8127 ヤマト インターナショナル(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-0625626325626253,100262
2022-10-0525925925725737,400257
2022-10-0425525725425746,400257
2022-10-0325625625225452,200254
2022-09-3026026025525737,200257
2022-09-2925626025626039,000260
2022-09-2825826025526072,700260
2022-09-2726426425825876,900258
2022-09-26271271261262253,800262
2022-09-2226026025725860,800258
2022-09-2126126226026044,300260
2022-09-2026426426126156,600261
2022-09-1626326426326325,900263
2022-09-1526526626326356,000263
2022-09-1426626726426554,000265
2022-09-1326726826626624,400266
2022-09-1226626726526768,400267
2022-09-0926726726526639,000266
2022-09-0826626826526857,700268
2022-09-0726926926526548,100265
2022-09-0626726926626847,200268
2022-09-0526826826626776,100267
2022-09-0226927026626890,400268
2022-09-0127127226926996,700269
2022-08-3127427427127170,600271
2022-08-30271276271274194,100274
2022-08-29278284277284438,600284
2022-08-26280281279279104,700279
2022-08-2528128128028163,100281
2022-08-2428028228028039,000280
2022-08-2328028228028136,200281
2022-08-2228128228028031,100280
2022-08-1928128228028146,300281
2022-08-1827928127828083,300280
2022-08-17280281279280157,500280
2022-08-1628128228028057,900280
2022-08-1528128228028237,400282
2022-08-1228028228028233,600282
2022-08-1027928027928021,100280
2022-08-0928028127928064,700280
2022-08-0828128428028171,700281
2022-08-0527928227928241,300282
2022-08-0428028127927932,100279
2022-08-0328128127928076,400280
2022-08-0228228228128125,300281
2022-08-0128228328128142,900281
2022-07-2927928127928138,200281
2022-07-2827928027728027,400280
2022-07-2727928027727724,100277
2022-07-2627827927727916,400279
2022-07-2527727927727921,700279
2022-07-2227827827727775,800277
2022-07-2127727827527817,500278
2022-07-2027627827527738,700277
2022-07-1927527627327635,100276
2022-07-15274276273273258,200273
2022-07-1427527727327660,900276
2022-07-1327827827527534,200275
2022-07-1228028027527572,800275
2022-07-11282284277283120,900283
2022-07-08279288279281190,700281
2022-07-0727527927427756,600277
2022-07-0627827927427476,800274
2022-07-0527527827527654,200276
2022-07-0427527827427651,500276
2022-07-01275278274274124,600274
2022-06-3027727927627651,500276
2022-06-2928228327627672,800276
2022-06-2827928227928127,600281
2022-06-2727928027827918,300279
2022-06-2427827827627648,900276
2022-06-2327627727527516,100275
2022-06-2227927927527519,200275
2022-06-2127827927527724,000277
2022-06-2028328327427444,500274
2022-06-1728128227927946,000279
2022-06-1628328428228221,000282
2022-06-1528428528128121,600281
2022-06-1428428528228228,800282
2022-06-1328428628428433,000284
2022-06-1028728728528558,200285
2022-06-0928728928728718,000287
2022-06-0828828928728819,400288
2022-06-0728929028728715,000287
2022-06-0628729128728813,800288
2022-06-0328729228628739,800287
2022-06-022882882872889,200288
2022-06-0128628728528715,300287
2022-05-3128628828428522,200285
2022-05-3029129528528558,900285
2022-05-2729029028829013,500290
2022-05-2629229228628611,700286
2022-05-2529229228829012,700290
2022-05-2428929028728810,700288
2022-05-2329029228929211,200292
2022-05-2028829028729010,700290
2022-05-192872892872888,000288
2022-05-182882892872873,700287
2022-05-172852872852878,000287
2022-05-1628628728528610,800286
2022-05-1328128528128514,000285
2022-05-1228128328028012,700280
2022-05-1128328528228214,600282
2022-05-1028528528328322,900283
2022-05-0928728928528516,300285
2022-05-0628928928628613,800286
2022-05-0228528928528620,100286
2022-04-2828328628328518,200285
2022-04-2728729028228259,000282
2022-04-262882892852878,400287
2022-04-2528928928428426,300284
2022-04-222902912892908,900290
2022-04-2128929428829415,500294
2022-04-2029029028729014,800290
2022-04-1928828928628912,800289
2022-04-1828828828528617,200286
2022-04-152882892872889,700288
2022-04-1429029028728911,700289
2022-04-1328328628328619,400286
2022-04-1228128328128324,000283
2022-04-1128928928128353,700283
2022-04-08298301289289116,100289
2022-04-0729829929529524,300295
2022-04-0630030129830116,100301
2022-04-0530030129830033,300300
2022-04-0429930129730017,300300
2022-04-0129629929629810,000298
2022-03-3129730129729721,800297
2022-03-3029530229430226,100302
2022-03-2929729729429728,600297
2022-03-2829829829429624,100296
2022-03-2529829829429718,400297
2022-03-2429629929429933,000299
2022-03-2330430429629783,100297
2022-03-22322331293301706,600301
2022-03-1828228327928314,700283
2022-03-1728128227828227,300282
2022-03-1627627927427915,200279
2022-03-1527527827527813,800278
2022-03-1427227427127117,700271
2022-03-1127227627027028,500270
2022-03-1027627827527838,200278
2022-03-0928028527027054,100270
2022-03-0828528628028034,600280
2022-03-0728828928428532,000285
2022-03-0429029128828813,000288
2022-03-0329329328928924,500289
2022-03-0229129429129113,100291
2022-03-0129229329129120,500291
2022-02-2829329329029013,200290
2022-02-2528929328929220,500292
2022-02-2429629629129320,100293
2022-02-222912922902905,000290
2022-02-2129229329129210,800292
2022-02-1829129329129316,400293
2022-02-172912922892909,800290
2022-02-1629029128929110,100291
2022-02-152882902882898,300289
2022-02-1428828928828810,100288
2022-02-1029029028829010,800290
2022-02-0928628828628814,000288
2022-02-082872872852869,900286
2022-02-0728828928428528,800285
2022-02-0428829028828810,000288
2022-02-0329029028828813,600288
2022-02-0228629028629010,700290
2022-02-012872902872889,300288
2022-01-3128828928528810,300288
2022-01-282892902872899,200289
2022-01-2729029028428422,400284
2022-01-262882892862878,300287
2022-01-2528729028728811,000288
2022-01-242852882852887,800288
2022-01-2128528628528511,800285
2022-01-2028528828528616,500286
2022-01-1928728828528513,500285
2022-01-1828829028728811,800288
2022-01-1728928928428947,700289
2022-01-1429029328629339,800293
2022-01-1329229329029024,600290
2022-01-1228929328929311,500293
2022-01-1128628928628912,600289
2022-01-0728628728528617,000286
2022-01-0629129228428443,400284
2022-01-052932942912939,900293
2022-01-0428729328729318,700293

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