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
2021-04-2033333533033014,900330
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