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 |
---|---|---|---|---|---|
2010/12/30 | 375 | 375 | 375 | 375 | 1,100 |
2010/12/29 | 378 | 378 | 377 | 377 | 800 |
2010/12/28 | 378 | 378 | 370 | 370 | 800 |
2010/12/27 | 372 | 376 | 372 | 372 | 8,300 |
2010/12/24 | 372 | 372 | 372 | 372 | 200 |
2010/12/22 | 375 | 375 | 375 | 375 | 1,400 |
2010/12/21 | 376 | 382 | 373 | 373 | 2,500 |
2010/12/20 | 376 | 377 | 376 | 377 | 1,000 |
2010/12/17 | 375 | 375 | 368 | 368 | 2,300 |
2010/12/16 | 375 | 375 | 375 | 375 | 100 |
2010/12/15 | 379 | 379 | 376 | 376 | 500 |
2010/12/14 | 379 | 380 | 379 | 380 | 1,000 |
2010/12/13 | 382 | 382 | 382 | 382 | 1,000 |
2010/12/10 | 376 | 376 | 375 | 375 | 18,800 |
2010/12/09 | 369 | 371 | 369 | 371 | 1,500 |
2010/12/08 | 364 | 365 | 357 | 362 | 11,400 |
2010/12/07 | 357 | 358 | 355 | 355 | 700 |
2010/12/06 | 354 | 355 | 354 | 355 | 300 |
2010/12/03 | 353 | 355 | 353 | 353 | 600 |
2010/12/02 | 356 | 358 | 352 | 352 | 1,500 |
2010/12/01 | 346 | 362 | 346 | 362 | 400 |
2010/11/30 | 346 | 346 | 346 | 346 | 1,200 |
2010/11/29 | 349 | 349 | 349 | 349 | 400 |
2010/11/26 | 350 | 350 | 350 | 350 | 100 |
2010/11/25 | 349 | 349 | 343 | 343 | 2,700 |
2010/11/24 | 347 | 349 | 345 | 346 | 29,700 |
2010/11/22 | 350 | 352 | 349 | 350 | 7,800 |
2010/11/19 | 342 | 342 | 342 | 342 | 400 |
2010/11/18 | 347 | 347 | 347 | 347 | 100 |
2010/11/17 | 353 | 353 | 353 | 353 | 100 |
2010/11/16 | 346 | 346 | 346 | 346 | 500 |
2010/11/15 | 345 | 346 | 345 | 346 | 200 |
2010/11/12 | 355 | 355 | 349 | 349 | 200 |
2010/11/11 | 351 | 355 | 351 | 355 | 2,200 |
2010/11/10 | 356 | 356 | 356 | 356 | 100 |
2010/11/09 | 356 | 356 | 356 | 356 | 100 |
2010/11/08 | 349 | 351 | 349 | 351 | 1,900 |
2010/11/05 | 349 | 349 | 348 | 348 | 200 |
2010/11/04 | 345 | 352 | 343 | 343 | 9,000 |
2010/11/02 | 346 | 352 | 341 | 343 | 10,800 |
2010/11/01 | 340 | 346 | 340 | 346 | 7,300 |
2010/10/29 | 341 | 341 | 341 | 341 | 100 |
2010/10/28 | 339 | 339 | 339 | 339 | 2,600 |
2010/10/27 | 342 | 345 | 339 | 345 | 7,000 |
2010/10/26 | 344 | 344 | 344 | 344 | 100 |
2010/10/25 | 347 | 347 | 345 | 345 | 200 |
2010/10/22 | 362 | 363 | 347 | 357 | 7,600 |
2010/10/21 | 358 | 358 | 350 | 350 | 200 |
2010/10/20 | 364 | 364 | 353 | 360 | 13,600 |
2010/10/19 | 378 | 378 | 378 | 378 | 100 |
2010/10/18 | 371 | 371 | 371 | 371 | 500 |
2010/10/15 | 366 | 371 | 364 | 371 | 400 |
2010/10/14 | 352 | 352 | 352 | 352 | 600 |
2010/10/13 | 355 | 355 | 355 | 355 | 100 |
2010/10/12 | 368 | 368 | 363 | 363 | 200 |
2010/10/08 | 376 | 376 | 376 | 376 | 300 |
2010/10/07 | 371 | 371 | 370 | 370 | 300 |
2010/10/06 | 360 | 360 | 360 | 360 | 100 |
2010/10/05 | 364 | 367 | 364 | 367 | 400 |
2010/10/04 | 356 | 356 | 356 | 356 | 500 |
2010/10/01 | 370 | 372 | 360 | 365 | 11,800 |
2010/09/30 | 368 | 374 | 368 | 374 | 800 |
2010/09/29 | 362 | 373 | 357 | 362 | 1,900 |
2010/09/28 | 358 | 361 | 350 | 361 | 1,700 |
2010/09/27 | 343 | 343 | 343 | 343 | 100 |
2010/09/24 | 339 | 341 | 339 | 341 | 400 |
2010/09/22 | 344 | 347 | 343 | 345 | 11,100 |
2010/09/21 | 351 | 351 | 351 | 351 | 100 |
2010/09/17 | 343 | 343 | 343 | 343 | 100 |
2010/09/16 | 343 | 343 | 343 | 343 | 100 |
2010/09/15 | 344 | 344 | 344 | 344 | 100 |
2010/09/14 | 340 | 341 | 335 | 336 | 7,400 |
2010/09/13 | 336 | 336 | 336 | 336 | 500 |
2010/09/10 | 345 | 345 | 337 | 337 | 15,500 |
2010/09/09 | 337 | 337 | 337 | 337 | 400 |
2010/09/08 | 345 | 345 | 333 | 334 | 19,600 |
2010/09/07 | 340 | 346 | 336 | 346 | 10,300 |
2010/09/06 | 340 | 342 | 340 | 342 | 200 |
2010/09/03 | 332 | 332 | 332 | 332 | 200 |
2010/09/02 | 330 | 330 | 330 | 330 | 1,300 |
2010/09/01 | 332 | 332 | 329 | 330 | 1,000 |
2010/08/31 | 340 | 340 | 332 | 332 | 400 |
2010/08/30 | 335 | 343 | 335 | 341 | 1,000 |
2010/08/27 | 350 | 350 | 320 | 337 | 3,500 |
2010/08/26 | 350 | 353 | 345 | 353 | 8,600 |
2010/08/25 | 350 | 351 | 348 | 348 | 800 |
2010/08/24 | 348 | 348 | 348 | 348 | 200 |
2010/08/23 | 352 | 352 | 348 | 348 | 600 |
2010/08/20 | 351 | 354 | 347 | 351 | 1,200 |
2010/08/19 | 346 | 352 | 346 | 352 | 1,000 |
2010/08/18 | 347 | 351 | 343 | 349 | 1,100 |
2010/08/17 | 350 | 351 | 343 | 347 | 1,100 |
2010/08/16 | 354 | 354 | 349 | 349 | 900 |
2010/08/13 | 356 | 356 | 349 | 356 | 3,400 |
2010/08/12 | 357 | 363 | 355 | 363 | 400 |
2010/08/11 | 365 | 365 | 365 | 365 | 100 |
2010/08/10 | 366 | 367 | 360 | 360 | 600 |
2010/08/09 | 368 | 368 | 368 | 368 | 200 |
2010/08/06 | 365 | 366 | 364 | 364 | 800 |
2010/08/05 | 363 | 363 | 363 | 363 | 100 |
2010/08/04 | 363 | 363 | 359 | 359 | 11,000 |
2010/08/03 | 355 | 355 | 355 | 355 | 100 |
2010/08/02 | 360 | 360 | 360 | 360 | 100 |
2010/07/30 | 359 | 362 | 359 | 361 | 1,400 |
2010/07/29 | 368 | 369 | 362 | 362 | 1,700 |
2010/07/28 | 367 | 368 | 363 | 368 | 1,600 |
2010/07/27 | 364 | 365 | 361 | 365 | 7,700 |
2010/07/26 | 349 | 349 | 349 | 349 | 500 |
2010/07/23 | 364 | 366 | 356 | 362 | 23,200 |
2010/07/22 | 350 | 350 | 350 | 350 | 100 |
2010/07/21 | 352 | 352 | 349 | 349 | 800 |
2010/07/20 | 351 | 352 | 348 | 352 | 500 |
2010/07/16 | 345 | 351 | 345 | 351 | 600 |
2010/07/15 | 346 | 346 | 344 | 344 | 1,100 |
2010/07/14 | 343 | 363 | 343 | 346 | 1,100 |
2010/07/13 | 351 | 351 | 342 | 342 | 1,900 |
2010/07/12 | 350 | 350 | 346 | 346 | 300 |
2010/07/09 | 348 | 353 | 348 | 352 | 300 |
2010/07/08 | 351 | 360 | 341 | 341 | 1,600 |
2010/07/07 | 336 | 346 | 336 | 346 | 800 |
2010/07/06 | 339 | 346 | 335 | 346 | 16,800 |
2010/07/05 | 337 | 337 | 335 | 336 | 1,300 |
2010/07/02 | 342 | 342 | 339 | 339 | 900 |
2010/07/01 | 330 | 335 | 328 | 335 | 800 |
2010/06/30 | 336 | 337 | 332 | 332 | 1,100 |
2010/06/29 | 347 | 347 | 341 | 346 | 700 |
2010/06/28 | 343 | 364 | 343 | 351 | 1,000 |
2010/06/25 | 336 | 345 | 335 | 345 | 300 |
2010/06/24 | 341 | 341 | 336 | 336 | 300 |
2010/06/23 | 340 | 340 | 338 | 338 | 300 |
2010/06/22 | 338 | 345 | 338 | 345 | 200 |
2010/06/21 | 342 | 342 | 342 | 342 | 300 |
2010/06/18 | 337 | 337 | 337 | 337 | 700 |
2010/06/17 | 333 | 334 | 333 | 334 | 200 |
2010/06/16 | 333 | 337 | 333 | 333 | 400 |
2010/06/15 | 333 | 333 | 333 | 333 | 500 |
2010/06/14 | 333 | 333 | 333 | 333 | 100 |
2010/06/11 | 331 | 331 | 327 | 327 | 13,700 |
2010/06/10 | 337 | 337 | 337 | 337 | 100 |
2010/06/09 | 323 | 323 | 322 | 322 | 400 |
2010/06/08 | 324 | 324 | 322 | 322 | 400 |
2010/06/07 | 330 | 338 | 323 | 324 | 2,300 |
2010/06/04 | 335 | 335 | 332 | 333 | 900 |
2010/06/03 | 336 | 336 | 336 | 336 | 100 |
2010/06/02 | 322 | 330 | 320 | 320 | 600 |
2010/06/01 | 327 | 332 | 327 | 330 | 600 |
2010/05/31 | 319 | 319 | 319 | 319 | 500 |
2010/05/28 | 316 | 324 | 315 | 318 | 1,100 |
2010/05/27 | 312 | 316 | 312 | 316 | 1,400 |
2010/05/26 | 319 | 320 | 318 | 318 | 1,800 |
2010/05/25 | 329 | 329 | 327 | 327 | 1,600 |
2010/05/24 | 330 | 338 | 330 | 332 | 1,800 |
2010/05/21 | 342 | 342 | 328 | 328 | 2,600 |
2010/05/20 | 335 | 335 | 335 | 335 | 300 |
2010/05/19 | 342 | 342 | 338 | 338 | 1,000 |
2010/05/18 | 338 | 353 | 338 | 353 | 600 |
2010/05/17 | 356 | 356 | 344 | 344 | 1,200 |
2010/05/14 | 355 | 355 | 348 | 348 | 1,200 |
2010/05/13 | 353 | 359 | 353 | 359 | 1,100 |
2010/05/12 | 351 | 351 | 351 | 351 | 100 |
2010/05/11 | 344 | 364 | 344 | 359 | 900 |
2010/05/10 | 342 | 350 | 342 | 350 | 1,100 |
2010/05/07 | 348 | 350 | 347 | 347 | 600 |
2010/05/06 | 372 | 372 | 355 | 355 | 700 |
2010/04/30 | 383 | 383 | 373 | 373 | 800 |
2010/04/28 | 383 | 383 | 373 | 373 | 1,300 |
2010/04/27 | 385 | 385 | 380 | 383 | 10,000 |
2010/04/26 | 386 | 387 | 384 | 384 | 2,200 |
2010/04/23 | 385 | 388 | 381 | 381 | 1,700 |
2010/04/22 | 385 | 385 | 385 | 385 | 400 |
2010/04/21 | 385 | 386 | 384 | 384 | 3,300 |
2010/04/20 | 365 | 365 | 365 | 365 | 100 |
2010/04/19 | 368 | 368 | 368 | 368 | 1,000 |
2010/04/16 | 381 | 381 | 371 | 371 | 1,600 |
2010/04/15 | 375 | 375 | 373 | 373 | 300 |
2010/04/14 | 383 | 383 | 378 | 378 | 3,100 |
2010/04/13 | 380 | 380 | 371 | 379 | 800 |
2010/04/12 | 380 | 380 | 374 | 374 | 1,400 |
2010/04/09 | 381 | 389 | 380 | 380 | 2,300 |
2010/04/08 | 367 | 386 | 367 | 386 | 2,400 |
2010/04/07 | 355 | 360 | 349 | 360 | 2,600 |
2010/04/06 | 351 | 352 | 350 | 350 | 2,100 |
2010/04/05 | 359 | 359 | 349 | 349 | 1,900 |
2010/04/02 | 351 | 351 | 351 | 351 | 900 |
2010/04/01 | 351 | 351 | 347 | 347 | 1,800 |
2010/03/31 | 364 | 364 | 351 | 354 | 2,800 |
2010/03/30 | 352 | 358 | 352 | 358 | 1,800 |
2010/03/29 | 344 | 357 | 344 | 357 | 400 |
2010/03/26 | 345 | 345 | 339 | 340 | 3,500 |
2010/03/25 | 342 | 342 | 341 | 342 | 2,500 |
2010/03/24 | 336 | 342 | 335 | 342 | 12,700 |
2010/03/23 | 331 | 331 | 331 | 331 | 300 |
2010/03/19 | 331 | 331 | 331 | 331 | 100 |
2010/03/18 | 331 | 331 | 331 | 331 | 200 |
2010/03/17 | 332 | 341 | 330 | 331 | 95,100 |
2010/03/16 | 331 | 334 | 330 | 331 | 5,500 |
2010/03/15 | 329 | 330 | 328 | 328 | 700 |
2010/03/12 | 313 | 328 | 313 | 328 | 11,500 |
2010/03/11 | 325 | 326 | 321 | 325 | 11,600 |
2010/03/10 | 321 | 321 | 321 | 321 | 1,200 |
2010/03/09 | 323 | 323 | 323 | 323 | 200 |
2010/03/08 | 330 | 330 | 322 | 322 | 300 |
2010/03/05 | 322 | 323 | 317 | 323 | 1,300 |
2010/03/04 | 316 | 318 | 315 | 316 | 23,400 |
2010/03/03 | 322 | 323 | 315 | 319 | 1,000 |
2010/03/02 | 327 | 329 | 325 | 329 | 1,400 |
2010/03/01 | 329 | 329 | 327 | 327 | 400 |
2010/02/26 | 329 | 329 | 329 | 329 | 500 |
2010/02/25 | 328 | 328 | 328 | 328 | 100 |
2010/02/24 | 327 | 327 | 325 | 325 | 1,100 |
2010/02/23 | 334 | 334 | 334 | 334 | 400 |
2010/02/22 | 332 | 336 | 321 | 327 | 1,500 |
2010/02/19 | 312 | 318 | 312 | 316 | 900 |
2010/02/18 | 322 | 323 | 317 | 320 | 9,300 |
2010/02/17 | 325 | 327 | 325 | 327 | 300 |
2010/02/16 | 318 | 320 | 317 | 317 | 3,500 |
2010/02/15 | 318 | 318 | 318 | 318 | 200 |
2010/02/12 | 326 | 326 | 318 | 318 | 1,200 |
2010/02/10 | 320 | 321 | 317 | 319 | 1,500 |
2010/02/09 | 322 | 322 | 322 | 322 | 200 |
2010/02/08 | 321 | 322 | 321 | 322 | 200 |
2010/02/05 | 330 | 330 | 321 | 321 | 1,400 |
2010/02/04 | 326 | 332 | 326 | 326 | 500 |
2010/02/03 | 326 | 326 | 326 | 326 | 300 |
2010/02/02 | 330 | 330 | 327 | 327 | 1,700 |
2010/02/01 | 329 | 336 | 329 | 336 | 1,600 |
2010/01/29 | 335 | 335 | 333 | 333 | 500 |
2010/01/28 | 336 | 336 | 328 | 328 | 500 |
2010/01/27 | 334 | 342 | 334 | 336 | 1,600 |
2010/01/26 | 346 | 346 | 333 | 337 | 700 |
2010/01/25 | 340 | 346 | 340 | 346 | 1,600 |
2010/01/22 | 356 | 356 | 348 | 348 | 1,000 |
2010/01/21 | 348 | 348 | 348 | 348 | 1,700 |
2010/01/20 | 353 | 353 | 353 | 353 | 1,500 |
2010/01/19 | 343 | 350 | 340 | 350 | 21,800 |
2010/01/18 | 340 | 341 | 333 | 333 | 700 |
2010/01/15 | 336 | 336 | 330 | 330 | 3,200 |
2010/01/14 | 334 | 336 | 334 | 336 | 1,300 |
2010/01/13 | 334 | 334 | 331 | 331 | 200 |
2010/01/12 | 331 | 331 | 328 | 328 | 1,100 |
2010/01/08 | 325 | 325 | 325 | 325 | 1,000 |
2010/01/07 | 325 | 325 | 325 | 325 | 200 |
2010/01/06 | 323 | 328 | 323 | 328 | 1,400 |
2010/01/05 | 331 | 331 | 323 | 323 | 200 |
2010/01/04 | 321 | 331 | 321 | 331 | 900 |