8127 ヤマト インターナショナル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-2433033132633145,900331
2021-09-2232932932632619,000326
2021-09-2133033032932919,000329
2021-09-1733433433133231,700332
2021-09-1633633633233531,300335
2021-09-1533433533333513,700335
2021-09-1433533633333622,200336
2021-09-1333333533233527,500335
2021-09-1032933332933354,100333
2021-09-0933033032832918,000329
2021-09-0832933032833025,700330
2021-09-0733133132732930,300329
2021-09-0632932932632925,000329
2021-09-0332532732432742,500327
2021-09-0232632732432523,100325
2021-09-0132632732432740,300327
2021-08-3132732932632660,600326
2021-08-30327331324326215,200326
2021-08-27330333330333276,600333
2021-08-2633233533233459,500334
2021-08-2533633833233250,200332
2021-08-2433233633233529,200335
2021-08-2333333533233357,000333
2021-08-2033533533233278,900332
2021-08-1933433633433416,500334
2021-08-1833333733333523,100335
2021-08-1733733833433460,800334
2021-08-1633833933733846,900338
2021-08-1334034033833950,900339
2021-08-1234134233833835,000338
2021-08-1133834133834147,400341
2021-08-10340342338338151,400338
2021-08-06345345341341150,400341
2021-08-0534334434034116,900341
2021-08-0434234634234315,100343
2021-08-0334534634234235,300342
2021-08-0233734733734365,800343
2021-07-30342343336336188,700336
2021-07-2934234234034225,200342
2021-07-2834034334034325,900343
2021-07-2733935033934363,800343
2021-07-26343355337339120,100339
2021-07-2133834233834085,800340
2021-07-2033734233633638,200336
2021-07-1933833933733760,200337
2021-07-1633934333733861,500338
2021-07-1534234433933923,600339
2021-07-1434534534234310,900343
2021-07-1334034534034521,400345
2021-07-1234534533834157,800341
2021-07-0933334633134696,000346
2021-07-0833833933533521,900335
2021-07-0733934033733823,900338
2021-07-0634234234034010,800340
2021-07-0534134234034117,700341
2021-07-0234234334034057,800340
2021-07-0134134134034023,400340
2021-06-3034034033833816,300338
2021-06-2933934033733719,700337
2021-06-2834034033834010,700340
2021-06-2534034033833819,200338
2021-06-243393403373394,500339
2021-06-233403403373387,500338
2021-06-223413423383429,200342
2021-06-2133933933533519,000335
2021-06-1834134234034015,100340
2021-06-173423423403416,900341
2021-06-1634334434134316,100343
2021-06-153413443413438,800343
2021-06-143423433413427,900342
2021-06-1134434434234218,300342
2021-06-1034534534234210,900342
2021-06-093443443423423,100342
2021-06-083423443413448,300344
2021-06-073433433413419,100341
2021-06-043413423403419,600341
2021-06-0334034333934316,400343
2021-06-0233734033734012,800340
2021-06-0133934033634012,500340
2021-05-3133833933533511,600335
2021-05-2833633933633912,500339
2021-05-273363373353356,900335
2021-05-263363373353359,300335
2021-05-2533933933533512,100335
2021-05-2433833833433815,800338
2021-05-2133433633333314,100333
2021-05-203323353323349,200334
2021-05-1933333533233210,900332
2021-05-1833233533133514,200335
2021-05-1733533532932928,900329
2021-05-1433333533133130,900331
2021-05-133303333303307,400330
2021-05-123313323303308,400330
2021-05-1133433433133116,200331
2021-05-103333333313337,400333
2021-05-073293303283288,900328
2021-05-0633033332732714,100327
2021-04-3032833132732722,100327
2021-04-2832933232732717,700327
2021-04-2733033132832910,000329
2021-04-2633233332932912,900329
2021-04-233353363333347,200334
2021-04-2232933532933312,400333
2021-04-2133033132732814,800328
2021-04-2033333533033014,900330
2021-04-193353373353359,500335
2021-04-163373373343346,600334
2021-04-1533533733033621,700336
2021-04-1433333633133161,900331
2021-04-133413443413417,600341
2021-04-1234134834134125,000341
2021-04-0934735133834142,600341
2021-04-0835035034534513,900345
2021-04-0734635234635214,000352
2021-04-0635035034634614,300346
2021-04-0535135134635017,600350
2021-04-023513513493495,500349
2021-04-0135035134834810,500348
2021-03-3135035334734724,000347
2021-03-3035535634834824,100348
2021-03-2935035634635641,300356
2021-03-2635035034534718,000347
2021-03-2534534934234932,900349
2021-03-2434534534134313,500343
2021-03-2334934934434518,000345
2021-03-2234434934134936,300349
2021-03-1934234733834725,000347
2021-03-1834034133634123,100341
2021-03-1733733833533818,700338
2021-03-1633733833633813,900338
2021-03-1533933933433725,200337
2021-03-1233733833433824,800338
2021-03-1133733733333720,500337
2021-03-1033833833433719,600337
2021-03-0932833632833623,600336
2021-03-0832933132733118,000331
2021-03-0532833032533025,400330
2021-03-043273283253289,600328
2021-03-0332832832532715,300327
2021-03-0232532732332724,000327
2021-03-0132933032232541,100325
2021-02-2632933132832820,400328
2021-02-2533433433133132,200331
2021-02-2433833933433927,000339
2021-02-2233433733433612,500336
2021-02-1933733733333521,500335
2021-02-1833733833533713,600337
2021-02-1733533933533612,900336
2021-02-1633633833333517,700335
2021-02-1534034033533731,700337
2021-02-1234534534034018,200340
2021-02-1034634834034237,300342
2021-02-0935035534134163,100341
2021-02-0833935233835042,000350
2021-02-0533533833533717,800337
2021-02-0433533633433610,400336
2021-02-033353383353369,200336
2021-02-0233433833333611,600336
2021-02-0133533733433511,700335
2021-01-2933733933333412,500334
2021-01-2833533933533732,500337
2021-01-2733633933533811,700338
2021-01-2633133533033511,900335
2021-01-2533133132933111,300331
2021-01-223313323293297,900329
2021-01-2133333332933115,600331
2021-01-203303323303318,700331
2021-01-193313313293318,200331
2021-01-1832933032733012,300330
2021-01-153313333293299,100329
2021-01-1433033333033214,500332
2021-01-1332933632833216,400332
2021-01-1233033232633119,300331
2021-01-0832633232533221,500332
2021-01-0732132432132417,400324
2021-01-0631932431932115,700321
2021-01-0532532531931925,900319
2021-01-0433033032232218,400322

分割・併合履歴 : [1991-11-26]1株→1.05株 [1989-11-27]1株→1.05株 [1985-11-27]1株→1.05株 [1984-11-27]1株→1.2株