8127 ヤマト インターナショナル(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 443 | 443 | 443 | 443 | 500 | 443 |
| 2008-12-29 | 438 | 438 | 438 | 438 | 500 | 438 |
| 2008-12-22 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2008-12-19 | 437 | 437 | 437 | 437 | 100 | 437 |
| 2008-12-18 | 452 | 452 | 432 | 432 | 2,700 | 432 |
| 2008-12-17 | 444 | 448 | 443 | 448 | 1,000 | 448 |
| 2008-12-16 | 434 | 434 | 434 | 434 | 200 | 434 |
| 2008-12-15 | 431 | 440 | 431 | 436 | 300 | 436 |
| 2008-12-12 | 440 | 440 | 436 | 436 | 14,900 | 436 |
| 2008-12-11 | 443 | 443 | 435 | 435 | 3,500 | 435 |
| 2008-12-10 | 440 | 440 | 430 | 438 | 2,100 | 438 |
| 2008-12-09 | 427 | 437 | 427 | 437 | 1,700 | 437 |
| 2008-12-08 | 432 | 433 | 428 | 432 | 700 | 432 |
| 2008-12-05 | 416 | 422 | 416 | 422 | 1,200 | 422 |
| 2008-12-04 | 415 | 421 | 415 | 421 | 3,500 | 421 |
| 2008-12-03 | 409 | 413 | 407 | 410 | 5,800 | 410 |
| 2008-12-02 | 403 | 414 | 403 | 414 | 2,700 | 414 |
| 2008-12-01 | 414 | 423 | 410 | 418 | 1,500 | 418 |
| 2008-11-28 | 422 | 425 | 419 | 419 | 3,500 | 419 |
| 2008-11-27 | 423 | 423 | 420 | 423 | 1,000 | 423 |
| 2008-11-26 | 413 | 413 | 408 | 413 | 3,200 | 413 |
| 2008-11-25 | 422 | 424 | 415 | 423 | 2,700 | 423 |
| 2008-11-21 | 439 | 441 | 431 | 439 | 9,500 | 439 |
| 2008-11-20 | 441 | 449 | 440 | 440 | 2,100 | 440 |
| 2008-11-19 | 431 | 445 | 431 | 441 | 2,300 | 441 |
| 2008-11-18 | 435 | 436 | 434 | 434 | 1,000 | 434 |
| 2008-11-17 | 430 | 442 | 430 | 442 | 800 | 442 |
| 2008-11-14 | 425 | 429 | 425 | 429 | 700 | 429 |
| 2008-11-13 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2008-11-12 | 428 | 431 | 424 | 429 | 1,300 | 429 |
| 2008-11-11 | 444 | 445 | 430 | 430 | 3,300 | 430 |
| 2008-11-10 | 444 | 444 | 439 | 439 | 2,000 | 439 |
| 2008-11-07 | 430 | 439 | 425 | 439 | 1,400 | 439 |
| 2008-11-06 | 428 | 433 | 425 | 433 | 1,400 | 433 |
| 2008-11-05 | 427 | 432 | 426 | 428 | 3,400 | 428 |
| 2008-11-04 | 409 | 414 | 406 | 406 | 3,200 | 406 |
| 2008-10-31 | 404 | 409 | 404 | 409 | 1,000 | 409 |
| 2008-10-30 | 407 | 421 | 400 | 400 | 2,000 | 400 |
| 2008-10-29 | 403 | 403 | 402 | 402 | 2,300 | 402 |
| 2008-10-28 | 398 | 398 | 393 | 393 | 400 | 393 |
| 2008-10-27 | 412 | 412 | 410 | 410 | 400 | 410 |
| 2008-10-24 | 412 | 417 | 412 | 417 | 1,300 | 417 |
| 2008-10-23 | 412 | 416 | 411 | 416 | 1,000 | 416 |
| 2008-10-22 | 437 | 437 | 420 | 420 | 400 | 420 |
| 2008-10-21 | 432 | 432 | 432 | 432 | 1,100 | 432 |
| 2008-10-20 | 412 | 412 | 412 | 412 | 300 | 412 |
| 2008-10-17 | 410 | 412 | 402 | 412 | 3,400 | 412 |
| 2008-10-16 | 415 | 415 | 415 | 415 | 700 | 415 |
| 2008-10-15 | 433 | 437 | 433 | 437 | 1,200 | 437 |
| 2008-10-14 | 405 | 431 | 405 | 429 | 8,800 | 429 |
| 2008-10-10 | 406 | 406 | 400 | 400 | 1,200 | 400 |
| 2008-10-09 | 409 | 411 | 404 | 411 | 2,000 | 411 |
| 2008-10-08 | 428 | 431 | 423 | 429 | 1,800 | 429 |
| 2008-10-07 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2008-10-06 | 455 | 455 | 435 | 435 | 3,000 | 435 |
| 2008-10-03 | 481 | 483 | 480 | 480 | 1,200 | 480 |
| 2008-10-01 | 476 | 476 | 473 | 473 | 200 | 473 |
| 2008-09-30 | 485 | 485 | 471 | 475 | 3,100 | 475 |
| 2008-09-29 | 498 | 500 | 485 | 490 | 3,000 | 490 |
| 2008-09-26 | 508 | 508 | 494 | 503 | 4,600 | 503 |
| 2008-09-25 | 519 | 519 | 501 | 501 | 2,200 | 501 |
| 2008-09-24 | 510 | 510 | 502 | 509 | 2,900 | 509 |
| 2008-09-22 | 510 | 520 | 490 | 504 | 2,500 | 504 |
| 2008-09-19 | 494 | 509 | 494 | 509 | 4,900 | 509 |
| 2008-09-18 | 500 | 500 | 493 | 493 | 3,900 | 493 |
| 2008-09-17 | 500 | 520 | 498 | 510 | 3,300 | 510 |
| 2008-09-16 | 520 | 520 | 493 | 494 | 1,400 | 494 |
| 2008-09-12 | 520 | 523 | 520 | 523 | 12,600 | 523 |
| 2008-09-11 | 532 | 532 | 518 | 519 | 2,000 | 519 |
| 2008-09-10 | 521 | 532 | 521 | 532 | 2,400 | 532 |
| 2008-09-09 | 525 | 530 | 520 | 530 | 1,100 | 530 |
| 2008-09-08 | 519 | 524 | 519 | 524 | 1,500 | 524 |
| 2008-09-05 | 508 | 511 | 502 | 502 | 5,100 | 502 |
| 2008-09-04 | 508 | 508 | 508 | 508 | 100 | 508 |
| 2008-09-03 | 512 | 527 | 509 | 517 | 3,600 | 517 |
| 2008-09-02 | 512 | 512 | 512 | 512 | 100 | 512 |
| 2008-09-01 | 528 | 528 | 515 | 515 | 4,900 | 515 |
| 2008-08-29 | 528 | 528 | 518 | 520 | 5,400 | 520 |
| 2008-08-28 | 514 | 523 | 514 | 523 | 1,000 | 523 |
| 2008-08-27 | 517 | 524 | 517 | 524 | 300 | 524 |
| 2008-08-26 | 511 | 527 | 511 | 527 | 1,500 | 527 |
| 2008-08-25 | 522 | 528 | 518 | 527 | 2,700 | 527 |
| 2008-08-22 | 517 | 517 | 509 | 512 | 2,000 | 512 |
| 2008-08-20 | 521 | 527 | 514 | 527 | 2,600 | 527 |
| 2008-08-19 | 507 | 515 | 507 | 515 | 700 | 515 |
| 2008-08-18 | 524 | 527 | 524 | 527 | 600 | 527 |
| 2008-08-15 | 508 | 521 | 504 | 521 | 2,100 | 521 |
| 2008-08-14 | 505 | 509 | 503 | 505 | 1,000 | 505 |
| 2008-08-13 | 510 | 510 | 503 | 505 | 3,600 | 505 |
| 2008-08-12 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2008-08-11 | 526 | 526 | 519 | 522 | 1,400 | 522 |
| 2008-08-08 | 525 | 527 | 525 | 527 | 1,600 | 527 |
| 2008-08-07 | 524 | 524 | 522 | 523 | 1,200 | 523 |
| 2008-08-06 | 529 | 534 | 520 | 520 | 2,300 | 520 |
| 2008-08-05 | 526 | 529 | 522 | 522 | 2,900 | 522 |
| 2008-08-04 | 527 | 535 | 526 | 526 | 1,600 | 526 |
| 2008-08-01 | 532 | 539 | 520 | 524 | 2,100 | 524 |
| 2008-07-31 | 526 | 536 | 526 | 535 | 4,600 | 535 |
| 2008-07-30 | 536 | 536 | 524 | 524 | 1,800 | 524 |
| 2008-07-29 | 525 | 528 | 513 | 528 | 2,400 | 528 |
| 2008-07-28 | 521 | 522 | 521 | 522 | 300 | 522 |
| 2008-07-25 | 529 | 539 | 529 | 531 | 2,400 | 531 |
| 2008-07-24 | 529 | 539 | 529 | 539 | 2,400 | 539 |
| 2008-07-23 | 518 | 530 | 518 | 526 | 4,400 | 526 |
| 2008-07-22 | 518 | 525 | 518 | 525 | 700 | 525 |
| 2008-07-18 | 513 | 520 | 510 | 519 | 1,500 | 519 |
| 2008-07-16 | 501 | 506 | 501 | 503 | 900 | 503 |
| 2008-07-15 | 499 | 506 | 499 | 506 | 1,100 | 506 |
| 2008-07-14 | 515 | 515 | 508 | 508 | 500 | 508 |
| 2008-07-11 | 516 | 526 | 512 | 526 | 2,100 | 526 |
| 2008-07-10 | 528 | 528 | 517 | 526 | 1,000 | 526 |
| 2008-07-09 | 531 | 531 | 520 | 520 | 700 | 520 |
| 2008-07-08 | 521 | 521 | 521 | 521 | 500 | 521 |
| 2008-07-07 | 530 | 534 | 527 | 529 | 1,000 | 529 |
| 2008-07-04 | 535 | 538 | 527 | 538 | 6,700 | 538 |
| 2008-07-03 | 535 | 536 | 535 | 536 | 800 | 536 |
| 2008-07-02 | 538 | 552 | 538 | 552 | 600 | 552 |
| 2008-07-01 | 535 | 558 | 535 | 554 | 600 | 554 |
| 2008-06-30 | 538 | 538 | 536 | 536 | 300 | 536 |
| 2008-06-27 | 528 | 538 | 527 | 530 | 1,700 | 530 |
| 2008-06-26 | 540 | 540 | 538 | 538 | 1,000 | 538 |
| 2008-06-25 | 542 | 547 | 534 | 547 | 1,500 | 547 |
| 2008-06-24 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2008-06-23 | 531 | 532 | 531 | 532 | 1,000 | 532 |
| 2008-06-20 | 523 | 531 | 520 | 528 | 2,500 | 528 |
| 2008-06-19 | 543 | 543 | 521 | 521 | 1,600 | 521 |
| 2008-06-18 | 554 | 554 | 535 | 535 | 600 | 535 |
| 2008-06-17 | 532 | 534 | 532 | 534 | 400 | 534 |
| 2008-06-16 | 541 | 541 | 530 | 530 | 1,800 | 530 |
| 2008-06-13 | 533 | 539 | 533 | 535 | 14,000 | 535 |
| 2008-06-12 | 541 | 542 | 540 | 542 | 5,500 | 542 |
| 2008-06-11 | 548 | 557 | 540 | 540 | 2,700 | 540 |
| 2008-06-10 | 542 | 549 | 542 | 546 | 1,700 | 546 |
| 2008-06-09 | 544 | 549 | 541 | 541 | 900 | 541 |
| 2008-06-06 | 554 | 554 | 554 | 554 | 300 | 554 |
| 2008-06-05 | 546 | 546 | 546 | 546 | 200 | 546 |
| 2008-06-04 | 543 | 553 | 543 | 545 | 2,800 | 545 |
| 2008-06-03 | 553 | 553 | 548 | 550 | 1,300 | 550 |
| 2008-06-02 | 557 | 562 | 550 | 562 | 1,800 | 562 |
| 2008-05-30 | 555 | 559 | 551 | 557 | 700 | 557 |
| 2008-05-29 | 544 | 554 | 544 | 546 | 300 | 546 |
| 2008-05-28 | 538 | 548 | 535 | 535 | 1,500 | 535 |
| 2008-05-27 | 543 | 559 | 533 | 548 | 2,100 | 548 |
| 2008-05-26 | 572 | 572 | 556 | 562 | 4,500 | 562 |
| 2008-05-23 | 575 | 589 | 562 | 562 | 1,600 | 562 |
| 2008-05-22 | 570 | 572 | 567 | 571 | 1,100 | 571 |
| 2008-05-21 | 570 | 576 | 561 | 566 | 5,300 | 566 |
| 2008-05-19 | 576 | 608 | 570 | 608 | 3,000 | 608 |
| 2008-05-16 | 561 | 579 | 561 | 579 | 1,800 | 579 |
| 2008-05-15 | 563 | 569 | 561 | 561 | 1,100 | 561 |
| 2008-05-14 | 565 | 573 | 559 | 559 | 1,900 | 559 |
| 2008-05-13 | 573 | 573 | 565 | 565 | 800 | 565 |
| 2008-05-12 | 589 | 589 | 575 | 588 | 1,400 | 588 |
| 2008-05-09 | 609 | 619 | 582 | 582 | 3,500 | 582 |
| 2008-05-08 | 602 | 620 | 591 | 591 | 1,600 | 591 |
| 2008-05-07 | 599 | 602 | 599 | 602 | 700 | 602 |
| 2008-05-02 | 598 | 605 | 595 | 600 | 2,100 | 600 |
| 2008-05-01 | 591 | 591 | 585 | 585 | 500 | 585 |
| 2008-04-30 | 581 | 597 | 581 | 589 | 13,300 | 589 |
| 2008-04-28 | 605 | 609 | 601 | 601 | 700 | 601 |
| 2008-04-25 | 601 | 602 | 591 | 598 | 1,900 | 598 |
| 2008-04-23 | 590 | 591 | 590 | 591 | 400 | 591 |
| 2008-04-22 | 579 | 585 | 579 | 585 | 400 | 585 |
| 2008-04-21 | 563 | 579 | 563 | 579 | 4,200 | 579 |
| 2008-04-18 | 565 | 565 | 555 | 563 | 2,300 | 563 |
| 2008-04-17 | 557 | 560 | 555 | 560 | 3,300 | 560 |
| 2008-04-16 | 558 | 558 | 548 | 548 | 700 | 548 |
| 2008-04-15 | 558 | 558 | 550 | 558 | 2,200 | 558 |
| 2008-04-14 | 558 | 558 | 545 | 558 | 1,700 | 558 |
| 2008-04-11 | 563 | 564 | 546 | 560 | 3,600 | 560 |
| 2008-04-10 | 533 | 533 | 533 | 533 | 100 | 533 |
| 2008-04-09 | 543 | 544 | 537 | 537 | 500 | 537 |
| 2008-04-08 | 538 | 548 | 531 | 535 | 1,600 | 535 |
| 2008-04-07 | 537 | 554 | 537 | 554 | 1,200 | 554 |
| 2008-04-04 | 540 | 549 | 536 | 536 | 8,200 | 536 |
| 2008-04-03 | 554 | 560 | 534 | 543 | 1,600 | 543 |
| 2008-04-02 | 575 | 575 | 534 | 534 | 1,300 | 534 |
| 2008-04-01 | 540 | 542 | 540 | 541 | 1,100 | 541 |
| 2008-03-31 | 560 | 560 | 530 | 530 | 1,300 | 530 |
| 2008-03-28 | 554 | 564 | 553 | 561 | 5,400 | 561 |
| 2008-03-27 | 554 | 554 | 549 | 549 | 300 | 549 |
| 2008-03-26 | 555 | 555 | 544 | 544 | 600 | 544 |
| 2008-03-25 | 540 | 540 | 535 | 535 | 300 | 535 |
| 2008-03-24 | 534 | 534 | 530 | 530 | 200 | 530 |
| 2008-03-21 | 512 | 525 | 512 | 525 | 200 | 525 |
| 2008-03-19 | 523 | 540 | 513 | 540 | 1,000 | 540 |
| 2008-03-14 | 535 | 535 | 513 | 513 | 13,700 | 513 |
| 2008-03-12 | 549 | 549 | 515 | 525 | 1,500 | 525 |
| 2008-03-11 | 535 | 539 | 534 | 539 | 500 | 539 |
| 2008-03-10 | 538 | 547 | 515 | 515 | 1,100 | 515 |
| 2008-03-07 | 538 | 539 | 528 | 528 | 800 | 528 |
| 2008-03-06 | 566 | 566 | 558 | 558 | 2,300 | 558 |
| 2008-03-05 | 546 | 546 | 546 | 546 | 600 | 546 |
| 2008-03-04 | 558 | 558 | 544 | 544 | 3,700 | 544 |
| 2008-03-03 | 561 | 563 | 561 | 563 | 1,100 | 563 |
| 2008-02-29 | 580 | 580 | 556 | 556 | 2,400 | 556 |
| 2008-02-28 | 575 | 575 | 569 | 573 | 800 | 573 |
| 2008-02-27 | 590 | 590 | 570 | 577 | 5,200 | 577 |
| 2008-02-26 | 594 | 596 | 580 | 580 | 4,200 | 580 |
| 2008-02-25 | 599 | 603 | 599 | 603 | 1,300 | 603 |
| 2008-02-22 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2008-02-20 | 590 | 590 | 575 | 575 | 3,500 | 575 |
| 2008-02-19 | 604 | 604 | 591 | 598 | 3,600 | 598 |
| 2008-02-18 | 602 | 610 | 592 | 594 | 3,300 | 594 |
| 2008-02-15 | 598 | 607 | 592 | 592 | 2,300 | 592 |
| 2008-02-14 | 610 | 615 | 605 | 608 | 1,100 | 608 |
| 2008-02-13 | 590 | 596 | 577 | 580 | 1,300 | 580 |
| 2008-02-12 | 614 | 614 | 570 | 570 | 1,700 | 570 |
| 2008-02-08 | 622 | 622 | 620 | 620 | 200 | 620 |
| 2008-02-07 | 631 | 631 | 621 | 621 | 1,300 | 621 |
| 2008-02-06 | 650 | 650 | 625 | 625 | 1,500 | 625 |
| 2008-02-05 | 656 | 673 | 656 | 673 | 400 | 673 |
| 2008-02-04 | 679 | 687 | 679 | 687 | 2,000 | 687 |
| 2008-02-01 | 669 | 669 | 669 | 669 | 1,700 | 669 |
| 2008-01-31 | 696 | 696 | 659 | 659 | 4,100 | 659 |
| 2008-01-30 | 687 | 687 | 686 | 686 | 1,000 | 686 |
| 2008-01-29 | 686 | 686 | 686 | 686 | 500 | 686 |
| 2008-01-28 | 654 | 683 | 654 | 683 | 2,400 | 683 |
| 2008-01-25 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2008-01-24 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2008-01-23 | 670 | 670 | 650 | 650 | 1,500 | 650 |
| 2008-01-22 | 654 | 654 | 650 | 650 | 500 | 650 |
| 2008-01-21 | 673 | 673 | 673 | 673 | 100 | 673 |
| 2008-01-18 | 651 | 683 | 651 | 683 | 2,700 | 683 |
| 2008-01-17 | 622 | 622 | 611 | 611 | 1,800 | 611 |
| 2008-01-16 | 608 | 632 | 601 | 622 | 500 | 622 |
| 2008-01-15 | 642 | 645 | 630 | 630 | 800 | 630 |
| 2008-01-11 | 695 | 695 | 641 | 641 | 3,400 | 641 |
| 2008-01-10 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2008-01-09 | 699 | 699 | 698 | 698 | 2,600 | 698 |
| 2008-01-08 | 725 | 725 | 700 | 700 | 1,400 | 700 |
| 2008-01-07 | 725 | 725 | 725 | 725 | 600 | 725 |
| 2008-01-04 | 720 | 720 | 720 | 720 | 300 | 720 |
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
