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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 278 | 278 | 276 | 276 | 48,900 | 276 |
| 2022-06-23 | 276 | 277 | 275 | 275 | 16,100 | 275 |
| 2022-06-22 | 279 | 279 | 275 | 275 | 19,200 | 275 |
| 2022-06-21 | 278 | 279 | 275 | 277 | 24,000 | 277 |
| 2022-06-20 | 283 | 283 | 274 | 274 | 44,500 | 274 |
| 2022-06-17 | 281 | 282 | 279 | 279 | 46,000 | 279 |
| 2022-06-16 | 283 | 284 | 282 | 282 | 21,000 | 282 |
| 2022-06-15 | 284 | 285 | 281 | 281 | 21,600 | 281 |
| 2022-06-14 | 284 | 285 | 282 | 282 | 28,800 | 282 |
| 2022-06-13 | 284 | 286 | 284 | 284 | 33,000 | 284 |
| 2022-06-10 | 287 | 287 | 285 | 285 | 58,200 | 285 |
| 2022-06-09 | 287 | 289 | 287 | 287 | 18,000 | 287 |
| 2022-06-08 | 288 | 289 | 287 | 288 | 19,400 | 288 |
| 2022-06-07 | 289 | 290 | 287 | 287 | 15,000 | 287 |
| 2022-06-06 | 287 | 291 | 287 | 288 | 13,800 | 288 |
| 2022-06-03 | 287 | 292 | 286 | 287 | 39,800 | 287 |
| 2022-06-02 | 288 | 288 | 287 | 288 | 9,200 | 288 |
| 2022-06-01 | 286 | 287 | 285 | 287 | 15,300 | 287 |
| 2022-05-31 | 286 | 288 | 284 | 285 | 22,200 | 285 |
| 2022-05-30 | 291 | 295 | 285 | 285 | 58,900 | 285 |
| 2022-05-27 | 290 | 290 | 288 | 290 | 13,500 | 290 |
| 2022-05-26 | 292 | 292 | 286 | 286 | 11,700 | 286 |
| 2022-05-25 | 292 | 292 | 288 | 290 | 12,700 | 290 |
| 2022-05-24 | 289 | 290 | 287 | 288 | 10,700 | 288 |
| 2022-05-23 | 290 | 292 | 289 | 292 | 11,200 | 292 |
| 2022-05-20 | 288 | 290 | 287 | 290 | 10,700 | 290 |
| 2022-05-19 | 287 | 289 | 287 | 288 | 8,000 | 288 |
| 2022-05-18 | 288 | 289 | 287 | 287 | 3,700 | 287 |
| 2022-05-17 | 285 | 287 | 285 | 287 | 8,000 | 287 |
| 2022-05-16 | 286 | 287 | 285 | 286 | 10,800 | 286 |
| 2022-05-13 | 281 | 285 | 281 | 285 | 14,000 | 285 |
| 2022-05-12 | 281 | 283 | 280 | 280 | 12,700 | 280 |
| 2022-05-11 | 283 | 285 | 282 | 282 | 14,600 | 282 |
| 2022-05-10 | 285 | 285 | 283 | 283 | 22,900 | 283 |
| 2022-05-09 | 287 | 289 | 285 | 285 | 16,300 | 285 |
| 2022-05-06 | 289 | 289 | 286 | 286 | 13,800 | 286 |
| 2022-05-02 | 285 | 289 | 285 | 286 | 20,100 | 286 |
| 2022-04-28 | 283 | 286 | 283 | 285 | 18,200 | 285 |
| 2022-04-27 | 287 | 290 | 282 | 282 | 59,000 | 282 |
| 2022-04-26 | 288 | 289 | 285 | 287 | 8,400 | 287 |
| 2022-04-25 | 289 | 289 | 284 | 284 | 26,300 | 284 |
| 2022-04-22 | 290 | 291 | 289 | 290 | 8,900 | 290 |
| 2022-04-21 | 289 | 294 | 288 | 294 | 15,500 | 294 |
| 2022-04-20 | 290 | 290 | 287 | 290 | 14,800 | 290 |
| 2022-04-19 | 288 | 289 | 286 | 289 | 12,800 | 289 |
| 2022-04-18 | 288 | 288 | 285 | 286 | 17,200 | 286 |
| 2022-04-15 | 288 | 289 | 287 | 288 | 9,700 | 288 |
| 2022-04-14 | 290 | 290 | 287 | 289 | 11,700 | 289 |
| 2022-04-13 | 283 | 286 | 283 | 286 | 19,400 | 286 |
| 2022-04-12 | 281 | 283 | 281 | 283 | 24,000 | 283 |
| 2022-04-11 | 289 | 289 | 281 | 283 | 53,700 | 283 |
| 2022-04-08 | 298 | 301 | 289 | 289 | 116,100 | 289 |
| 2022-04-07 | 298 | 299 | 295 | 295 | 24,300 | 295 |
| 2022-04-06 | 300 | 301 | 298 | 301 | 16,100 | 301 |
| 2022-04-05 | 300 | 301 | 298 | 300 | 33,300 | 300 |
| 2022-04-04 | 299 | 301 | 297 | 300 | 17,300 | 300 |
| 2022-04-01 | 296 | 299 | 296 | 298 | 10,000 | 298 |
| 2022-03-31 | 297 | 301 | 297 | 297 | 21,800 | 297 |
| 2022-03-30 | 295 | 302 | 294 | 302 | 26,100 | 302 |
| 2022-03-29 | 297 | 297 | 294 | 297 | 28,600 | 297 |
| 2022-03-28 | 298 | 298 | 294 | 296 | 24,100 | 296 |
| 2022-03-25 | 298 | 298 | 294 | 297 | 18,400 | 297 |
| 2022-03-24 | 296 | 299 | 294 | 299 | 33,000 | 299 |
| 2022-03-23 | 304 | 304 | 296 | 297 | 83,100 | 297 |
| 2022-03-22 | 322 | 331 | 293 | 301 | 706,600 | 301 |
| 2022-03-18 | 282 | 283 | 279 | 283 | 14,700 | 283 |
| 2022-03-17 | 281 | 282 | 278 | 282 | 27,300 | 282 |
| 2022-03-16 | 276 | 279 | 274 | 279 | 15,200 | 279 |
| 2022-03-15 | 275 | 278 | 275 | 278 | 13,800 | 278 |
| 2022-03-14 | 272 | 274 | 271 | 271 | 17,700 | 271 |
| 2022-03-11 | 272 | 276 | 270 | 270 | 28,500 | 270 |
| 2022-03-10 | 276 | 278 | 275 | 278 | 38,200 | 278 |
| 2022-03-09 | 280 | 285 | 270 | 270 | 54,100 | 270 |
| 2022-03-08 | 285 | 286 | 280 | 280 | 34,600 | 280 |
| 2022-03-07 | 288 | 289 | 284 | 285 | 32,000 | 285 |
| 2022-03-04 | 290 | 291 | 288 | 288 | 13,000 | 288 |
| 2022-03-03 | 293 | 293 | 289 | 289 | 24,500 | 289 |
| 2022-03-02 | 291 | 294 | 291 | 291 | 13,100 | 291 |
| 2022-03-01 | 292 | 293 | 291 | 291 | 20,500 | 291 |
| 2022-02-28 | 293 | 293 | 290 | 290 | 13,200 | 290 |
| 2022-02-25 | 289 | 293 | 289 | 292 | 20,500 | 292 |
| 2022-02-24 | 296 | 296 | 291 | 293 | 20,100 | 293 |
| 2022-02-22 | 291 | 292 | 290 | 290 | 5,000 | 290 |
| 2022-02-21 | 292 | 293 | 291 | 292 | 10,800 | 292 |
| 2022-02-18 | 291 | 293 | 291 | 293 | 16,400 | 293 |
| 2022-02-17 | 291 | 292 | 289 | 290 | 9,800 | 290 |
| 2022-02-16 | 290 | 291 | 289 | 291 | 10,100 | 291 |
| 2022-02-15 | 288 | 290 | 288 | 289 | 8,300 | 289 |
| 2022-02-14 | 288 | 289 | 288 | 288 | 10,100 | 288 |
| 2022-02-10 | 290 | 290 | 288 | 290 | 10,800 | 290 |
| 2022-02-09 | 286 | 288 | 286 | 288 | 14,000 | 288 |
| 2022-02-08 | 287 | 287 | 285 | 286 | 9,900 | 286 |
| 2022-02-07 | 288 | 289 | 284 | 285 | 28,800 | 285 |
| 2022-02-04 | 288 | 290 | 288 | 288 | 10,000 | 288 |
| 2022-02-03 | 290 | 290 | 288 | 288 | 13,600 | 288 |
| 2022-02-02 | 286 | 290 | 286 | 290 | 10,700 | 290 |
| 2022-02-01 | 287 | 290 | 287 | 288 | 9,300 | 288 |
| 2022-01-31 | 288 | 289 | 285 | 288 | 10,300 | 288 |
| 2022-01-28 | 289 | 290 | 287 | 289 | 9,200 | 289 |
| 2022-01-27 | 290 | 290 | 284 | 284 | 22,400 | 284 |
| 2022-01-26 | 288 | 289 | 286 | 287 | 8,300 | 287 |
| 2022-01-25 | 287 | 290 | 287 | 288 | 11,000 | 288 |
| 2022-01-24 | 285 | 288 | 285 | 288 | 7,800 | 288 |
| 2022-01-21 | 285 | 286 | 285 | 285 | 11,800 | 285 |
| 2022-01-20 | 285 | 288 | 285 | 286 | 16,500 | 286 |
| 2022-01-19 | 287 | 288 | 285 | 285 | 13,500 | 285 |
| 2022-01-18 | 288 | 290 | 287 | 288 | 11,800 | 288 |
| 2022-01-17 | 289 | 289 | 284 | 289 | 47,700 | 289 |
| 2022-01-14 | 290 | 293 | 286 | 293 | 39,800 | 293 |
| 2022-01-13 | 292 | 293 | 290 | 290 | 24,600 | 290 |
| 2022-01-12 | 289 | 293 | 289 | 293 | 11,500 | 293 |
| 2022-01-11 | 286 | 289 | 286 | 289 | 12,600 | 289 |
| 2022-01-07 | 286 | 287 | 285 | 286 | 17,000 | 286 |
| 2022-01-06 | 291 | 292 | 284 | 284 | 43,400 | 284 |
| 2022-01-05 | 293 | 294 | 291 | 293 | 9,900 | 293 |
| 2022-01-04 | 287 | 293 | 287 | 293 | 18,700 | 293 |
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
