1,030 1,121 1,030 1,121 32,500
2006/03/28 1,031 1,050 1,031 1,040 3,000
2006/03/27 1,030 1,031 1,025 1,031 21,500
2006/03/24 1,030 1,035 1,023 1,030 28,000
2006/03/23 1,031 1,031 1,029 1,030 18,500
2006/03/22 1,025 1,040 1,025 1,031 24,000
2006/03/20 1,010 1,033 1,010 1,030 37,000
2006/03/17 980 1,016 980 1,010 28,000
2006/03/16 1,011 1,050 1,011 1,020 25,000
2006/03/15 1,085 1,086 1,080 1,080 5,500
2006/03/14 1,094 1,094 1,085 1,085 6,500
2006/03/13 1,060 1,075 1,060 1,075 7,500
2006/03/10 1,060 1,070 1,060 1,060 19,500
2006/03/09 1,050 1,050 1,029 1,041 3,000
2006/03/08 1,059 1,060 1,059 1,060 5,000
2006/03/07 1,069 1,069 1,069 1,069 500
2006/03/06 1,067 1,071 1,067 1,071 3,500
2006/03/03 1,080 1,095 1,066 1,066 13,500
2006/03/02 1,052 1,100 1,052 1,080 9,000
2006/03/01 1,074 1,085 1,074 1,078 7,000
2006/02/28 1,038 1,115 1,038 1,114 25,000
2006/02/27 1,040 1,070 1,040 1,070 8,500
2006/02/24 1,050 1,050 1,030 1,040 13,500
2006/02/23 970 1,000 970 1,000 9,000
2006/02/22 1,005 1,006 980 1,000 15,000
2006/02/21 1,020 1,020 1,006 1,006 2,000
2006/02/20 1,001 1,001 1,000 1,000 11,000
2006/02/17 1,099 1,115 1,080 1,080 3,500
2006/02/16 1,146 1,146 1,124 1,125 3,000
2006/02/15 1,149 1,149 1,138 1,148 8,000
2006/02/14 1,041 1,092 1,030 1,092 8,500
2006/02/13 1,120 1,120 1,099 1,108 11,500
2006/02/10 1,150 1,150 1,110 1,110 21,500
2006/02/09 1,150 1,156 1,150 1,150 9,500
2006/02/08 1,150 1,179 1,150 1,179 16,000
2006/02/07 1,170 1,200 1,169 1,199 11,000
2006/02/06 1,151 1,200 1,151 1,170 9,500
2006/02/03 1,141 1,141 1,141 1,141 2,000
2006/02/02 1,130 1,141 1,130 1,141 9,000
2006/02/01 1,137 1,137 1,121 1,130 7,000
2006/01/31 1,110 1,150 1,109 1,138 22,500
2006/01/30 1,060 1,110 1,060 1,105 49,000
2006/01/27 1,040 1,059 1,030 1,055 24,500
2006/01/26 1,000 1,000 997 1,000 216,000
2006/01/25 1,000 1,000 999 1,000 28,000
2006/01/24 1,000 1,000 990 1,000 32,000
2006/01/23 1,000 1,000 980 982 16,000
2006/01/20 1,000 1,020 1,000 1,019 8,000
2006/01/19 929 980 929 980 11,000
2006/01/18 1,040 1,040 960 969 17,500
2006/01/17 1,060 1,060 1,050 1,050 27,000
2006/01/16 1,059 1,064 1,040 1,060 37,000
2006/01/13 1,050 1,059 1,050 1,058 4,500
2006/01/12 1,044 1,074 1,044 1,052 18,000
2006/01/11 1,015 1,050 1,015 1,044 8,500
2006/01/10 1,050 1,068 1,041 1,045 27,500
2006/01/06 1,050 1,050 1,040 1,040 17,500
2006/01/05 1,083 1,083 1,050 1,050 12,000
2006/01/04 1,070 1,070 1,055 1,070 8,000

このページの先頭へ