8127 ヤマト インターナショナル(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303283293233292,100329
2009-12-293293303293301,100330
2009-12-28335335327327700327
2009-12-25326331326331700331
2009-12-243263313263312,300331
2009-12-223273303243242,800324
2009-12-213303303303303,000330
2009-12-18326327323327900327
2009-12-173273303263263,200326
2009-12-163283283253251,500325
2009-12-153333333273271,600327
2009-12-14328328328328800328
2009-12-113323323253279,800327
2009-12-103233273233271,000327
2009-12-093163263163222,200322
2009-12-08325325320320800320
2009-12-07321321320320600320
2009-12-043153213153211,400321
2009-12-033223223113163,400316
2009-12-023223223183183,600318
2009-12-013283333273272,000327
2009-11-303253253203231,800323
2009-11-273313313263301,900330
2009-11-263273323243314,100331
2009-11-2533534433534116,500341
2009-11-2434034133733812,100338
2009-11-203453553383483,300348
2009-11-193553553463543,500354
2009-11-183783783683681,400368
2009-11-173803833743784,400378
2009-11-163823833783782,600378
2009-11-133883883803873,600387
2009-11-123963963893894,800389
2009-11-113994003963961,900396
2009-11-10401401399399800399
2009-11-094034033963962,300396
2009-11-064004073974002,100400
2009-11-053953953953952,800395
2009-11-04398398397397700397
2009-11-024004003983993,200399
2009-10-30399399398398700398
2009-10-29394398394398900398
2009-10-284054053983982,800398
2009-10-274044044024021,200402
2009-10-26401401400400400400
2009-10-23406411406411500411
2009-10-22413413401406700406
2009-10-213964083964081,400408
2009-10-20399399396396400396
2009-10-193994003994001,200400
2009-10-16394394394394500394
2009-10-15400400396396500396
2009-10-144024074024072,200407
2009-10-13401403400403400403
2009-10-09404404404404200404
2009-10-08398402398402200402
2009-10-07399403399403300403
2009-10-06406406402402400402
2009-10-053914103914101,300410
2009-10-024084084004011,100401
2009-10-014024084024081,000408
2009-09-304054054024053,000405
2009-09-294044044034041,300404
2009-09-283993993913911,800391
2009-09-25394394394394200394
2009-09-243943943873872,800387
2009-09-183843843843841,000384
2009-09-173863863843841,200384
2009-09-16385385383383400383
2009-09-153903903903901,000390
2009-09-1140540538638611,100386
2009-09-10409409409409300409
2009-09-09410410410410400410
2009-09-084054054004053,200405
2009-09-07407407403403500403
2009-09-044104104004002,000400
2009-09-03409410409410400410
2009-09-024084134084131,400413
2009-09-01413418413418300418
2009-08-31415420415420200420
2009-08-284164164154151,300415
2009-08-27415420415420500420
2009-08-26415418415418600418
2009-08-25414414414414400414
2009-08-24401401401401100401
2009-08-214004013993991,900399
2009-08-20401401401401800401
2009-08-194114114014011,700401
2009-08-18411411411411100411
2009-08-17404404404404100404
2009-08-144044043964005,400400
2009-08-123983983933931,400393
2009-08-10398399395398600398
2009-08-07383383383383100383
2009-08-06385385385385100385
2009-08-053933933853851,900385
2009-08-04392392391391300391
2009-08-03391391391391300391
2009-07-313853923853891,300389
2009-07-30388388388388100388
2009-07-27367378367378700378
2009-07-243773773613623,800362
2009-07-23377377377377100377
2009-07-22375377375377300377
2009-07-213763793763763,600376
2009-07-17405405380381700381
2009-07-163904003904001,800400
2009-07-15389389385385400385
2009-07-143883913863911,700391
2009-07-134114114024026,600402
2009-07-104084084084081,400408
2009-07-09407407407407600407
2009-07-08416422416422800422
2009-07-07426428426428600428
2009-07-06426426426426600426
2009-07-034114114114111,300411
2009-07-02421421421421400421
2009-07-014044214044201,500420
2009-06-30409409409409200409
2009-06-294124124124121,000412
2009-06-26396397396397400397
2009-06-24396396390391400391
2009-06-233853953853941,100394
2009-06-223783883783841,000384
2009-06-19381385378378900378
2009-06-18380381380381800381
2009-06-173813843783841,900384
2009-06-163883883793801,100380
2009-06-15386386385385400385
2009-06-1238938937437914,700379
2009-06-11381381376379400379
2009-06-10374383374383200383
2009-06-09380380375375500375
2009-06-08385385381381200381
2009-06-05390390382382400382
2009-06-04387387387387400387
2009-06-03387387385385300385
2009-06-02394394390390700390
2009-06-01380380380380100380
2009-05-29387387380380700380
2009-05-28367385367385400385
2009-05-27371375371375300375
2009-05-26367368364365800365
2009-05-253793883753882,000388
2009-05-223623703603651,200365
2009-05-21365365365365100365
2009-05-203703733683721,700372
2009-05-19365370360370700370
2009-05-18366366360360300360
2009-05-153703703693691,300369
2009-05-14362362360360900360
2009-05-13354364354360300360
2009-05-12346354346353500353
2009-05-11341347341347500347
2009-05-083413453393452,600345
2009-05-073423423383411,000341
2009-05-01341341336337700337
2009-04-303423533423471,100347
2009-04-283593593453451,200345
2009-04-273563563543541,100354
2009-04-24333338333338700338
2009-04-23337337337337100337
2009-04-22336336336336700336
2009-04-213323333323321,600332
2009-04-20334335334335300335
2009-04-17330330329329600329
2009-04-163333373333343,800334
2009-04-153313333313322,900332
2009-04-143303333283281,000328
2009-04-133303343303343,000334
2009-04-103353353343341,300334
2009-04-093333363333332,100333
2009-04-08334334334334300334
2009-04-073413413263302,100330
2009-04-063333383313311,300331
2009-04-033443453353381,100338
2009-04-023453463443442,900344
2009-04-013463473423471,000347
2009-03-313503553453512,500351
2009-03-30348358348355500355
2009-03-273433533433511,800351
2009-03-26333343333338300338
2009-03-25333338333338700338
2009-03-243393393343383,100338
2009-03-233313363283341,900334
2009-03-19326326326326500326
2009-03-183263263263261,000326
2009-03-173323323163162,200316
2009-03-163283363283312,000331
2009-03-1331732831732316,000323
2009-03-123283283273273,000327
2009-03-11323328323323400323
2009-03-10319319318318500318
2009-03-09330330320320300320
2009-03-063353353303303,400330
2009-03-05335335331333700333
2009-03-04330330330330100330
2009-03-03328328328328300328
2009-03-023273423273421,700342
2009-02-27352356352356200356
2009-02-26374374371371300371
2009-02-25364369364369600369
2009-02-243603603583591,800359
2009-02-23368368363363200363
2009-02-203723723723721,100372
2009-02-193863863863861,100386
2009-02-18381381376376700376
2009-02-16381381381381100381
2009-02-13374374374374300374
2009-02-123813913813861,000386
2009-02-10399399399399200399
2009-02-09403403403403100403
2009-02-06400404400404400404
2009-02-054164164094091,600409
2009-02-04409412409412400412
2009-02-03400404400404300404
2009-02-02404404403403500403
2009-01-304214214094091,600409
2009-01-294164174164174,400417
2009-01-28406416406416300416
2009-01-274054104034061,300406
2009-01-26404404401401500401
2009-01-23398398398398300398
2009-01-22406406401401300401
2009-01-214034074034071,100407
2009-01-204064063983981,700398
2009-01-19415418415418500418
2009-01-164014144014141,800414
2009-01-154024024004013,300401
2009-01-144064064004001,400400
2009-01-134094094034062,400406
2009-01-094164164124121,300412
2009-01-084204234114162,900416
2009-01-074154154154151,200415
2009-01-064194194104111,000411
2009-01-05444444414414200414

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