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 |
---|---|---|---|---|---|
2014/12/30 | 411 | 417 | 410 | 415 | 39,000 |
2014/12/29 | 409 | 412 | 408 | 411 | 28,600 |
2014/12/26 | 405 | 409 | 405 | 408 | 26,500 |
2014/12/25 | 406 | 409 | 405 | 406 | 41,900 |
2014/12/24 | 406 | 410 | 406 | 407 | 31,900 |
2014/12/22 | 407 | 409 | 407 | 408 | 22,100 |
2014/12/19 | 405 | 409 | 403 | 407 | 32,900 |
2014/12/18 | 407 | 409 | 404 | 405 | 16,300 |
2014/12/17 | 404 | 406 | 404 | 404 | 24,700 |
2014/12/16 | 406 | 408 | 404 | 404 | 29,900 |
2014/12/15 | 408 | 410 | 407 | 407 | 13,800 |
2014/12/12 | 408 | 410 | 407 | 407 | 32,600 |
2014/12/11 | 409 | 410 | 408 | 409 | 25,700 |
2014/12/10 | 411 | 412 | 409 | 411 | 26,300 |
2014/12/09 | 413 | 413 | 410 | 411 | 32,200 |
2014/12/08 | 413 | 414 | 411 | 413 | 32,100 |
2014/12/05 | 410 | 414 | 410 | 412 | 21,800 |
2014/12/04 | 410 | 416 | 410 | 414 | 27,500 |
2014/12/03 | 416 | 417 | 414 | 414 | 27,200 |
2014/12/02 | 412 | 415 | 411 | 415 | 21,200 |
2014/12/01 | 410 | 412 | 410 | 412 | 16,300 |
2014/11/28 | 412 | 412 | 408 | 410 | 24,400 |
2014/11/27 | 410 | 413 | 409 | 411 | 18,100 |
2014/11/26 | 408 | 411 | 408 | 409 | 19,800 |
2014/11/25 | 410 | 410 | 408 | 409 | 23,500 |
2014/11/21 | 409 | 410 | 407 | 408 | 19,300 |
2014/11/20 | 409 | 409 | 407 | 407 | 15,300 |
2014/11/19 | 406 | 410 | 406 | 409 | 20,300 |
2014/11/18 | 400 | 405 | 400 | 405 | 26,800 |
2014/11/17 | 408 | 409 | 398 | 398 | 77,600 |
2014/11/14 | 413 | 413 | 404 | 408 | 70,200 |
2014/11/13 | 408 | 413 | 407 | 413 | 20,900 |
2014/11/12 | 409 | 413 | 409 | 409 | 36,100 |
2014/11/11 | 405 | 410 | 404 | 410 | 34,600 |
2014/11/10 | 401 | 404 | 401 | 403 | 26,300 |
2014/11/07 | 400 | 401 | 400 | 401 | 20,600 |
2014/11/06 | 401 | 402 | 400 | 400 | 24,100 |
2014/11/05 | 398 | 402 | 397 | 401 | 44,900 |
2014/11/04 | 401 | 401 | 397 | 398 | 55,200 |
2014/10/31 | 390 | 395 | 390 | 395 | 50,500 |
2014/10/30 | 390 | 391 | 388 | 388 | 41,900 |
2014/10/29 | 390 | 391 | 388 | 390 | 34,000 |
2014/10/28 | 388 | 389 | 386 | 388 | 21,300 |
2014/10/27 | 390 | 390 | 385 | 387 | 47,800 |
2014/10/24 | 390 | 390 | 385 | 385 | 40,400 |
2014/10/23 | 386 | 389 | 386 | 387 | 28,200 |
2014/10/22 | 389 | 390 | 385 | 386 | 60,000 |
2014/10/21 | 386 | 390 | 385 | 385 | 29,500 |
2014/10/20 | 382 | 391 | 382 | 384 | 51,400 |
2014/10/17 | 384 | 385 | 381 | 382 | 43,700 |
2014/10/16 | 384 | 386 | 383 | 383 | 47,400 |
2014/10/15 | 385 | 389 | 384 | 385 | 59,900 |
2014/10/14 | 396 | 396 | 384 | 385 | 161,300 |
2014/10/10 | 425 | 426 | 393 | 404 | 126,600 |
2014/10/09 | 430 | 430 | 426 | 426 | 21,000 |
2014/10/08 | 428 | 430 | 428 | 428 | 12,300 |
2014/10/07 | 431 | 433 | 430 | 430 | 18,800 |
2014/10/06 | 440 | 440 | 431 | 432 | 36,600 |
2014/10/03 | 427 | 429 | 427 | 429 | 21,200 |
2014/10/02 | 430 | 430 | 427 | 427 | 21,700 |
2014/10/01 | 430 | 432 | 430 | 431 | 23,200 |
2014/09/30 | 431 | 433 | 430 | 430 | 30,200 |
2014/09/29 | 440 | 440 | 431 | 432 | 54,400 |
2014/09/26 | 441 | 443 | 441 | 441 | 15,700 |
2014/09/25 | 444 | 445 | 442 | 445 | 25,400 |
2014/09/24 | 442 | 445 | 442 | 443 | 40,300 |
2014/09/22 | 443 | 445 | 443 | 444 | 13,800 |
2014/09/19 | 445 | 445 | 443 | 444 | 20,400 |
2014/09/18 | 444 | 445 | 443 | 444 | 26,000 |
2014/09/17 | 443 | 444 | 442 | 444 | 20,700 |
2014/09/16 | 439 | 443 | 437 | 442 | 60,800 |
2014/09/12 | 437 | 441 | 437 | 439 | 54,400 |
2014/09/11 | 439 | 440 | 438 | 438 | 16,800 |
2014/09/10 | 439 | 440 | 437 | 438 | 31,600 |
2014/09/09 | 440 | 442 | 440 | 440 | 33,200 |
2014/09/08 | 439 | 440 | 438 | 440 | 16,500 |
2014/09/05 | 441 | 441 | 438 | 438 | 17,100 |
2014/09/04 | 441 | 441 | 438 | 439 | 29,900 |
2014/09/03 | 444 | 444 | 440 | 441 | 29,300 |
2014/09/02 | 443 | 445 | 442 | 443 | 45,900 |
2014/09/01 | 443 | 445 | 443 | 443 | 43,500 |
2014/08/29 | 439 | 443 | 439 | 443 | 23,700 |
2014/08/28 | 440 | 442 | 436 | 442 | 70,300 |
2014/08/27 | 439 | 443 | 438 | 441 | 222,600 |
2014/08/26 | 455 | 458 | 454 | 455 | 254,400 |
2014/08/25 | 458 | 458 | 456 | 457 | 60,600 |
2014/08/22 | 457 | 458 | 455 | 455 | 63,800 |
2014/08/21 | 458 | 461 | 456 | 459 | 83,900 |
2014/08/20 | 459 | 460 | 457 | 459 | 39,500 |
2014/08/19 | 457 | 458 | 455 | 457 | 33,100 |
2014/08/18 | 455 | 457 | 454 | 457 | 27,500 |
2014/08/15 | 455 | 455 | 451 | 455 | 31,100 |
2014/08/14 | 454 | 455 | 453 | 455 | 24,100 |
2014/08/13 | 455 | 455 | 452 | 454 | 24,700 |
2014/08/12 | 454 | 454 | 452 | 454 | 22,400 |
2014/08/11 | 453 | 454 | 452 | 453 | 25,900 |
2014/08/08 | 452 | 453 | 450 | 450 | 38,600 |
2014/08/07 | 454 | 455 | 451 | 453 | 22,500 |
2014/08/06 | 455 | 456 | 452 | 453 | 37,100 |
2014/08/05 | 457 | 458 | 455 | 455 | 22,700 |
2014/08/04 | 456 | 458 | 456 | 457 | 16,900 |
2014/08/01 | 460 | 460 | 456 | 456 | 44,900 |
2014/07/31 | 462 | 463 | 461 | 461 | 17,800 |
2014/07/30 | 461 | 464 | 460 | 462 | 40,800 |
2014/07/29 | 461 | 465 | 461 | 463 | 30,300 |
2014/07/28 | 460 | 464 | 460 | 460 | 18,800 |
2014/07/25 | 464 | 464 | 459 | 460 | 32,400 |
2014/07/24 | 461 | 463 | 461 | 463 | 22,000 |
2014/07/23 | 462 | 463 | 460 | 461 | 18,100 |
2014/07/22 | 458 | 460 | 458 | 460 | 25,600 |
2014/07/18 | 455 | 458 | 454 | 458 | 25,500 |
2014/07/17 | 459 | 459 | 457 | 458 | 14,000 |
2014/07/16 | 456 | 458 | 456 | 457 | 22,700 |
2014/07/15 | 456 | 458 | 454 | 456 | 19,100 |
2014/07/14 | 457 | 458 | 456 | 456 | 12,600 |
2014/07/11 | 457 | 458 | 455 | 457 | 39,100 |
2014/07/10 | 459 | 459 | 457 | 458 | 13,900 |
2014/07/09 | 459 | 459 | 457 | 459 | 21,300 |
2014/07/08 | 460 | 460 | 458 | 459 | 27,800 |
2014/07/07 | 459 | 460 | 458 | 460 | 36,900 |
2014/07/04 | 458 | 461 | 458 | 459 | 38,600 |
2014/07/03 | 460 | 462 | 457 | 458 | 42,000 |
2014/07/02 | 465 | 465 | 461 | 461 | 35,100 |
2014/07/01 | 457 | 463 | 457 | 461 | 69,900 |
2014/06/30 | 453 | 458 | 453 | 457 | 48,600 |
2014/06/27 | 453 | 454 | 451 | 452 | 30,300 |
2014/06/26 | 452 | 453 | 451 | 452 | 20,900 |
2014/06/25 | 450 | 452 | 449 | 450 | 27,500 |
2014/06/24 | 448 | 450 | 447 | 450 | 26,100 |
2014/06/23 | 446 | 448 | 445 | 448 | 23,400 |
2014/06/20 | 445 | 445 | 443 | 445 | 17,400 |
2014/06/19 | 444 | 445 | 442 | 445 | 37,700 |
2014/06/18 | 444 | 444 | 439 | 440 | 37,700 |
2014/06/17 | 445 | 445 | 440 | 441 | 68,500 |
2014/06/16 | 446 | 446 | 443 | 443 | 34,200 |
2014/06/13 | 443 | 443 | 441 | 443 | 24,400 |
2014/06/12 | 442 | 443 | 438 | 441 | 42,700 |
2014/06/11 | 441 | 443 | 441 | 442 | 18,000 |
2014/06/10 | 444 | 445 | 441 | 441 | 31,700 |
2014/06/09 | 442 | 445 | 442 | 444 | 25,800 |
2014/06/06 | 439 | 441 | 439 | 441 | 15,100 |
2014/06/05 | 438 | 441 | 438 | 441 | 18,300 |
2014/06/04 | 438 | 439 | 438 | 438 | 4,500 |
2014/06/03 | 440 | 441 | 436 | 438 | 31,000 |
2014/06/02 | 440 | 440 | 438 | 440 | 19,600 |
2014/05/30 | 436 | 438 | 436 | 438 | 6,500 |
2014/05/29 | 439 | 439 | 436 | 437 | 18,200 |
2014/05/28 | 440 | 440 | 436 | 438 | 16,300 |
2014/05/27 | 437 | 441 | 436 | 440 | 36,600 |
2014/05/26 | 435 | 437 | 433 | 437 | 14,900 |
2014/05/23 | 435 | 436 | 434 | 435 | 16,500 |
2014/05/22 | 436 | 436 | 430 | 435 | 21,800 |
2014/05/21 | 435 | 435 | 430 | 433 | 9,800 |
2014/05/20 | 433 | 435 | 430 | 432 | 16,100 |
2014/05/19 | 433 | 435 | 433 | 434 | 6,900 |
2014/05/16 | 430 | 436 | 430 | 432 | 25,900 |
2014/05/15 | 436 | 436 | 430 | 434 | 16,200 |
2014/05/14 | 437 | 437 | 433 | 435 | 10,600 |
2014/05/13 | 435 | 436 | 434 | 436 | 9,300 |
2014/05/12 | 432 | 435 | 432 | 433 | 12,400 |
2014/05/09 | 432 | 435 | 430 | 433 | 20,600 |
2014/05/08 | 434 | 435 | 431 | 434 | 13,500 |
2014/05/07 | 438 | 438 | 434 | 434 | 24,000 |
2014/05/02 | 436 | 437 | 434 | 437 | 18,700 |
2014/05/01 | 431 | 436 | 430 | 436 | 19,100 |
2014/04/30 | 430 | 430 | 427 | 429 | 16,100 |
2014/04/28 | 428 | 429 | 425 | 428 | 27,800 |
2014/04/25 | 432 | 432 | 427 | 428 | 17,500 |
2014/04/24 | 430 | 431 | 428 | 428 | 10,500 |
2014/04/23 | 426 | 431 | 426 | 429 | 9,800 |
2014/04/22 | 427 | 430 | 426 | 426 | 8,400 |
2014/04/21 | 427 | 428 | 426 | 427 | 7,500 |
2014/04/18 | 425 | 427 | 424 | 426 | 12,600 |
2014/04/17 | 423 | 424 | 421 | 422 | 13,400 |
2014/04/16 | 422 | 423 | 421 | 423 | 7,200 |
2014/04/15 | 421 | 422 | 420 | 420 | 12,100 |
2014/04/14 | 421 | 424 | 420 | 421 | 9,800 |
2014/04/11 | 421 | 424 | 420 | 421 | 13,200 |
2014/04/10 | 424 | 425 | 422 | 422 | 8,100 |
2014/04/09 | 426 | 427 | 421 | 421 | 23,500 |
2014/04/08 | 431 | 433 | 428 | 430 | 20,800 |
2014/04/07 | 428 | 432 | 428 | 431 | 22,300 |
2014/04/04 | 428 | 431 | 425 | 428 | 26,100 |
2014/04/03 | 427 | 431 | 427 | 428 | 13,300 |
2014/04/02 | 428 | 430 | 428 | 428 | 12,400 |
2014/04/01 | 428 | 429 | 426 | 428 | 10,100 |
2014/03/31 | 426 | 428 | 425 | 428 | 16,800 |
2014/03/28 | 421 | 425 | 420 | 425 | 22,900 |
2014/03/27 | 415 | 422 | 413 | 420 | 25,400 |
2014/03/26 | 414 | 417 | 411 | 414 | 30,000 |
2014/03/25 | 410 | 411 | 407 | 409 | 32,300 |
2014/03/24 | 402 | 409 | 400 | 404 | 75,500 |
2014/03/20 | 431 | 431 | 426 | 426 | 14,700 |
2014/03/19 | 433 | 434 | 427 | 428 | 12,700 |
2014/03/18 | 430 | 432 | 427 | 431 | 8,600 |
2014/03/17 | 433 | 434 | 426 | 426 | 19,200 |
2014/03/14 | 435 | 438 | 432 | 433 | 47,100 |
2014/03/13 | 436 | 440 | 435 | 437 | 16,800 |
2014/03/12 | 440 | 440 | 438 | 438 | 20,000 |
2014/03/11 | 439 | 440 | 437 | 439 | 10,000 |
2014/03/10 | 439 | 439 | 437 | 438 | 11,100 |
2014/03/07 | 437 | 438 | 436 | 438 | 7,500 |
2014/03/06 | 438 | 438 | 435 | 437 | 13,800 |
2014/03/05 | 436 | 438 | 435 | 437 | 13,700 |
2014/03/04 | 432 | 435 | 432 | 435 | 10,800 |
2014/03/03 | 433 | 433 | 431 | 431 | 22,500 |
2014/02/28 | 435 | 436 | 431 | 432 | 18,800 |
2014/02/27 | 435 | 436 | 433 | 435 | 11,100 |
2014/02/26 | 430 | 439 | 430 | 436 | 23,600 |
2014/02/25 | 444 | 444 | 441 | 444 | 22,300 |
2014/02/24 | 443 | 444 | 441 | 442 | 14,300 |
2014/02/21 | 436 | 444 | 436 | 443 | 11,500 |
2014/02/20 | 441 | 442 | 433 | 437 | 27,100 |
2014/02/19 | 442 | 443 | 439 | 439 | 13,000 |
2014/02/18 | 440 | 445 | 437 | 441 | 18,300 |
2014/02/17 | 437 | 440 | 436 | 439 | 13,000 |
2014/02/14 | 441 | 445 | 437 | 437 | 17,500 |
2014/02/13 | 444 | 445 | 439 | 439 | 16,000 |
2014/02/12 | 440 | 445 | 439 | 444 | 15,400 |
2014/02/10 | 438 | 439 | 434 | 438 | 9,800 |
2014/02/07 | 430 | 433 | 430 | 430 | 19,600 |
2014/02/06 | 427 | 431 | 427 | 427 | 14,500 |
2014/02/05 | 425 | 432 | 425 | 427 | 27,400 |
2014/02/04 | 435 | 435 | 422 | 422 | 69,500 |
2014/02/03 | 441 | 443 | 440 | 440 | 18,400 |
2014/01/31 | 446 | 447 | 442 | 443 | 19,800 |
2014/01/30 | 447 | 448 | 443 | 445 | 23,600 |
2014/01/29 | 448 | 451 | 448 | 451 | 11,600 |
2014/01/28 | 444 | 448 | 443 | 443 | 18,300 |
2014/01/27 | 448 | 450 | 440 | 441 | 59,500 |
2014/01/24 | 460 | 460 | 453 | 455 | 25,300 |
2014/01/23 | 461 | 463 | 460 | 461 | 20,100 |
2014/01/22 | 462 | 465 | 461 | 462 | 22,100 |
2014/01/21 | 459 | 462 | 457 | 461 | 34,700 |
2014/01/20 | 456 | 459 | 455 | 457 | 25,900 |
2014/01/17 | 450 | 455 | 450 | 452 | 28,600 |
2014/01/16 | 447 | 449 | 446 | 448 | 17,200 |
2014/01/15 | 445 | 449 | 445 | 447 | 17,000 |
2014/01/14 | 447 | 447 | 443 | 444 | 32,000 |
2014/01/10 | 449 | 449 | 443 | 447 | 39,100 |
2014/01/09 | 448 | 449 | 447 | 449 | 14,200 |
2014/01/08 | 447 | 448 | 446 | 448 | 24,500 |
2014/01/07 | 448 | 449 | 447 | 447 | 33,400 |
2014/01/06 | 445 | 448 | 445 | 447 | 39,200 |