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
2007/12/28 774 780 763 770 900
2007/12/27 751 768 751 764 6,500
2007/12/26 717 749 717 749 2,000
2007/12/25 705 711 705 706 600
2007/12/21 699 701 695 701 22,700
2007/12/20 699 699 692 699 10,000
2007/12/19 697 697 696 696 5,500
2007/12/18 697 697 697 697 100
2007/12/17 698 698 692 692 400
2007/12/14 700 700 698 699 20,200
2007/12/13 699 699 695 695 200
2007/12/12 697 697 697 697 500
2007/12/11 700 700 700 700 100
2007/12/10 700 706 700 704 1,400
2007/12/07 700 700 698 698 1,100
2007/12/06 691 695 691 691 700
2007/12/05 696 696 696 696 100
2007/12/04 695 705 695 698 500
2007/12/03 708 708 692 692 900
2007/11/30 695 706 695 706 1,400
2007/11/29 693 700 692 699 36,600
2007/11/28 698 700 687 695 79,900
2007/11/27 703 703 694 694 1,700
2007/11/26 713 720 709 709 4,300
2007/11/22 707 707 703 703 1,500
2007/11/21 730 730 711 711 1,300
2007/11/20 741 741 723 723 900
2007/11/19 770 775 755 760 30,900
2007/11/16 765 773 763 770 19,800
2007/11/15 780 782 763 774 30,500
2007/11/14 786 786 785 785 700
2007/11/13 761 792 761 785 63,800
2007/11/12 745 745 745 745 100
2007/11/09 767 777 755 762 7,800
2007/11/08 749 749 749 749 100
2007/11/07 765 765 765 765 200
2007/11/06 777 777 777 777 1,000
2007/11/05 779 779 767 767 600
2007/11/02 775 775 769 769 1,200
2007/11/01 769 772 766 769 5,500
2007/10/31 766 767 760 763 6,800
2007/10/30 754 757 754 757 200
2007/10/29 749 756 748 754 8,200
2007/10/26 736 741 733 741 2,900
2007/10/25 735 735 735 735 100
2007/10/24 770 770 735 735 1,300
2007/10/23 770 770 770 770 100
2007/10/22 777 777 762 770 25,700
2007/10/19 778 779 775 777 13,500
2007/10/18 780 786 773 778 6,100
2007/10/17 786 786 780 780 300
2007/10/16 790 790 787 790 7,300
2007/10/15 800 800 800 800 100
2007/10/12 790 794 788 788 9,600
2007/10/11 794 794 786 790 4,200
2007/10/10 790 790 790 790 600
2007/10/09 785 785 782 782 300
2007/10/05 785 785 780 780 500
2007/10/04 787 787 786 786 800
2007/10/03 785 785 785 785 200
2007/10/02 800 800 797 800 4,700
2007/10/01 793 794 790 791 3,500
2007/09/28 800 800 793 793 1,600
2007/09/27 778 797 778 797 5,300
2007/09/26 800 800 795 798 9,600
2007/09/25 800 800 790 798 8,900
2007/09/21 774 776 770 776 6,400
2007/09/20 772 780 770 772 7,600
2007/09/19 780 781 780 781 5,300
2007/09/18 771 779 771 779 900
2007/09/14 772 780 770 780 3,900
2007/09/13 780 780 765 769 21,500
2007/09/12 780 782 777 780 12,000
2007/09/11 780 780 780 780 200
2007/09/10 788 788 780 780 12,800
2007/09/07 790 790 788 788 2,100
2007/09/06 790 799 786 786 1,400
2007/09/05 795 795 790 790 900
2007/09/04 790 800 790 800 11,100
2007/09/03 797 799 797 799 800
2007/08/31 790 791 790 791 400
2007/08/30 790 800 790 800 10,700
2007/08/29 800 800 800 800 9,100
2007/08/28 800 802 800 800 14,800
2007/08/27 800 800 792 792 6,600
2007/08/24 800 801 800 800 25,500
2007/08/23 790 790 790 790 200
2007/08/22 798 798 789 790 12,200
2007/08/21 791 796 791 791 5,700
2007/08/20 772 772 772 772 100
2007/08/17 799 804 790 790 9,300
2007/08/16 790 799 780 790 6,000
2007/08/15 782 782 771 771 1,000
2007/08/14 780 800 780 799 5,900
2007/08/13 790 791 770 780 22,700
2007/08/10 828 828 780 781 1,200
2007/08/09 843 843 843 843 100
2007/08/08 866 866 866 866 100
2007/08/07 866 866 866 866 100
2007/08/06 866 869 866 866 3,800
2007/08/03 866 866 866 866 100
2007/08/02 860 865 860 865 1,900
2007/08/01 860 863 860 860 4,100
2007/07/31 875 875 860 860 3,600
2007/07/30 864 870 864 869 5,300
2007/07/27 879 885 870 870 33,900
2007/07/26 895 895 880 880 4,400
2007/07/25 895 895 880 881 5,100
2007/07/24 889 889 880 880 2,700
2007/07/23 871 871 871 871 200
2007/07/20 880 880 880 880 100
2007/07/19 876 876 876 876 100
2007/07/18 879 879 870 871 3,400
2007/07/17 875 878 874 877 2,300
2007/07/13 890 890 880 880 200
2007/07/12 883 883 883 883 200
2007/07/11 888 889 881 885 2,000
2007/07/10 899 899 876 894 3,200
2007/07/09 900 900 900 900 200
2007/07/06 898 900 898 900 1,000
2007/07/05 898 898 897 897 300
2007/07/04 899 900 895 900 8,300
2007/07/03 902 902 902 902 200
2007/07/02 895 901 895 901 300
2007/06/29 900 906 900 906 3,000
2007/06/28 900 908 895 906 5,600
2007/06/27 900 909 895 895 7,600
2007/06/26 904 911 900 900 12,300
2007/06/25 916 916 916 916 200
2007/06/22 886 886 886 886 100
2007/06/21 865 865 861 865 4,900
2007/06/20 869 869 863 863 4,900
2007/06/19 862 862 862 862 100
2007/06/18 858 858 858 858 200
2007/06/15 858 858 858 858 200
2007/06/14 866 866 862 862 200
2007/06/13 879 879 870 870 3,500
2007/06/12 880 881 875 878 6,700
2007/06/11 888 888 875 875 300
2007/06/08 894 894 876 881 5,300
2007/06/07 875 875 870 874 4,400
2007/06/06 896 896 896 896 200
2007/06/05 887 887 887 887 100
2007/06/04 873 885 873 885 7,900
2007/06/01 870 876 860 873 5,900
2007/05/31 876 876 865 865 900
2007/05/30 878 878 878 878 400
2007/05/29 886 886 886 886 200
2007/05/28 902 912 902 912 500
2007/05/25 910 910 904 908 2,000
2007/05/24 900 905 900 901 1,200
2007/05/23 903 903 903 903 100
2007/05/22 889 897 869 897 1,300
2007/05/21 912 912 912 912 100
2007/05/18 920 920 920 920 600
2007/05/17 918 918 918 918 100
2007/05/16 920 920 920 920 100
2007/05/15 930 930 920 920 400
2007/05/14 926 927 920 920 700
2007/05/11 932 932 932 932 200
2007/05/10 934 934 901 932 7,700
2007/05/09 928 928 928 928 200
2007/05/08 928 928 928 928 100
2007/05/07 928 928 926 926 200
2007/05/02 930 930 926 926 200
2007/05/01 930 930 930 930 100
2007/04/27 930 935 929 934 500
2007/04/26 920 920 901 918 8,100
2007/04/25 940 940 910 920 2,800
2007/04/24 939 940 930 940 300
2007/04/23 943 943 935 935 7,200
2007/04/20 955 955 955 955 300
2007/04/19 940 950 933 948 6,800
2007/04/18 951 951 945 945 900
2007/04/17 970 970 955 955 800
2007/04/16 972 972 971 971 800
2007/04/13 972 972 972 972 300
2007/04/12 980 981 976 976 12,100
2007/04/11 979 979 979 979 100
2007/04/10 975 975 975 975 100
2007/04/09 969 973 969 973 300
2007/04/06 958 962 958 962 3,900
2007/04/05 967 967 960 962 3,400
2007/04/04 969 969 969 969 100
2007/04/03 958 969 958 969 1,300
2007/04/02 970 970 959 959 500
2007/03/30 979 980 979 980 300
2007/03/29 957 980 957 975 1,000
2007/03/28 958 958 956 956 300
2007/03/27 955 959 955 959 500
2007/03/26 943 948 941 948 7,800
2007/03/23 958 958 943 944 7,800
2007/03/22 959 959 959 959 200
2007/03/20 935 955 935 955 400
2007/03/19 949 949 930 935 3,400
2007/03/16 945 945 942 945 700
2007/03/15 939 946 937 939 1,300
2007/03/14 948 948 948 948 100
2007/03/13 940 940 940 940 100
2007/03/12 930 948 928 928 1,800
2007/03/09 920 920 920 920 100
2007/03/08 902 913 902 913 3,600
2007/03/07 915 915 915 915 100
2007/03/06 902 915 900 915 2,100
2007/03/05 912 912 902 902 1,100
2007/03/02 923 923 915 917 800
2007/03/01 917 924 917 924 600
2007/02/28 929 929 890 910 4,000
2007/02/27 946 946 939 939 4,100
2007/02/26 950 955 946 946 500
2007/02/23 946 946 946 946 500
2007/02/22 949 969 942 942 1,800
2007/02/21 950 959 945 959 600
2007/02/20 958 960 950 950 3,700
2007/02/19 950 961 950 961 1,700
2007/02/16 955 955 948 948 500
2007/02/15 950 950 948 948 400
2007/02/14 955 955 955 955 1,000
2007/02/13 963 963 955 955 200
2007/02/09 945 954 945 954 2,000
2007/02/08 954 954 946 946 3,400
2007/02/07 950 950 949 950 3,400
2007/02/06 956 956 946 947 1,300
2007/02/05 965 968 950 953 2,400
2007/02/02 949 955 948 955 1,300
2007/02/01 956 956 947 947 500
2007/01/31 945 946 945 946 200
2007/01/30 955 960 948 948 5,100
2007/01/29 968 968 955 955 2,500
2007/01/26 970 970 960 960 1,700
2007/01/25 980 980 970 970 2,900
2007/01/24 981 984 975 975 1,800
2007/01/23 997 997 990 990 1,800
2007/01/22 999 999 991 998 1,100
2007/01/19 1,000 1,000 990 990 1,800
2007/01/18 1,010 1,010 1,010 1,010 100
2007/01/17 990 999 990 995 2,200
2007/01/16 991 991 990 990 5,300
2007/01/15 991 995 991 992 700
2007/01/12 990 990 970 980 2,500
2007/01/11 997 998 991 998 400
2007/01/10 1,000 1,000 999 999 1,700
2007/01/09 1,024 1,036 1,011 1,011 7,400
2007/01/05 1,030 1,030 984 1,004 1,100
2007/01/04 1,001 1,019 1,001 1,019 800

このページの先頭へ