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 |
---|---|---|---|---|---|
2008/12/30 | 443 | 443 | 443 | 443 | 500 |
2008/12/29 | 438 | 438 | 438 | 438 | 500 |
2008/12/26 | 421 | 429 | 419 | 421 | 4,200 |
2008/12/25 | 440 | 440 | 423 | 424 | 9,200 |
2008/12/24 | 433 | 433 | 426 | 430 | 4,900 |
2008/12/22 | 432 | 432 | 432 | 432 | 100 |
2008/12/19 | 437 | 437 | 437 | 437 | 100 |
2008/12/18 | 452 | 452 | 432 | 432 | 2,700 |
2008/12/17 | 444 | 448 | 443 | 448 | 1,000 |
2008/12/16 | 434 | 434 | 434 | 434 | 200 |
2008/12/15 | 431 | 440 | 431 | 436 | 300 |
2008/12/12 | 440 | 440 | 436 | 436 | 14,900 |
2008/12/11 | 443 | 443 | 435 | 435 | 3,500 |
2008/12/10 | 440 | 440 | 430 | 438 | 2,100 |
2008/12/09 | 427 | 437 | 427 | 437 | 1,700 |
2008/12/08 | 432 | 433 | 428 | 432 | 700 |
2008/12/05 | 416 | 422 | 416 | 422 | 1,200 |
2008/12/04 | 415 | 421 | 415 | 421 | 3,500 |
2008/12/03 | 409 | 413 | 407 | 410 | 5,800 |
2008/12/02 | 403 | 414 | 403 | 414 | 2,700 |
2008/12/01 | 414 | 423 | 410 | 418 | 1,500 |
2008/11/28 | 422 | 425 | 419 | 419 | 3,500 |
2008/11/27 | 423 | 423 | 420 | 423 | 1,000 |
2008/11/26 | 413 | 413 | 408 | 413 | 3,200 |
2008/11/25 | 422 | 424 | 415 | 423 | 2,700 |
2008/11/21 | 439 | 441 | 431 | 439 | 9,500 |
2008/11/20 | 441 | 449 | 440 | 440 | 2,100 |
2008/11/19 | 431 | 445 | 431 | 441 | 2,300 |
2008/11/18 | 435 | 436 | 434 | 434 | 1,000 |
2008/11/17 | 430 | 442 | 430 | 442 | 800 |
2008/11/14 | 425 | 429 | 425 | 429 | 700 |
2008/11/13 | 420 | 420 | 420 | 420 | 500 |
2008/11/12 | 428 | 431 | 424 | 429 | 1,300 |
2008/11/11 | 444 | 445 | 430 | 430 | 3,300 |
2008/11/10 | 444 | 444 | 439 | 439 | 2,000 |
2008/11/07 | 430 | 439 | 425 | 439 | 1,400 |
2008/11/06 | 428 | 433 | 425 | 433 | 1,400 |
2008/11/05 | 427 | 432 | 426 | 428 | 3,400 |
2008/11/04 | 409 | 414 | 406 | 406 | 3,200 |
2008/10/31 | 404 | 409 | 404 | 409 | 1,000 |
2008/10/30 | 407 | 421 | 400 | 400 | 2,000 |
2008/10/29 | 403 | 403 | 402 | 402 | 2,300 |
2008/10/28 | 398 | 398 | 393 | 393 | 400 |
2008/10/27 | 412 | 412 | 410 | 410 | 400 |
2008/10/24 | 412 | 417 | 412 | 417 | 1,300 |
2008/10/23 | 412 | 416 | 411 | 416 | 1,000 |
2008/10/22 | 437 | 437 | 420 | 420 | 400 |
2008/10/21 | 432 | 432 | 432 | 432 | 1,100 |
2008/10/20 | 412 | 412 | 412 | 412 | 300 |
2008/10/17 | 410 | 412 | 402 | 412 | 3,400 |
2008/10/16 | 415 | 415 | 415 | 415 | 700 |
2008/10/15 | 433 | 437 | 433 | 437 | 1,200 |
2008/10/14 | 405 | 431 | 405 | 429 | 8,800 |
2008/10/10 | 406 | 406 | 400 | 400 | 1,200 |
2008/10/09 | 409 | 411 | 404 | 411 | 2,000 |
2008/10/08 | 428 | 431 | 423 | 429 | 1,800 |
2008/10/07 | 440 | 440 | 440 | 440 | 200 |
2008/10/06 | 455 | 455 | 435 | 435 | 3,000 |
2008/10/03 | 481 | 483 | 480 | 480 | 1,200 |
2008/10/02 | 489 | 492 | 487 | 489 | 20,800 |
2008/10/01 | 476 | 476 | 473 | 473 | 200 |
2008/09/30 | 485 | 485 | 471 | 475 | 3,100 |
2008/09/29 | 498 | 500 | 485 | 490 | 3,000 |
2008/09/26 | 508 | 508 | 494 | 503 | 4,600 |
2008/09/25 | 519 | 519 | 501 | 501 | 2,200 |
2008/09/24 | 510 | 510 | 502 | 509 | 2,900 |
2008/09/22 | 510 | 520 | 490 | 504 | 2,500 |
2008/09/19 | 494 | 509 | 494 | 509 | 4,900 |
2008/09/18 | 500 | 500 | 493 | 493 | 3,900 |
2008/09/17 | 500 | 520 | 498 | 510 | 3,300 |
2008/09/16 | 520 | 520 | 493 | 494 | 1,400 |
2008/09/12 | 520 | 523 | 520 | 523 | 12,600 |
2008/09/11 | 532 | 532 | 518 | 519 | 2,000 |
2008/09/10 | 521 | 532 | 521 | 532 | 2,400 |
2008/09/09 | 525 | 530 | 520 | 530 | 1,100 |
2008/09/08 | 519 | 524 | 519 | 524 | 1,500 |
2008/09/05 | 508 | 511 | 502 | 502 | 5,100 |
2008/09/04 | 508 | 508 | 508 | 508 | 100 |
2008/09/03 | 512 | 527 | 509 | 517 | 3,600 |
2008/09/02 | 512 | 512 | 512 | 512 | 100 |
2008/09/01 | 528 | 528 | 515 | 515 | 4,900 |
2008/08/29 | 528 | 528 | 518 | 520 | 5,400 |
2008/08/28 | 514 | 523 | 514 | 523 | 1,000 |
2008/08/27 | 517 | 524 | 517 | 524 | 300 |
2008/08/26 | 511 | 527 | 511 | 527 | 1,500 |
2008/08/25 | 522 | 528 | 518 | 527 | 2,700 |
2008/08/22 | 517 | 517 | 509 | 512 | 2,000 |
2008/08/21 | 523 | 523 | 519 | 521 | 3,800 |
2008/08/20 | 521 | 527 | 514 | 527 | 2,600 |
2008/08/19 | 507 | 515 | 507 | 515 | 700 |
2008/08/18 | 524 | 527 | 524 | 527 | 600 |
2008/08/15 | 508 | 521 | 504 | 521 | 2,100 |
2008/08/14 | 505 | 509 | 503 | 505 | 1,000 |
2008/08/13 | 510 | 510 | 503 | 505 | 3,600 |
2008/08/12 | 520 | 520 | 520 | 520 | 100 |
2008/08/11 | 526 | 526 | 519 | 522 | 1,400 |
2008/08/08 | 525 | 527 | 525 | 527 | 1,600 |
2008/08/07 | 524 | 524 | 522 | 523 | 1,200 |
2008/08/06 | 529 | 534 | 520 | 520 | 2,300 |
2008/08/05 | 526 | 529 | 522 | 522 | 2,900 |
2008/08/04 | 527 | 535 | 526 | 526 | 1,600 |
2008/08/01 | 532 | 539 | 520 | 524 | 2,100 |
2008/07/31 | 526 | 536 | 526 | 535 | 4,600 |
2008/07/30 | 536 | 536 | 524 | 524 | 1,800 |
2008/07/29 | 525 | 528 | 513 | 528 | 2,400 |
2008/07/28 | 521 | 522 | 521 | 522 | 300 |
2008/07/25 | 529 | 539 | 529 | 531 | 2,400 |
2008/07/24 | 529 | 539 | 529 | 539 | 2,400 |
2008/07/23 | 518 | 530 | 518 | 526 | 4,400 |
2008/07/22 | 518 | 525 | 518 | 525 | 700 |
2008/07/18 | 513 | 520 | 510 | 519 | 1,500 |
2008/07/17 | 508 | 515 | 508 | 509 | 12,000 |
2008/07/16 | 501 | 506 | 501 | 503 | 900 |
2008/07/15 | 499 | 506 | 499 | 506 | 1,100 |
2008/07/14 | 515 | 515 | 508 | 508 | 500 |
2008/07/11 | 516 | 526 | 512 | 526 | 2,100 |
2008/07/10 | 528 | 528 | 517 | 526 | 1,000 |
2008/07/09 | 531 | 531 | 520 | 520 | 700 |
2008/07/08 | 521 | 521 | 521 | 521 | 500 |
2008/07/07 | 530 | 534 | 527 | 529 | 1,000 |
2008/07/04 | 535 | 538 | 527 | 538 | 6,700 |
2008/07/03 | 535 | 536 | 535 | 536 | 800 |
2008/07/02 | 538 | 552 | 538 | 552 | 600 |
2008/07/01 | 535 | 558 | 535 | 554 | 600 |
2008/06/30 | 538 | 538 | 536 | 536 | 300 |
2008/06/27 | 528 | 538 | 527 | 530 | 1,700 |
2008/06/26 | 540 | 540 | 538 | 538 | 1,000 |
2008/06/25 | 542 | 547 | 534 | 547 | 1,500 |
2008/06/24 | 539 | 539 | 539 | 539 | 100 |
2008/06/23 | 531 | 532 | 531 | 532 | 1,000 |
2008/06/20 | 523 | 531 | 520 | 528 | 2,500 |
2008/06/19 | 543 | 543 | 521 | 521 | 1,600 |
2008/06/18 | 554 | 554 | 535 | 535 | 600 |
2008/06/17 | 532 | 534 | 532 | 534 | 400 |
2008/06/16 | 541 | 541 | 530 | 530 | 1,800 |
2008/06/13 | 533 | 539 | 533 | 535 | 14,000 |
2008/06/12 | 541 | 542 | 540 | 542 | 5,500 |
2008/06/11 | 548 | 557 | 540 | 540 | 2,700 |
2008/06/10 | 542 | 549 | 542 | 546 | 1,700 |
2008/06/09 | 544 | 549 | 541 | 541 | 900 |
2008/06/06 | 554 | 554 | 554 | 554 | 300 |
2008/06/05 | 546 | 546 | 546 | 546 | 200 |
2008/06/04 | 543 | 553 | 543 | 545 | 2,800 |
2008/06/03 | 553 | 553 | 548 | 550 | 1,300 |
2008/06/02 | 557 | 562 | 550 | 562 | 1,800 |
2008/05/30 | 555 | 559 | 551 | 557 | 700 |
2008/05/29 | 544 | 554 | 544 | 546 | 300 |
2008/05/28 | 538 | 548 | 535 | 535 | 1,500 |
2008/05/27 | 543 | 559 | 533 | 548 | 2,100 |
2008/05/26 | 572 | 572 | 556 | 562 | 4,500 |
2008/05/23 | 575 | 589 | 562 | 562 | 1,600 |
2008/05/22 | 570 | 572 | 567 | 571 | 1,100 |
2008/05/21 | 570 | 576 | 561 | 566 | 5,300 |
2008/05/20 | 580 | 580 | 571 | 571 | 21,100 |
2008/05/19 | 576 | 608 | 570 | 608 | 3,000 |
2008/05/16 | 561 | 579 | 561 | 579 | 1,800 |
2008/05/15 | 563 | 569 | 561 | 561 | 1,100 |
2008/05/14 | 565 | 573 | 559 | 559 | 1,900 |
2008/05/13 | 573 | 573 | 565 | 565 | 800 |
2008/05/12 | 589 | 589 | 575 | 588 | 1,400 |
2008/05/09 | 609 | 619 | 582 | 582 | 3,500 |
2008/05/08 | 602 | 620 | 591 | 591 | 1,600 |
2008/05/07 | 599 | 602 | 599 | 602 | 700 |
2008/05/02 | 598 | 605 | 595 | 600 | 2,100 |
2008/05/01 | 591 | 591 | 585 | 585 | 500 |
2008/04/30 | 581 | 597 | 581 | 589 | 13,300 |
2008/04/28 | 605 | 609 | 601 | 601 | 700 |
2008/04/25 | 601 | 602 | 591 | 598 | 1,900 |
2008/04/24 | 598 | 599 | 580 | 584 | 14,500 |
2008/04/23 | 590 | 591 | 590 | 591 | 400 |
2008/04/22 | 579 | 585 | 579 | 585 | 400 |
2008/04/21 | 563 | 579 | 563 | 579 | 4,200 |
2008/04/18 | 565 | 565 | 555 | 563 | 2,300 |
2008/04/17 | 557 | 560 | 555 | 560 | 3,300 |
2008/04/16 | 558 | 558 | 548 | 548 | 700 |
2008/04/15 | 558 | 558 | 550 | 558 | 2,200 |
2008/04/14 | 558 | 558 | 545 | 558 | 1,700 |
2008/04/11 | 563 | 564 | 546 | 560 | 3,600 |
2008/04/10 | 533 | 533 | 533 | 533 | 100 |
2008/04/09 | 543 | 544 | 537 | 537 | 500 |
2008/04/08 | 538 | 548 | 531 | 535 | 1,600 |
2008/04/07 | 537 | 554 | 537 | 554 | 1,200 |
2008/04/04 | 540 | 549 | 536 | 536 | 8,200 |
2008/04/03 | 554 | 560 | 534 | 543 | 1,600 |
2008/04/02 | 575 | 575 | 534 | 534 | 1,300 |
2008/04/01 | 540 | 542 | 540 | 541 | 1,100 |
2008/03/31 | 560 | 560 | 530 | 530 | 1,300 |
2008/03/28 | 554 | 564 | 553 | 561 | 5,400 |
2008/03/27 | 554 | 554 | 549 | 549 | 300 |
2008/03/26 | 555 | 555 | 544 | 544 | 600 |
2008/03/25 | 540 | 540 | 535 | 535 | 300 |
2008/03/24 | 534 | 534 | 530 | 530 | 200 |
2008/03/21 | 512 | 525 | 512 | 525 | 200 |
2008/03/19 | 523 | 540 | 513 | 540 | 1,000 |
2008/03/18 | 505 | 506 | 501 | 506 | 18,800 |
2008/03/17 | 516 | 516 | 498 | 505 | 20,800 |
2008/03/14 | 535 | 535 | 513 | 513 | 13,700 |
2008/03/13 | 537 | 537 | 516 | 517 | 40,500 |
2008/03/12 | 549 | 549 | 515 | 525 | 1,500 |
2008/03/11 | 535 | 539 | 534 | 539 | 500 |
2008/03/10 | 538 | 547 | 515 | 515 | 1,100 |
2008/03/07 | 538 | 539 | 528 | 528 | 800 |
2008/03/06 | 566 | 566 | 558 | 558 | 2,300 |
2008/03/05 | 546 | 546 | 546 | 546 | 600 |
2008/03/04 | 558 | 558 | 544 | 544 | 3,700 |
2008/03/03 | 561 | 563 | 561 | 563 | 1,100 |
2008/02/29 | 580 | 580 | 556 | 556 | 2,400 |
2008/02/28 | 575 | 575 | 569 | 573 | 800 |
2008/02/27 | 590 | 590 | 570 | 577 | 5,200 |
2008/02/26 | 594 | 596 | 580 | 580 | 4,200 |
2008/02/25 | 599 | 603 | 599 | 603 | 1,300 |
2008/02/22 | 589 | 589 | 589 | 589 | 1,000 |
2008/02/21 | 598 | 598 | 588 | 592 | 22,600 |
2008/02/20 | 590 | 590 | 575 | 575 | 3,500 |
2008/02/19 | 604 | 604 | 591 | 598 | 3,600 |
2008/02/18 | 602 | 610 | 592 | 594 | 3,300 |
2008/02/15 | 598 | 607 | 592 | 592 | 2,300 |
2008/02/14 | 610 | 615 | 605 | 608 | 1,100 |
2008/02/13 | 590 | 596 | 577 | 580 | 1,300 |
2008/02/12 | 614 | 614 | 570 | 570 | 1,700 |
2008/02/08 | 622 | 622 | 620 | 620 | 200 |
2008/02/07 | 631 | 631 | 621 | 621 | 1,300 |
2008/02/06 | 650 | 650 | 625 | 625 | 1,500 |
2008/02/05 | 656 | 673 | 656 | 673 | 400 |
2008/02/04 | 679 | 687 | 679 | 687 | 2,000 |
2008/02/01 | 669 | 669 | 669 | 669 | 1,700 |
2008/01/31 | 696 | 696 | 659 | 659 | 4,100 |
2008/01/30 | 687 | 687 | 686 | 686 | 1,000 |
2008/01/29 | 686 | 686 | 686 | 686 | 500 |
2008/01/28 | 654 | 683 | 654 | 683 | 2,400 |
2008/01/25 | 650 | 650 | 650 | 650 | 200 |
2008/01/24 | 650 | 650 | 650 | 650 | 200 |
2008/01/23 | 670 | 670 | 650 | 650 | 1,500 |
2008/01/22 | 654 | 654 | 650 | 650 | 500 |
2008/01/21 | 673 | 673 | 673 | 673 | 100 |
2008/01/18 | 651 | 683 | 651 | 683 | 2,700 |
2008/01/17 | 622 | 622 | 611 | 611 | 1,800 |
2008/01/16 | 608 | 632 | 601 | 622 | 500 |
2008/01/15 | 642 | 645 | 630 | 630 | 800 |
2008/01/11 | 695 | 695 | 641 | 641 | 3,400 |
2008/01/10 | 685 | 685 | 685 | 685 | 100 |
2008/01/09 | 699 | 699 | 698 | 698 | 2,600 |
2008/01/08 | 725 | 725 | 700 | 700 | 1,400 |
2008/01/07 | 725 | 725 | 725 | 725 | 600 |
2008/01/04 | 720 | 720 | 720 | 720 | 300 |