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 |
---|---|---|---|---|---|
2016/12/30 | 403 | 404 | 401 | 403 | 11,900 |
2016/12/29 | 403 | 404 | 401 | 403 | 17,600 |
2016/12/28 | 403 | 403 | 401 | 403 | 13,400 |
2016/12/27 | 401 | 403 | 401 | 402 | 18,600 |
2016/12/26 | 401 | 402 | 400 | 402 | 16,700 |
2016/12/22 | 403 | 404 | 402 | 404 | 20,600 |
2016/12/21 | 401 | 402 | 400 | 401 | 18,300 |
2016/12/20 | 403 | 403 | 400 | 402 | 13,800 |
2016/12/19 | 403 | 403 | 399 | 402 | 16,700 |
2016/12/16 | 403 | 404 | 402 | 404 | 18,100 |
2016/12/15 | 402 | 403 | 401 | 403 | 8,900 |
2016/12/14 | 402 | 404 | 400 | 403 | 25,000 |
2016/12/13 | 400 | 402 | 398 | 402 | 16,900 |
2016/12/12 | 399 | 400 | 398 | 400 | 13,500 |
2016/12/09 | 400 | 400 | 397 | 399 | 23,300 |
2016/12/08 | 400 | 400 | 398 | 400 | 16,200 |
2016/12/07 | 399 | 399 | 395 | 399 | 13,000 |
2016/12/06 | 400 | 400 | 395 | 397 | 16,400 |
2016/12/05 | 399 | 401 | 398 | 398 | 12,500 |
2016/12/02 | 401 | 401 | 398 | 399 | 11,600 |
2016/12/01 | 401 | 401 | 399 | 400 | 11,300 |
2016/11/30 | 398 | 401 | 396 | 401 | 37,100 |
2016/11/29 | 395 | 398 | 395 | 398 | 14,300 |
2016/11/28 | 396 | 397 | 395 | 397 | 19,400 |
2016/11/25 | 394 | 396 | 392 | 396 | 30,800 |
2016/11/24 | 392 | 393 | 392 | 393 | 7,300 |
2016/11/22 | 392 | 394 | 391 | 391 | 10,300 |
2016/11/21 | 392 | 393 | 391 | 392 | 9,800 |
2016/11/18 | 392 | 393 | 390 | 392 | 11,800 |
2016/11/17 | 390 | 392 | 390 | 392 | 12,700 |
2016/11/16 | 390 | 390 | 389 | 390 | 5,800 |
2016/11/15 | 390 | 390 | 388 | 390 | 8,100 |
2016/11/14 | 389 | 390 | 388 | 390 | 13,200 |
2016/11/11 | 389 | 389 | 386 | 389 | 9,200 |
2016/11/10 | 386 | 388 | 385 | 385 | 15,200 |
2016/11/09 | 388 | 389 | 381 | 381 | 19,500 |
2016/11/08 | 384 | 388 | 384 | 388 | 6,800 |
2016/11/07 | 387 | 388 | 384 | 384 | 19,400 |
2016/11/04 | 385 | 389 | 385 | 387 | 17,000 |
2016/11/02 | 389 | 390 | 386 | 387 | 22,300 |
2016/11/01 | 389 | 391 | 389 | 390 | 7,700 |
2016/10/31 | 390 | 393 | 390 | 390 | 35,100 |
2016/10/28 | 389 | 392 | 388 | 392 | 43,300 |
2016/10/27 | 388 | 389 | 387 | 387 | 7,800 |
2016/10/26 | 386 | 389 | 386 | 388 | 18,900 |
2016/10/25 | 390 | 390 | 386 | 387 | 24,700 |
2016/10/24 | 385 | 388 | 385 | 387 | 10,100 |
2016/10/21 | 387 | 390 | 386 | 386 | 10,900 |
2016/10/20 | 388 | 388 | 383 | 386 | 22,900 |
2016/10/19 | 388 | 391 | 384 | 386 | 14,500 |
2016/10/18 | 389 | 391 | 386 | 386 | 29,400 |
2016/10/17 | 390 | 390 | 386 | 386 | 21,200 |
2016/10/14 | 386 | 392 | 385 | 390 | 19,200 |
2016/10/13 | 390 | 392 | 387 | 392 | 9,000 |
2016/10/12 | 390 | 393 | 389 | 390 | 8,200 |
2016/10/11 | 392 | 395 | 390 | 392 | 10,800 |
2016/10/07 | 394 | 395 | 392 | 394 | 9,600 |
2016/10/06 | 398 | 398 | 395 | 395 | 7,700 |
2016/10/05 | 401 | 401 | 397 | 398 | 10,800 |
2016/10/04 | 398 | 402 | 395 | 401 | 30,600 |
2016/10/03 | 398 | 399 | 392 | 396 | 21,800 |
2016/09/30 | 397 | 398 | 393 | 396 | 11,300 |
2016/09/29 | 401 | 401 | 396 | 398 | 16,900 |
2016/09/28 | 403 | 403 | 393 | 398 | 18,400 |
2016/09/27 | 395 | 404 | 390 | 404 | 67,200 |
2016/09/26 | 394 | 395 | 392 | 393 | 15,000 |
2016/09/23 | 395 | 395 | 392 | 394 | 28,600 |
2016/09/21 | 388 | 396 | 387 | 395 | 25,900 |
2016/09/20 | 386 | 392 | 386 | 389 | 30,200 |
2016/09/16 | 389 | 389 | 386 | 388 | 41,000 |
2016/09/15 | 387 | 388 | 386 | 387 | 10,600 |
2016/09/14 | 386 | 388 | 386 | 387 | 12,400 |
2016/09/13 | 388 | 389 | 385 | 388 | 21,000 |
2016/09/12 | 387 | 388 | 386 | 387 | 14,000 |
2016/09/09 | 388 | 389 | 387 | 388 | 24,900 |
2016/09/08 | 389 | 389 | 387 | 388 | 10,300 |
2016/09/07 | 389 | 389 | 387 | 388 | 16,800 |
2016/09/06 | 388 | 389 | 386 | 389 | 10,700 |
2016/09/05 | 389 | 389 | 386 | 388 | 9,300 |
2016/09/02 | 386 | 388 | 386 | 388 | 19,900 |
2016/09/01 | 389 | 389 | 385 | 386 | 23,500 |
2016/08/31 | 390 | 390 | 385 | 388 | 33,200 |
2016/08/30 | 389 | 390 | 386 | 387 | 28,500 |
2016/08/29 | 391 | 393 | 387 | 389 | 167,800 |
2016/08/26 | 396 | 396 | 393 | 395 | 232,300 |
2016/08/25 | 396 | 397 | 395 | 396 | 41,200 |
2016/08/24 | 390 | 397 | 390 | 396 | 46,000 |
2016/08/23 | 391 | 394 | 390 | 391 | 43,200 |
2016/08/22 | 387 | 393 | 387 | 391 | 66,400 |
2016/08/19 | 389 | 389 | 387 | 387 | 17,200 |
2016/08/18 | 390 | 391 | 387 | 387 | 48,800 |
2016/08/17 | 391 | 392 | 390 | 390 | 22,300 |
2016/08/16 | 393 | 394 | 391 | 391 | 27,100 |
2016/08/15 | 392 | 395 | 392 | 393 | 30,300 |
2016/08/12 | 392 | 395 | 392 | 393 | 21,700 |
2016/08/10 | 393 | 395 | 392 | 394 | 22,800 |
2016/08/09 | 392 | 395 | 392 | 394 | 10,200 |
2016/08/08 | 394 | 397 | 391 | 392 | 28,200 |
2016/08/05 | 391 | 394 | 390 | 394 | 18,500 |
2016/08/04 | 393 | 394 | 391 | 391 | 29,300 |
2016/08/03 | 395 | 396 | 393 | 394 | 36,400 |
2016/08/02 | 397 | 398 | 395 | 396 | 51,300 |
2016/08/01 | 400 | 401 | 396 | 398 | 23,200 |
2016/07/29 | 395 | 401 | 395 | 401 | 79,200 |
2016/07/28 | 396 | 398 | 395 | 396 | 31,200 |
2016/07/27 | 398 | 399 | 396 | 397 | 32,500 |
2016/07/26 | 392 | 396 | 392 | 395 | 39,200 |
2016/07/25 | 394 | 394 | 391 | 394 | 19,200 |
2016/07/22 | 389 | 392 | 389 | 390 | 18,400 |
2016/07/21 | 391 | 391 | 389 | 389 | 12,000 |
2016/07/20 | 391 | 391 | 389 | 390 | 14,700 |
2016/07/19 | 390 | 391 | 390 | 391 | 12,600 |
2016/07/15 | 389 | 390 | 388 | 389 | 13,300 |
2016/07/14 | 390 | 391 | 389 | 390 | 15,400 |
2016/07/13 | 390 | 390 | 388 | 389 | 10,800 |
2016/07/12 | 388 | 391 | 386 | 387 | 24,300 |
2016/07/11 | 390 | 390 | 386 | 388 | 19,500 |
2016/07/08 | 389 | 390 | 385 | 385 | 12,500 |
2016/07/07 | 391 | 391 | 387 | 389 | 10,200 |
2016/07/06 | 391 | 391 | 383 | 390 | 27,200 |
2016/07/05 | 390 | 391 | 385 | 391 | 14,900 |
2016/07/04 | 386 | 390 | 385 | 390 | 14,300 |
2016/07/01 | 384 | 388 | 383 | 386 | 17,900 |
2016/06/30 | 382 | 384 | 381 | 382 | 9,700 |
2016/06/29 | 380 | 383 | 379 | 382 | 17,500 |
2016/06/28 | 378 | 383 | 374 | 379 | 24,500 |
2016/06/27 | 377 | 381 | 374 | 379 | 27,100 |
2016/06/24 | 384 | 384 | 371 | 373 | 51,300 |
2016/06/23 | 381 | 382 | 380 | 381 | 11,900 |
2016/06/22 | 379 | 380 | 378 | 380 | 14,600 |
2016/06/21 | 380 | 382 | 378 | 380 | 15,300 |
2016/06/20 | 383 | 383 | 379 | 379 | 17,100 |
2016/06/17 | 374 | 385 | 374 | 385 | 35,400 |
2016/06/16 | 377 | 379 | 372 | 372 | 37,300 |
2016/06/15 | 376 | 382 | 376 | 378 | 18,900 |
2016/06/14 | 377 | 380 | 376 | 379 | 27,000 |
2016/06/13 | 377 | 378 | 376 | 377 | 14,400 |
2016/06/10 | 382 | 382 | 376 | 377 | 53,200 |
2016/06/09 | 379 | 380 | 375 | 376 | 40,600 |
2016/06/08 | 379 | 381 | 378 | 379 | 12,200 |
2016/06/07 | 376 | 379 | 375 | 378 | 24,100 |
2016/06/06 | 379 | 380 | 377 | 379 | 18,200 |
2016/06/03 | 377 | 380 | 376 | 380 | 30,200 |
2016/06/02 | 378 | 378 | 376 | 376 | 30,400 |
2016/06/01 | 380 | 382 | 377 | 378 | 28,000 |
2016/05/31 | 383 | 383 | 377 | 377 | 34,200 |
2016/05/30 | 384 | 385 | 380 | 382 | 32,900 |
2016/05/27 | 385 | 386 | 380 | 383 | 32,200 |
2016/05/26 | 389 | 399 | 381 | 387 | 71,000 |
2016/05/25 | 392 | 392 | 385 | 389 | 13,400 |
2016/05/24 | 387 | 388 | 385 | 387 | 12,000 |
2016/05/23 | 389 | 390 | 387 | 387 | 11,100 |
2016/05/20 | 389 | 391 | 389 | 389 | 6,300 |
2016/05/19 | 390 | 390 | 388 | 388 | 9,400 |
2016/05/18 | 391 | 393 | 388 | 390 | 17,100 |
2016/05/17 | 389 | 392 | 389 | 389 | 12,400 |
2016/05/16 | 393 | 393 | 388 | 389 | 6,500 |
2016/05/13 | 393 | 393 | 388 | 389 | 13,200 |
2016/05/12 | 392 | 395 | 391 | 393 | 15,900 |
2016/05/11 | 392 | 394 | 391 | 392 | 8,400 |
2016/05/10 | 388 | 392 | 386 | 392 | 10,100 |
2016/05/09 | 386 | 389 | 384 | 386 | 19,000 |
2016/05/06 | 386 | 389 | 385 | 386 | 14,900 |
2016/05/02 | 389 | 390 | 384 | 386 | 39,500 |
2016/04/28 | 393 | 396 | 391 | 391 | 15,400 |
2016/04/27 | 395 | 395 | 393 | 393 | 14,400 |
2016/04/26 | 395 | 397 | 393 | 396 | 15,800 |
2016/04/25 | 399 | 399 | 393 | 397 | 20,800 |
2016/04/22 | 393 | 396 | 392 | 396 | 16,600 |
2016/04/21 | 392 | 393 | 390 | 393 | 22,100 |
2016/04/20 | 391 | 392 | 389 | 391 | 21,300 |
2016/04/19 | 387 | 390 | 387 | 390 | 15,000 |
2016/04/18 | 387 | 389 | 385 | 385 | 19,100 |
2016/04/15 | 387 | 392 | 386 | 390 | 23,300 |
2016/04/14 | 387 | 394 | 385 | 387 | 23,700 |
2016/04/13 | 385 | 387 | 383 | 384 | 17,500 |
2016/04/12 | 384 | 385 | 381 | 381 | 17,800 |
2016/04/11 | 381 | 385 | 381 | 382 | 23,000 |
2016/04/08 | 380 | 393 | 375 | 385 | 40,200 |
2016/04/07 | 379 | 384 | 377 | 381 | 29,900 |
2016/04/06 | 375 | 379 | 374 | 377 | 25,900 |
2016/04/05 | 380 | 380 | 374 | 375 | 31,900 |
2016/04/04 | 380 | 383 | 379 | 380 | 21,500 |
2016/04/01 | 387 | 388 | 376 | 376 | 60,400 |
2016/03/31 | 391 | 393 | 386 | 386 | 21,800 |
2016/03/30 | 393 | 393 | 390 | 390 | 13,300 |
2016/03/29 | 393 | 393 | 390 | 393 | 14,800 |
2016/03/28 | 392 | 392 | 385 | 389 | 15,100 |
2016/03/25 | 394 | 394 | 388 | 391 | 14,400 |
2016/03/24 | 390 | 392 | 386 | 389 | 11,700 |
2016/03/23 | 393 | 393 | 385 | 391 | 7,500 |
2016/03/22 | 389 | 391 | 385 | 391 | 10,000 |
2016/03/18 | 390 | 391 | 383 | 385 | 11,500 |
2016/03/17 | 390 | 394 | 383 | 390 | 11,200 |
2016/03/16 | 392 | 394 | 387 | 388 | 12,100 |
2016/03/15 | 389 | 393 | 389 | 391 | 21,800 |
2016/03/14 | 386 | 392 | 385 | 389 | 26,900 |
2016/03/11 | 384 | 387 | 382 | 386 | 19,500 |
2016/03/10 | 383 | 385 | 380 | 384 | 9,700 |
2016/03/09 | 381 | 384 | 377 | 382 | 9,700 |
2016/03/08 | 384 | 385 | 379 | 383 | 19,600 |
2016/03/07 | 383 | 387 | 382 | 383 | 12,100 |
2016/03/04 | 380 | 384 | 380 | 382 | 9,700 |
2016/03/03 | 378 | 381 | 378 | 380 | 10,800 |
2016/03/02 | 379 | 379 | 376 | 378 | 13,100 |
2016/03/01 | 376 | 378 | 374 | 375 | 13,500 |
2016/02/29 | 377 | 381 | 375 | 375 | 11,700 |
2016/02/26 | 377 | 380 | 375 | 375 | 13,500 |
2016/02/25 | 374 | 380 | 374 | 377 | 26,000 |
2016/02/24 | 379 | 381 | 377 | 380 | 22,900 |
2016/02/23 | 382 | 384 | 378 | 378 | 11,500 |
2016/02/22 | 380 | 383 | 378 | 380 | 16,400 |
2016/02/19 | 375 | 381 | 375 | 378 | 27,100 |
2016/02/18 | 388 | 388 | 381 | 383 | 12,400 |
2016/02/17 | 381 | 387 | 378 | 382 | 14,900 |
2016/02/16 | 383 | 386 | 380 | 380 | 19,000 |
2016/02/15 | 379 | 383 | 377 | 381 | 16,700 |
2016/02/12 | 379 | 381 | 373 | 373 | 28,000 |
2016/02/10 | 388 | 390 | 380 | 382 | 28,500 |
2016/02/09 | 394 | 394 | 386 | 389 | 20,300 |
2016/02/08 | 393 | 400 | 393 | 398 | 12,500 |
2016/02/05 | 396 | 399 | 394 | 395 | 12,500 |
2016/02/04 | 400 | 401 | 396 | 397 | 10,900 |
2016/02/03 | 403 | 403 | 399 | 402 | 16,100 |
2016/02/02 | 408 | 408 | 403 | 405 | 12,300 |
2016/02/01 | 403 | 406 | 401 | 406 | 11,400 |
2016/01/29 | 398 | 402 | 398 | 401 | 13,400 |
2016/01/28 | 399 | 401 | 398 | 399 | 11,100 |
2016/01/27 | 398 | 400 | 396 | 399 | 8,300 |
2016/01/26 | 398 | 400 | 395 | 396 | 9,600 |
2016/01/25 | 402 | 402 | 394 | 400 | 13,100 |
2016/01/22 | 382 | 393 | 382 | 392 | 18,900 |
2016/01/21 | 395 | 395 | 380 | 382 | 36,000 |
2016/01/20 | 399 | 402 | 396 | 396 | 20,400 |
2016/01/19 | 400 | 401 | 399 | 399 | 12,100 |
2016/01/18 | 400 | 402 | 400 | 402 | 12,400 |
2016/01/15 | 404 | 408 | 401 | 402 | 10,000 |
2016/01/14 | 403 | 404 | 400 | 401 | 17,100 |
2016/01/13 | 403 | 407 | 403 | 405 | 13,500 |
2016/01/12 | 407 | 407 | 402 | 403 | 25,900 |
2016/01/08 | 410 | 411 | 407 | 408 | 19,200 |
2016/01/07 | 413 | 414 | 410 | 410 | 12,900 |
2016/01/06 | 411 | 415 | 411 | 413 | 10,100 |
2016/01/05 | 411 | 416 | 410 | 413 | 8,400 |
2016/01/04 | 416 | 416 | 412 | 413 | 9,100 |