8127 ヤマト インターナショナル(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 774 | 780 | 763 | 770 | 900 | 770 |
| 2007-12-27 | 751 | 768 | 751 | 764 | 6,500 | 764 |
| 2007-12-26 | 717 | 749 | 717 | 749 | 2,000 | 749 |
| 2007-12-25 | 705 | 711 | 705 | 706 | 600 | 706 |
| 2007-12-19 | 697 | 697 | 696 | 696 | 5,500 | 696 |
| 2007-12-18 | 697 | 697 | 697 | 697 | 100 | 697 |
| 2007-12-17 | 698 | 698 | 692 | 692 | 400 | 692 |
| 2007-12-13 | 699 | 699 | 695 | 695 | 200 | 695 |
| 2007-12-12 | 697 | 697 | 697 | 697 | 500 | 697 |
| 2007-12-11 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2007-12-10 | 700 | 706 | 700 | 704 | 1,400 | 704 |
| 2007-12-07 | 700 | 700 | 698 | 698 | 1,100 | 698 |
| 2007-12-06 | 691 | 695 | 691 | 691 | 700 | 691 |
| 2007-12-05 | 696 | 696 | 696 | 696 | 100 | 696 |
| 2007-12-04 | 695 | 705 | 695 | 698 | 500 | 698 |
| 2007-12-03 | 708 | 708 | 692 | 692 | 900 | 692 |
| 2007-11-30 | 695 | 706 | 695 | 706 | 1,400 | 706 |
| 2007-11-27 | 703 | 703 | 694 | 694 | 1,700 | 694 |
| 2007-11-26 | 713 | 720 | 709 | 709 | 4,300 | 709 |
| 2007-11-22 | 707 | 707 | 703 | 703 | 1,500 | 703 |
| 2007-11-21 | 730 | 730 | 711 | 711 | 1,300 | 711 |
| 2007-11-20 | 741 | 741 | 723 | 723 | 900 | 723 |
| 2007-11-14 | 786 | 786 | 785 | 785 | 700 | 785 |
| 2007-11-12 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2007-11-08 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2007-11-07 | 765 | 765 | 765 | 765 | 200 | 765 |
| 2007-11-06 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2007-11-05 | 779 | 779 | 767 | 767 | 600 | 767 |
| 2007-11-02 | 775 | 775 | 769 | 769 | 1,200 | 769 |
| 2007-10-30 | 754 | 757 | 754 | 757 | 200 | 757 |
| 2007-10-25 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2007-10-24 | 770 | 770 | 735 | 735 | 1,300 | 735 |
| 2007-10-23 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2007-10-17 | 786 | 786 | 780 | 780 | 300 | 780 |
| 2007-10-15 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2007-10-10 | 790 | 790 | 790 | 790 | 600 | 790 |
| 2007-10-09 | 785 | 785 | 782 | 782 | 300 | 782 |
| 2007-10-05 | 785 | 785 | 780 | 780 | 500 | 780 |
| 2007-10-04 | 787 | 787 | 786 | 786 | 800 | 786 |
| 2007-10-03 | 785 | 785 | 785 | 785 | 200 | 785 |
| 2007-09-18 | 771 | 779 | 771 | 779 | 900 | 779 |
| 2007-08-20 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2007-08-15 | 782 | 782 | 771 | 771 | 1,000 | 771 |
| 2007-08-10 | 828 | 828 | 780 | 781 | 1,200 | 781 |
| 2007-08-09 | 843 | 843 | 843 | 843 | 100 | 843 |
| 2007-08-08 | 866 | 866 | 866 | 866 | 100 | 866 |
| 2007-08-03 | 866 | 866 | 866 | 866 | 100 | 866 |
| 2007-07-23 | 871 | 871 | 871 | 871 | 200 | 871 |
| 2007-07-20 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2007-07-19 | 876 | 876 | 876 | 876 | 100 | 876 |
| 2007-07-13 | 890 | 890 | 880 | 880 | 200 | 880 |
| 2007-07-12 | 883 | 883 | 883 | 883 | 200 | 883 |
| 2007-07-09 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2007-07-03 | 902 | 902 | 902 | 902 | 200 | 902 |
| 2007-07-02 | 895 | 901 | 895 | 901 | 300 | 901 |
| 2007-06-25 | 916 | 916 | 916 | 916 | 200 | 916 |
| 2007-06-22 | 886 | 886 | 886 | 886 | 100 | 886 |
| 2007-06-19 | 862 | 862 | 862 | 862 | 100 | 862 |
| 2007-06-18 | 858 | 858 | 858 | 858 | 200 | 858 |
| 2007-06-15 | 858 | 858 | 858 | 858 | 200 | 858 |
| 2007-06-14 | 866 | 866 | 862 | 862 | 200 | 862 |
| 2007-06-11 | 888 | 888 | 875 | 875 | 300 | 875 |
| 2007-06-06 | 896 | 896 | 896 | 896 | 200 | 896 |
| 2007-06-05 | 887 | 887 | 887 | 887 | 100 | 887 |
| 2007-05-31 | 876 | 876 | 865 | 865 | 900 | 865 |
| 2007-05-30 | 878 | 878 | 878 | 878 | 400 | 878 |
| 2007-05-29 | 886 | 886 | 886 | 886 | 200 | 886 |
| 2007-05-28 | 902 | 912 | 902 | 912 | 500 | 912 |
| 2007-05-23 | 903 | 903 | 903 | 903 | 100 | 903 |
| 2007-05-22 | 889 | 897 | 869 | 897 | 1,300 | 897 |
| 2007-05-21 | 912 | 912 | 912 | 912 | 100 | 912 |
| 2007-05-15 | 930 | 930 | 920 | 920 | 400 | 920 |
| 2007-05-14 | 926 | 927 | 920 | 920 | 700 | 920 |
| 2007-05-11 | 932 | 932 | 932 | 932 | 200 | 932 |
| 2007-05-09 | 928 | 928 | 928 | 928 | 200 | 928 |
| 2007-05-08 | 928 | 928 | 928 | 928 | 100 | 928 |
| 2007-05-07 | 928 | 928 | 926 | 926 | 200 | 926 |
| 2007-05-02 | 930 | 930 | 926 | 926 | 200 | 926 |
| 2007-05-01 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2007-04-27 | 930 | 935 | 929 | 934 | 500 | 934 |
| 2007-04-24 | 939 | 940 | 930 | 940 | 300 | 940 |
| 2007-04-20 | 955 | 955 | 955 | 955 | 300 | 955 |
| 2007-04-17 | 970 | 970 | 955 | 955 | 800 | 955 |
| 2007-04-16 | 972 | 972 | 971 | 971 | 800 | 971 |
| 2007-04-13 | 972 | 972 | 972 | 972 | 300 | 972 |
| 2007-04-11 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2007-04-10 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2007-04-09 | 969 | 973 | 969 | 973 | 300 | 973 |
| 2007-04-04 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2007-04-03 | 958 | 969 | 958 | 969 | 1,300 | 969 |
| 2007-04-02 | 970 | 970 | 959 | 959 | 500 | 959 |
| 2007-03-30 | 979 | 980 | 979 | 980 | 300 | 980 |
| 2007-03-29 | 957 | 980 | 957 | 975 | 1,000 | 975 |
| 2007-03-28 | 958 | 958 | 956 | 956 | 300 | 956 |
| 2007-03-27 | 955 | 959 | 955 | 959 | 500 | 959 |
| 2007-03-22 | 959 | 959 | 959 | 959 | 200 | 959 |
| 2007-03-20 | 935 | 955 | 935 | 955 | 400 | 955 |
| 2007-03-19 | 949 | 949 | 930 | 935 | 3,400 | 935 |
| 2007-03-16 | 945 | 945 | 942 | 945 | 700 | 945 |
| 2007-03-14 | 948 | 948 | 948 | 948 | 100 | 948 |
| 2007-03-13 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2007-03-12 | 930 | 948 | 928 | 928 | 1,800 | 928 |
| 2007-03-09 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2007-03-07 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2007-03-06 | 902 | 915 | 900 | 915 | 2,100 | 915 |
| 2007-03-05 | 912 | 912 | 902 | 902 | 1,100 | 902 |
| 2007-03-02 | 923 | 923 | 915 | 917 | 800 | 917 |
| 2007-03-01 | 917 | 924 | 917 | 924 | 600 | 924 |
| 2007-02-28 | 929 | 929 | 890 | 910 | 4,000 | 910 |
| 2007-02-27 | 946 | 946 | 939 | 939 | 4,100 | 939 |
| 2007-02-26 | 950 | 955 | 946 | 946 | 500 | 946 |
| 2007-02-23 | 946 | 946 | 946 | 946 | 500 | 946 |
| 2007-02-22 | 949 | 969 | 942 | 942 | 1,800 | 942 |
| 2007-02-21 | 950 | 959 | 945 | 959 | 600 | 959 |
| 2007-02-20 | 958 | 960 | 950 | 950 | 3,700 | 950 |
| 2007-02-19 | 950 | 961 | 950 | 961 | 1,700 | 961 |
| 2007-02-16 | 955 | 955 | 948 | 948 | 500 | 948 |
| 2007-02-15 | 950 | 950 | 948 | 948 | 400 | 948 |
| 2007-02-14 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2007-02-13 | 963 | 963 | 955 | 955 | 200 | 955 |
| 2007-02-09 | 945 | 954 | 945 | 954 | 2,000 | 954 |
| 2007-02-08 | 954 | 954 | 946 | 946 | 3,400 | 946 |
| 2007-02-06 | 956 | 956 | 946 | 947 | 1,300 | 947 |
| 2007-02-05 | 965 | 968 | 950 | 953 | 2,400 | 953 |
| 2007-02-02 | 949 | 955 | 948 | 955 | 1,300 | 955 |
| 2007-02-01 | 956 | 956 | 947 | 947 | 500 | 947 |
| 2007-01-31 | 945 | 946 | 945 | 946 | 200 | 946 |
| 2007-01-30 | 955 | 960 | 948 | 948 | 5,100 | 948 |
| 2007-01-29 | 968 | 968 | 955 | 955 | 2,500 | 955 |
| 2007-01-26 | 970 | 970 | 960 | 960 | 1,700 | 960 |
| 2007-01-25 | 980 | 980 | 970 | 970 | 2,900 | 970 |
| 2007-01-24 | 981 | 984 | 975 | 975 | 1,800 | 975 |
| 2007-01-23 | 997 | 997 | 990 | 990 | 1,800 | 990 |
| 2007-01-22 | 999 | 999 | 991 | 998 | 1,100 | 998 |
| 2007-01-19 | 1,000 | 1,000 | 990 | 990 | 1,800 | 990 |
| 2007-01-18 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2007-01-17 | 990 | 999 | 990 | 995 | 2,200 | 995 |
| 2007-01-16 | 991 | 991 | 990 | 990 | 5,300 | 990 |
| 2007-01-15 | 991 | 995 | 991 | 992 | 700 | 992 |
| 2007-01-12 | 990 | 990 | 970 | 980 | 2,500 | 980 |
| 2007-01-11 | 997 | 998 | 991 | 998 | 400 | 998 |
| 2007-01-10 | 1,000 | 1,000 | 999 | 999 | 1,700 | 999 |
| 2007-01-09 | 1,024 | 1,036 | 1,011 | 1,011 | 7,400 | 1,011 |
| 2007-01-05 | 1,030 | 1,030 | 984 | 1,004 | 1,100 | 1,004 |
| 2007-01-04 | 1,001 | 1,019 | 1,001 | 1,019 | 800 | 1,019 |
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
