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 |
---|---|---|---|---|---|
2011/12/30 | 367 | 367 | 367 | 367 | 200 |
2011/12/29 | 365 | 366 | 365 | 365 | 400 |
2011/12/28 | 362 | 365 | 360 | 365 | 25,700 |
2011/12/27 | 360 | 361 | 360 | 361 | 1,200 |
2011/12/26 | 359 | 360 | 357 | 357 | 1,500 |
2011/12/22 | 358 | 358 | 358 | 358 | 100 |
2011/12/21 | 356 | 357 | 353 | 357 | 19,300 |
2011/12/20 | 356 | 356 | 356 | 356 | 100 |
2011/12/19 | 351 | 351 | 351 | 351 | 1,000 |
2011/12/16 | 357 | 357 | 357 | 357 | 200 |
2011/12/15 | 359 | 359 | 356 | 356 | 200 |
2011/12/14 | 358 | 358 | 356 | 357 | 500 |
2011/12/13 | 356 | 356 | 356 | 356 | 200 |
2011/12/12 | 355 | 359 | 355 | 357 | 15,200 |
2011/12/09 | 352 | 354 | 352 | 353 | 13,300 |
2011/12/08 | 353 | 353 | 353 | 353 | 100 |
2011/12/07 | 356 | 356 | 352 | 352 | 400 |
2011/12/06 | 348 | 351 | 348 | 351 | 900 |
2011/12/05 | 356 | 356 | 356 | 356 | 100 |
2011/12/02 | 353 | 353 | 353 | 353 | 200 |
2011/12/01 | 355 | 355 | 355 | 355 | 600 |
2011/11/30 | 351 | 351 | 351 | 351 | 100 |
2011/11/29 | 352 | 352 | 352 | 352 | 400 |
2011/11/28 | 346 | 346 | 346 | 346 | 400 |
2011/11/25 | 344 | 349 | 344 | 349 | 1,000 |
2011/11/24 | 346 | 351 | 346 | 351 | 1,600 |
2011/11/22 | 343 | 346 | 342 | 346 | 8,400 |
2011/11/21 | 337 | 343 | 337 | 343 | 400 |
2011/11/18 | 348 | 354 | 345 | 345 | 800 |
2011/11/17 | 347 | 350 | 345 | 350 | 12,500 |
2011/11/16 | 352 | 352 | 352 | 352 | 100 |
2011/11/15 | 352 | 352 | 352 | 352 | 100 |
2011/11/14 | 351 | 352 | 348 | 350 | 6,300 |
2011/11/11 | 352 | 352 | 352 | 352 | 100 |
2011/11/10 | 354 | 354 | 354 | 354 | 500 |
2011/11/09 | 355 | 355 | 355 | 355 | 300 |
2011/11/08 | 355 | 355 | 355 | 355 | 100 |
2011/11/07 | 355 | 356 | 355 | 356 | 300 |
2011/11/04 | 356 | 356 | 356 | 356 | 100 |
2011/11/02 | 352 | 357 | 351 | 356 | 1,100 |
2011/11/01 | 346 | 346 | 346 | 346 | 100 |
2011/10/31 | 351 | 355 | 351 | 353 | 1,500 |
2011/10/28 | 355 | 355 | 353 | 353 | 500 |
2011/10/27 | 349 | 354 | 349 | 354 | 400 |
2011/10/26 | 350 | 351 | 350 | 351 | 200 |
2011/10/25 | 353 | 353 | 353 | 353 | 100 |
2011/10/24 | 353 | 360 | 353 | 360 | 500 |
2011/10/21 | 353 | 353 | 353 | 353 | 300 |
2011/10/20 | 354 | 354 | 347 | 347 | 200 |
2011/10/19 | 349 | 349 | 349 | 349 | 400 |
2011/10/18 | 355 | 355 | 345 | 355 | 900 |
2011/10/17 | 349 | 349 | 349 | 349 | 700 |
2011/10/14 | 328 | 350 | 328 | 350 | 2,000 |
2011/10/13 | 335 | 335 | 335 | 335 | 100 |
2011/10/12 | 335 | 335 | 335 | 335 | 600 |
2011/10/11 | 328 | 328 | 328 | 328 | 100 |
2011/10/07 | 328 | 335 | 325 | 325 | 800 |
2011/10/06 | 330 | 330 | 328 | 328 | 200 |
2011/10/05 | 327 | 327 | 325 | 325 | 1,200 |
2011/10/04 | 335 | 335 | 328 | 328 | 500 |
2011/10/03 | 330 | 335 | 330 | 335 | 1,100 |
2011/09/30 | 338 | 338 | 336 | 336 | 500 |
2011/09/29 | 339 | 340 | 334 | 340 | 2,000 |
2011/09/28 | 339 | 343 | 337 | 343 | 2,900 |
2011/09/27 | 333 | 343 | 333 | 343 | 3,600 |
2011/09/26 | 333 | 333 | 325 | 325 | 1,000 |
2011/09/22 | 328 | 343 | 327 | 331 | 4,400 |
2011/09/21 | 327 | 327 | 327 | 327 | 500 |
2011/09/20 | 328 | 328 | 328 | 328 | 200 |
2011/09/16 | 326 | 329 | 326 | 328 | 1,000 |
2011/09/15 | 320 | 325 | 318 | 318 | 600 |
2011/09/14 | 325 | 325 | 324 | 324 | 500 |
2011/09/13 | 327 | 327 | 327 | 327 | 300 |
2011/09/12 | 327 | 327 | 325 | 327 | 600 |
2011/09/09 | 324 | 324 | 324 | 324 | 11,600 |
2011/09/08 | 328 | 328 | 325 | 327 | 300 |
2011/09/07 | 325 | 325 | 322 | 322 | 400 |
2011/09/06 | 330 | 330 | 326 | 330 | 2,400 |
2011/09/05 | 335 | 335 | 330 | 330 | 700 |
2011/09/02 | 334 | 336 | 334 | 336 | 2,700 |
2011/09/01 | 338 | 338 | 338 | 338 | 800 |
2011/08/31 | 335 | 335 | 333 | 333 | 1,300 |
2011/08/30 | 337 | 338 | 336 | 338 | 600 |
2011/08/29 | 334 | 340 | 334 | 339 | 7,400 |
2011/08/26 | 356 | 356 | 344 | 345 | 25,300 |
2011/08/25 | 360 | 365 | 356 | 356 | 4,800 |
2011/08/24 | 361 | 370 | 355 | 370 | 2,200 |
2011/08/23 | 353 | 362 | 353 | 361 | 2,700 |
2011/08/22 | 356 | 364 | 356 | 360 | 700 |
2011/08/19 | 356 | 361 | 356 | 360 | 600 |
2011/08/18 | 361 | 361 | 360 | 360 | 800 |
2011/08/17 | 362 | 368 | 361 | 368 | 700 |
2011/08/16 | 362 | 362 | 362 | 362 | 200 |
2011/08/15 | 362 | 362 | 362 | 362 | 100 |
2011/08/12 | 364 | 364 | 360 | 362 | 500 |
2011/08/11 | 355 | 360 | 355 | 360 | 700 |
2011/08/10 | 369 | 369 | 357 | 357 | 900 |
2011/08/09 | 361 | 361 | 356 | 361 | 1,900 |
2011/08/08 | 371 | 371 | 364 | 369 | 1,000 |
2011/08/05 | 372 | 375 | 370 | 375 | 1,700 |
2011/08/04 | 377 | 380 | 377 | 380 | 700 |
2011/08/03 | 378 | 378 | 376 | 376 | 1,200 |
2011/08/02 | 376 | 379 | 376 | 379 | 500 |
2011/08/01 | 374 | 382 | 374 | 376 | 500 |
2011/07/29 | 379 | 382 | 379 | 380 | 300 |
2011/07/28 | 380 | 384 | 380 | 384 | 1,100 |
2011/07/27 | 385 | 385 | 380 | 380 | 900 |
2011/07/26 | 385 | 385 | 385 | 385 | 200 |
2011/07/25 | 394 | 394 | 393 | 393 | 200 |
2011/07/22 | 392 | 393 | 391 | 391 | 600 |
2011/07/21 | 389 | 389 | 386 | 386 | 1,800 |
2011/07/20 | 387 | 388 | 387 | 388 | 200 |
2011/07/19 | 392 | 404 | 390 | 391 | 2,700 |
2011/07/15 | 390 | 390 | 387 | 387 | 400 |
2011/07/14 | 397 | 397 | 390 | 390 | 500 |
2011/07/13 | 391 | 391 | 389 | 389 | 500 |
2011/07/12 | 391 | 392 | 389 | 389 | 700 |
2011/07/11 | 387 | 387 | 387 | 387 | 500 |
2011/07/08 | 386 | 386 | 386 | 386 | 300 |
2011/07/07 | 385 | 385 | 384 | 384 | 900 |
2011/07/06 | 381 | 381 | 380 | 381 | 1,600 |
2011/07/05 | 383 | 383 | 381 | 381 | 700 |
2011/07/04 | 380 | 383 | 380 | 383 | 600 |
2011/07/01 | 374 | 382 | 374 | 382 | 1,600 |
2011/06/30 | 365 | 374 | 365 | 374 | 1,800 |
2011/06/29 | 365 | 365 | 365 | 365 | 100 |
2011/06/28 | 358 | 366 | 358 | 366 | 400 |
2011/06/27 | 362 | 362 | 362 | 362 | 1,900 |
2011/06/24 | 362 | 362 | 362 | 362 | 200 |
2011/06/23 | 358 | 358 | 357 | 357 | 400 |
2011/06/22 | 358 | 358 | 358 | 358 | 700 |
2011/06/21 | 352 | 352 | 352 | 352 | 200 |
2011/06/20 | 339 | 348 | 339 | 345 | 2,900 |
2011/06/17 | 348 | 350 | 346 | 346 | 15,800 |
2011/06/16 | 349 | 349 | 347 | 347 | 600 |
2011/06/15 | 351 | 351 | 350 | 350 | 200 |
2011/06/14 | 350 | 356 | 349 | 356 | 400 |
2011/06/13 | 348 | 348 | 348 | 348 | 100 |
2011/06/10 | 360 | 360 | 360 | 360 | 12,600 |
2011/06/09 | 348 | 351 | 346 | 351 | 6,500 |
2011/06/08 | 348 | 349 | 347 | 347 | 4,200 |
2011/06/07 | 350 | 350 | 345 | 345 | 300 |
2011/06/06 | 351 | 351 | 350 | 350 | 1,000 |
2011/06/03 | 353 | 353 | 348 | 348 | 600 |
2011/06/02 | 350 | 350 | 350 | 350 | 600 |
2011/06/01 | 352 | 352 | 352 | 352 | 100 |
2011/05/31 | 350 | 358 | 350 | 358 | 200 |
2011/05/30 | 349 | 352 | 349 | 352 | 300 |
2011/05/27 | 347 | 347 | 347 | 347 | 200 |
2011/05/26 | 347 | 347 | 347 | 347 | 700 |
2011/05/25 | 345 | 349 | 345 | 349 | 200 |
2011/05/24 | 348 | 348 | 348 | 348 | 100 |
2011/05/23 | 344 | 347 | 344 | 347 | 200 |
2011/05/20 | 343 | 344 | 343 | 344 | 600 |
2011/05/19 | 346 | 350 | 346 | 347 | 5,300 |
2011/05/18 | 345 | 345 | 345 | 345 | 100 |
2011/05/17 | 345 | 345 | 345 | 345 | 500 |
2011/05/16 | 347 | 347 | 345 | 345 | 1,100 |
2011/05/13 | 343 | 351 | 343 | 351 | 1,300 |
2011/05/12 | 353 | 353 | 350 | 350 | 1,000 |
2011/05/11 | 353 | 355 | 349 | 350 | 8,200 |
2011/05/10 | 353 | 353 | 353 | 353 | 100 |
2011/05/09 | 355 | 356 | 350 | 351 | 10,500 |
2011/05/06 | 357 | 357 | 353 | 353 | 1,100 |
2011/05/02 | 351 | 351 | 351 | 351 | 100 |
2011/04/28 | 332 | 347 | 332 | 347 | 400 |
2011/04/27 | 335 | 335 | 335 | 335 | 200 |
2011/04/26 | 334 | 334 | 334 | 334 | 500 |
2011/04/25 | 337 | 338 | 335 | 337 | 15,500 |
2011/04/22 | 334 | 334 | 334 | 334 | 100 |
2011/04/21 | 338 | 338 | 334 | 334 | 400 |
2011/04/20 | 334 | 334 | 334 | 334 | 400 |
2011/04/19 | 340 | 341 | 335 | 341 | 1,000 |
2011/04/18 | 342 | 342 | 342 | 342 | 500 |
2011/04/15 | 352 | 352 | 341 | 341 | 3,900 |
2011/04/14 | 344 | 344 | 344 | 344 | 800 |
2011/04/13 | 340 | 343 | 338 | 341 | 40,700 |
2011/04/12 | 347 | 347 | 340 | 340 | 1,700 |
2011/04/11 | 343 | 353 | 343 | 353 | 6,000 |
2011/04/08 | 360 | 360 | 344 | 349 | 4,100 |
2011/04/07 | 361 | 361 | 356 | 356 | 600 |
2011/04/06 | 371 | 371 | 362 | 363 | 1,000 |
2011/04/05 | 366 | 366 | 366 | 366 | 300 |
2011/04/04 | 373 | 373 | 373 | 373 | 100 |
2011/04/01 | 373 | 381 | 373 | 381 | 200 |
2011/03/31 | 381 | 381 | 373 | 373 | 900 |
2011/03/30 | 381 | 381 | 372 | 376 | 1,800 |
2011/03/29 | 370 | 373 | 370 | 373 | 3,000 |
2011/03/28 | 368 | 373 | 365 | 373 | 2,500 |
2011/03/25 | 358 | 363 | 358 | 363 | 2,700 |
2011/03/24 | 358 | 362 | 355 | 355 | 2,200 |
2011/03/23 | 359 | 363 | 358 | 363 | 500 |
2011/03/22 | 363 | 363 | 363 | 363 | 100 |
2011/03/18 | 345 | 359 | 345 | 359 | 3,300 |
2011/03/17 | 331 | 338 | 325 | 334 | 5,300 |
2011/03/16 | 315 | 335 | 308 | 335 | 2,200 |
2011/03/15 | 342 | 342 | 285 | 293 | 1,700 |
2011/03/14 | 366 | 366 | 365 | 365 | 1,900 |
2011/03/11 | 390 | 390 | 390 | 390 | 24,200 |
2011/03/10 | 395 | 398 | 392 | 392 | 2,400 |
2011/03/09 | 400 | 402 | 397 | 397 | 1,000 |
2011/03/08 | 401 | 401 | 400 | 400 | 900 |
2011/03/07 | 398 | 402 | 395 | 396 | 4,600 |
2011/03/04 | 401 | 401 | 394 | 394 | 1,300 |
2011/03/03 | 395 | 395 | 395 | 395 | 100 |
2011/03/02 | 390 | 390 | 385 | 385 | 1,100 |
2011/03/01 | 394 | 395 | 394 | 394 | 800 |
2011/02/28 | 394 | 394 | 394 | 394 | 200 |
2011/02/25 | 388 | 388 | 388 | 388 | 300 |
2011/02/24 | 396 | 396 | 392 | 392 | 1,300 |
2011/02/23 | 405 | 405 | 399 | 399 | 1,400 |
2011/02/22 | 408 | 411 | 406 | 406 | 700 |
2011/02/21 | 412 | 412 | 412 | 412 | 100 |
2011/02/18 | 414 | 419 | 412 | 412 | 600 |
2011/02/17 | 401 | 409 | 401 | 409 | 1,400 |
2011/02/16 | 400 | 400 | 397 | 397 | 300 |
2011/02/15 | 400 | 400 | 394 | 397 | 600 |
2011/02/14 | 399 | 399 | 399 | 399 | 100 |
2011/02/10 | 397 | 398 | 397 | 398 | 500 |
2011/02/09 | 401 | 401 | 398 | 400 | 4,900 |
2011/02/08 | 399 | 403 | 399 | 403 | 1,100 |
2011/02/07 | 401 | 401 | 401 | 401 | 400 |
2011/02/04 | 394 | 394 | 394 | 394 | 200 |
2011/02/03 | 389 | 389 | 389 | 389 | 300 |
2011/02/02 | 394 | 394 | 388 | 388 | 1,400 |
2011/02/01 | 386 | 386 | 384 | 385 | 800 |
2011/01/31 | 387 | 387 | 386 | 386 | 300 |
2011/01/28 | 392 | 392 | 391 | 391 | 2,100 |
2011/01/27 | 393 | 393 | 392 | 392 | 500 |
2011/01/26 | 393 | 393 | 393 | 393 | 300 |
2011/01/25 | 393 | 393 | 393 | 393 | 900 |
2011/01/24 | 388 | 388 | 386 | 386 | 300 |
2011/01/21 | 390 | 392 | 384 | 388 | 1,300 |
2011/01/20 | 396 | 396 | 392 | 392 | 500 |
2011/01/19 | 397 | 397 | 397 | 397 | 100 |
2011/01/18 | 391 | 391 | 391 | 391 | 500 |
2011/01/17 | 398 | 399 | 398 | 399 | 2,500 |
2011/01/14 | 395 | 396 | 392 | 392 | 2,500 |
2011/01/13 | 401 | 401 | 395 | 395 | 800 |
2011/01/12 | 401 | 402 | 395 | 395 | 3,100 |
2011/01/11 | 393 | 393 | 393 | 393 | 2,200 |
2011/01/07 | 393 | 393 | 393 | 393 | 200 |
2011/01/06 | 385 | 389 | 385 | 389 | 400 |
2011/01/05 | 385 | 385 | 385 | 385 | 600 |
2011/01/04 | 375 | 383 | 375 | 379 | 700 |