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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 328 | 329 | 323 | 329 | 2,100 | 329 |
| 2009-12-29 | 329 | 330 | 329 | 330 | 1,100 | 330 |
| 2009-12-28 | 335 | 335 | 327 | 327 | 700 | 327 |
| 2009-12-25 | 326 | 331 | 326 | 331 | 700 | 331 |
| 2009-12-24 | 326 | 331 | 326 | 331 | 2,300 | 331 |
| 2009-12-22 | 327 | 330 | 324 | 324 | 2,800 | 324 |
| 2009-12-21 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2009-12-18 | 326 | 327 | 323 | 327 | 900 | 327 |
| 2009-12-17 | 327 | 330 | 326 | 326 | 3,200 | 326 |
| 2009-12-16 | 328 | 328 | 325 | 325 | 1,500 | 325 |
| 2009-12-15 | 333 | 333 | 327 | 327 | 1,600 | 327 |
| 2009-12-14 | 328 | 328 | 328 | 328 | 800 | 328 |
| 2009-12-11 | 332 | 332 | 325 | 327 | 9,800 | 327 |
| 2009-12-10 | 323 | 327 | 323 | 327 | 1,000 | 327 |
| 2009-12-09 | 316 | 326 | 316 | 322 | 2,200 | 322 |
| 2009-12-08 | 325 | 325 | 320 | 320 | 800 | 320 |
| 2009-12-07 | 321 | 321 | 320 | 320 | 600 | 320 |
| 2009-12-04 | 315 | 321 | 315 | 321 | 1,400 | 321 |
| 2009-12-03 | 322 | 322 | 311 | 316 | 3,400 | 316 |
| 2009-12-02 | 322 | 322 | 318 | 318 | 3,600 | 318 |
| 2009-12-01 | 328 | 333 | 327 | 327 | 2,000 | 327 |
| 2009-11-30 | 325 | 325 | 320 | 323 | 1,800 | 323 |
| 2009-11-27 | 331 | 331 | 326 | 330 | 1,900 | 330 |
| 2009-11-26 | 327 | 332 | 324 | 331 | 4,100 | 331 |
| 2009-11-25 | 335 | 344 | 335 | 341 | 16,500 | 341 |
| 2009-11-24 | 340 | 341 | 337 | 338 | 12,100 | 338 |
| 2009-11-20 | 345 | 355 | 338 | 348 | 3,300 | 348 |
| 2009-11-19 | 355 | 355 | 346 | 354 | 3,500 | 354 |
| 2009-11-18 | 378 | 378 | 368 | 368 | 1,400 | 368 |
| 2009-11-17 | 380 | 383 | 374 | 378 | 4,400 | 378 |
| 2009-11-16 | 382 | 383 | 378 | 378 | 2,600 | 378 |
| 2009-11-13 | 388 | 388 | 380 | 387 | 3,600 | 387 |
| 2009-11-12 | 396 | 396 | 389 | 389 | 4,800 | 389 |
| 2009-11-11 | 399 | 400 | 396 | 396 | 1,900 | 396 |
| 2009-11-10 | 401 | 401 | 399 | 399 | 800 | 399 |
| 2009-11-09 | 403 | 403 | 396 | 396 | 2,300 | 396 |
| 2009-11-06 | 400 | 407 | 397 | 400 | 2,100 | 400 |
| 2009-11-05 | 395 | 395 | 395 | 395 | 2,800 | 395 |
| 2009-11-04 | 398 | 398 | 397 | 397 | 700 | 397 |
| 2009-11-02 | 400 | 400 | 398 | 399 | 3,200 | 399 |
| 2009-10-30 | 399 | 399 | 398 | 398 | 700 | 398 |
| 2009-10-29 | 394 | 398 | 394 | 398 | 900 | 398 |
| 2009-10-28 | 405 | 405 | 398 | 398 | 2,800 | 398 |
| 2009-10-27 | 404 | 404 | 402 | 402 | 1,200 | 402 |
| 2009-10-26 | 401 | 401 | 400 | 400 | 400 | 400 |
| 2009-10-23 | 406 | 411 | 406 | 411 | 500 | 411 |
| 2009-10-22 | 413 | 413 | 401 | 406 | 700 | 406 |
| 2009-10-21 | 396 | 408 | 396 | 408 | 1,400 | 408 |
| 2009-10-20 | 399 | 399 | 396 | 396 | 400 | 396 |
| 2009-10-19 | 399 | 400 | 399 | 400 | 1,200 | 400 |
| 2009-10-16 | 394 | 394 | 394 | 394 | 500 | 394 |
| 2009-10-15 | 400 | 400 | 396 | 396 | 500 | 396 |
| 2009-10-14 | 402 | 407 | 402 | 407 | 2,200 | 407 |
| 2009-10-13 | 401 | 403 | 400 | 403 | 400 | 403 |
| 2009-10-09 | 404 | 404 | 404 | 404 | 200 | 404 |
| 2009-10-08 | 398 | 402 | 398 | 402 | 200 | 402 |
| 2009-10-07 | 399 | 403 | 399 | 403 | 300 | 403 |
| 2009-10-06 | 406 | 406 | 402 | 402 | 400 | 402 |
| 2009-10-05 | 391 | 410 | 391 | 410 | 1,300 | 410 |
| 2009-10-02 | 408 | 408 | 400 | 401 | 1,100 | 401 |
| 2009-10-01 | 402 | 408 | 402 | 408 | 1,000 | 408 |
| 2009-09-30 | 405 | 405 | 402 | 405 | 3,000 | 405 |
| 2009-09-29 | 404 | 404 | 403 | 404 | 1,300 | 404 |
| 2009-09-28 | 399 | 399 | 391 | 391 | 1,800 | 391 |
| 2009-09-25 | 394 | 394 | 394 | 394 | 200 | 394 |
| 2009-09-24 | 394 | 394 | 387 | 387 | 2,800 | 387 |
| 2009-09-18 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2009-09-17 | 386 | 386 | 384 | 384 | 1,200 | 384 |
| 2009-09-16 | 385 | 385 | 383 | 383 | 400 | 383 |
| 2009-09-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-09-11 | 405 | 405 | 386 | 386 | 11,100 | 386 |
| 2009-09-10 | 409 | 409 | 409 | 409 | 300 | 409 |
| 2009-09-09 | 410 | 410 | 410 | 410 | 400 | 410 |
| 2009-09-08 | 405 | 405 | 400 | 405 | 3,200 | 405 |
| 2009-09-07 | 407 | 407 | 403 | 403 | 500 | 403 |
| 2009-09-04 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 2009-09-03 | 409 | 410 | 409 | 410 | 400 | 410 |
| 2009-09-02 | 408 | 413 | 408 | 413 | 1,400 | 413 |
| 2009-09-01 | 413 | 418 | 413 | 418 | 300 | 418 |
| 2009-08-31 | 415 | 420 | 415 | 420 | 200 | 420 |
| 2009-08-28 | 416 | 416 | 415 | 415 | 1,300 | 415 |
| 2009-08-27 | 415 | 420 | 415 | 420 | 500 | 420 |
| 2009-08-26 | 415 | 418 | 415 | 418 | 600 | 418 |
| 2009-08-25 | 414 | 414 | 414 | 414 | 400 | 414 |
| 2009-08-24 | 401 | 401 | 401 | 401 | 100 | 401 |
| 2009-08-21 | 400 | 401 | 399 | 399 | 1,900 | 399 |
| 2009-08-20 | 401 | 401 | 401 | 401 | 800 | 401 |
| 2009-08-19 | 411 | 411 | 401 | 401 | 1,700 | 401 |
| 2009-08-18 | 411 | 411 | 411 | 411 | 100 | 411 |
| 2009-08-17 | 404 | 404 | 404 | 404 | 100 | 404 |
| 2009-08-14 | 404 | 404 | 396 | 400 | 5,400 | 400 |
| 2009-08-12 | 398 | 398 | 393 | 393 | 1,400 | 393 |
| 2009-08-10 | 398 | 399 | 395 | 398 | 600 | 398 |
| 2009-08-07 | 383 | 383 | 383 | 383 | 100 | 383 |
| 2009-08-06 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2009-08-05 | 393 | 393 | 385 | 385 | 1,900 | 385 |
| 2009-08-04 | 392 | 392 | 391 | 391 | 300 | 391 |
| 2009-08-03 | 391 | 391 | 391 | 391 | 300 | 391 |
| 2009-07-31 | 385 | 392 | 385 | 389 | 1,300 | 389 |
| 2009-07-30 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2009-07-27 | 367 | 378 | 367 | 378 | 700 | 378 |
| 2009-07-24 | 377 | 377 | 361 | 362 | 3,800 | 362 |
| 2009-07-23 | 377 | 377 | 377 | 377 | 100 | 377 |
| 2009-07-22 | 375 | 377 | 375 | 377 | 300 | 377 |
| 2009-07-21 | 376 | 379 | 376 | 376 | 3,600 | 376 |
| 2009-07-17 | 405 | 405 | 380 | 381 | 700 | 381 |
| 2009-07-16 | 390 | 400 | 390 | 400 | 1,800 | 400 |
| 2009-07-15 | 389 | 389 | 385 | 385 | 400 | 385 |
| 2009-07-14 | 388 | 391 | 386 | 391 | 1,700 | 391 |
| 2009-07-13 | 411 | 411 | 402 | 402 | 6,600 | 402 |
| 2009-07-10 | 408 | 408 | 408 | 408 | 1,400 | 408 |
| 2009-07-09 | 407 | 407 | 407 | 407 | 600 | 407 |
| 2009-07-08 | 416 | 422 | 416 | 422 | 800 | 422 |
| 2009-07-07 | 426 | 428 | 426 | 428 | 600 | 428 |
| 2009-07-06 | 426 | 426 | 426 | 426 | 600 | 426 |
| 2009-07-03 | 411 | 411 | 411 | 411 | 1,300 | 411 |
| 2009-07-02 | 421 | 421 | 421 | 421 | 400 | 421 |
| 2009-07-01 | 404 | 421 | 404 | 420 | 1,500 | 420 |
| 2009-06-30 | 409 | 409 | 409 | 409 | 200 | 409 |
| 2009-06-29 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2009-06-26 | 396 | 397 | 396 | 397 | 400 | 397 |
| 2009-06-24 | 396 | 396 | 390 | 391 | 400 | 391 |
| 2009-06-23 | 385 | 395 | 385 | 394 | 1,100 | 394 |
| 2009-06-22 | 378 | 388 | 378 | 384 | 1,000 | 384 |
| 2009-06-19 | 381 | 385 | 378 | 378 | 900 | 378 |
| 2009-06-18 | 380 | 381 | 380 | 381 | 800 | 381 |
| 2009-06-17 | 381 | 384 | 378 | 384 | 1,900 | 384 |
| 2009-06-16 | 388 | 388 | 379 | 380 | 1,100 | 380 |
| 2009-06-15 | 386 | 386 | 385 | 385 | 400 | 385 |
| 2009-06-12 | 389 | 389 | 374 | 379 | 14,700 | 379 |
| 2009-06-11 | 381 | 381 | 376 | 379 | 400 | 379 |
| 2009-06-10 | 374 | 383 | 374 | 383 | 200 | 383 |
| 2009-06-09 | 380 | 380 | 375 | 375 | 500 | 375 |
| 2009-06-08 | 385 | 385 | 381 | 381 | 200 | 381 |
| 2009-06-05 | 390 | 390 | 382 | 382 | 400 | 382 |
| 2009-06-04 | 387 | 387 | 387 | 387 | 400 | 387 |
| 2009-06-03 | 387 | 387 | 385 | 385 | 300 | 385 |
| 2009-06-02 | 394 | 394 | 390 | 390 | 700 | 390 |
| 2009-06-01 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2009-05-29 | 387 | 387 | 380 | 380 | 700 | 380 |
| 2009-05-28 | 367 | 385 | 367 | 385 | 400 | 385 |
| 2009-05-27 | 371 | 375 | 371 | 375 | 300 | 375 |
| 2009-05-26 | 367 | 368 | 364 | 365 | 800 | 365 |
| 2009-05-25 | 379 | 388 | 375 | 388 | 2,000 | 388 |
| 2009-05-22 | 362 | 370 | 360 | 365 | 1,200 | 365 |
| 2009-05-21 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2009-05-20 | 370 | 373 | 368 | 372 | 1,700 | 372 |
| 2009-05-19 | 365 | 370 | 360 | 370 | 700 | 370 |
| 2009-05-18 | 366 | 366 | 360 | 360 | 300 | 360 |
| 2009-05-15 | 370 | 370 | 369 | 369 | 1,300 | 369 |
| 2009-05-14 | 362 | 362 | 360 | 360 | 900 | 360 |
| 2009-05-13 | 354 | 364 | 354 | 360 | 300 | 360 |
| 2009-05-12 | 346 | 354 | 346 | 353 | 500 | 353 |
| 2009-05-11 | 341 | 347 | 341 | 347 | 500 | 347 |
| 2009-05-08 | 341 | 345 | 339 | 345 | 2,600 | 345 |
| 2009-05-07 | 342 | 342 | 338 | 341 | 1,000 | 341 |
| 2009-05-01 | 341 | 341 | 336 | 337 | 700 | 337 |
| 2009-04-30 | 342 | 353 | 342 | 347 | 1,100 | 347 |
| 2009-04-28 | 359 | 359 | 345 | 345 | 1,200 | 345 |
| 2009-04-27 | 356 | 356 | 354 | 354 | 1,100 | 354 |
| 2009-04-24 | 333 | 338 | 333 | 338 | 700 | 338 |
| 2009-04-23 | 337 | 337 | 337 | 337 | 100 | 337 |
| 2009-04-22 | 336 | 336 | 336 | 336 | 700 | 336 |
| 2009-04-21 | 332 | 333 | 332 | 332 | 1,600 | 332 |
| 2009-04-20 | 334 | 335 | 334 | 335 | 300 | 335 |
| 2009-04-17 | 330 | 330 | 329 | 329 | 600 | 329 |
| 2009-04-16 | 333 | 337 | 333 | 334 | 3,800 | 334 |
| 2009-04-15 | 331 | 333 | 331 | 332 | 2,900 | 332 |
| 2009-04-14 | 330 | 333 | 328 | 328 | 1,000 | 328 |
| 2009-04-13 | 330 | 334 | 330 | 334 | 3,000 | 334 |
| 2009-04-10 | 335 | 335 | 334 | 334 | 1,300 | 334 |
| 2009-04-09 | 333 | 336 | 333 | 333 | 2,100 | 333 |
| 2009-04-08 | 334 | 334 | 334 | 334 | 300 | 334 |
| 2009-04-07 | 341 | 341 | 326 | 330 | 2,100 | 330 |
| 2009-04-06 | 333 | 338 | 331 | 331 | 1,300 | 331 |
| 2009-04-03 | 344 | 345 | 335 | 338 | 1,100 | 338 |
| 2009-04-02 | 345 | 346 | 344 | 344 | 2,900 | 344 |
| 2009-04-01 | 346 | 347 | 342 | 347 | 1,000 | 347 |
| 2009-03-31 | 350 | 355 | 345 | 351 | 2,500 | 351 |
| 2009-03-30 | 348 | 358 | 348 | 355 | 500 | 355 |
| 2009-03-27 | 343 | 353 | 343 | 351 | 1,800 | 351 |
| 2009-03-26 | 333 | 343 | 333 | 338 | 300 | 338 |
| 2009-03-25 | 333 | 338 | 333 | 338 | 700 | 338 |
| 2009-03-24 | 339 | 339 | 334 | 338 | 3,100 | 338 |
| 2009-03-23 | 331 | 336 | 328 | 334 | 1,900 | 334 |
| 2009-03-19 | 326 | 326 | 326 | 326 | 500 | 326 |
| 2009-03-18 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2009-03-17 | 332 | 332 | 316 | 316 | 2,200 | 316 |
| 2009-03-16 | 328 | 336 | 328 | 331 | 2,000 | 331 |
| 2009-03-13 | 317 | 328 | 317 | 323 | 16,000 | 323 |
| 2009-03-12 | 328 | 328 | 327 | 327 | 3,000 | 327 |
| 2009-03-11 | 323 | 328 | 323 | 323 | 400 | 323 |
| 2009-03-10 | 319 | 319 | 318 | 318 | 500 | 318 |
| 2009-03-09 | 330 | 330 | 320 | 320 | 300 | 320 |
| 2009-03-06 | 335 | 335 | 330 | 330 | 3,400 | 330 |
| 2009-03-05 | 335 | 335 | 331 | 333 | 700 | 333 |
| 2009-03-04 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2009-03-03 | 328 | 328 | 328 | 328 | 300 | 328 |
| 2009-03-02 | 327 | 342 | 327 | 342 | 1,700 | 342 |
| 2009-02-27 | 352 | 356 | 352 | 356 | 200 | 356 |
| 2009-02-26 | 374 | 374 | 371 | 371 | 300 | 371 |
| 2009-02-25 | 364 | 369 | 364 | 369 | 600 | 369 |
| 2009-02-24 | 360 | 360 | 358 | 359 | 1,800 | 359 |
| 2009-02-23 | 368 | 368 | 363 | 363 | 200 | 363 |
| 2009-02-20 | 372 | 372 | 372 | 372 | 1,100 | 372 |
| 2009-02-19 | 386 | 386 | 386 | 386 | 1,100 | 386 |
| 2009-02-18 | 381 | 381 | 376 | 376 | 700 | 376 |
| 2009-02-16 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2009-02-13 | 374 | 374 | 374 | 374 | 300 | 374 |
| 2009-02-12 | 381 | 391 | 381 | 386 | 1,000 | 386 |
| 2009-02-10 | 399 | 399 | 399 | 399 | 200 | 399 |
| 2009-02-09 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2009-02-06 | 400 | 404 | 400 | 404 | 400 | 404 |
| 2009-02-05 | 416 | 416 | 409 | 409 | 1,600 | 409 |
| 2009-02-04 | 409 | 412 | 409 | 412 | 400 | 412 |
| 2009-02-03 | 400 | 404 | 400 | 404 | 300 | 404 |
| 2009-02-02 | 404 | 404 | 403 | 403 | 500 | 403 |
| 2009-01-30 | 421 | 421 | 409 | 409 | 1,600 | 409 |
| 2009-01-29 | 416 | 417 | 416 | 417 | 4,400 | 417 |
| 2009-01-28 | 406 | 416 | 406 | 416 | 300 | 416 |
| 2009-01-27 | 405 | 410 | 403 | 406 | 1,300 | 406 |
| 2009-01-26 | 404 | 404 | 401 | 401 | 500 | 401 |
| 2009-01-23 | 398 | 398 | 398 | 398 | 300 | 398 |
| 2009-01-22 | 406 | 406 | 401 | 401 | 300 | 401 |
| 2009-01-21 | 403 | 407 | 403 | 407 | 1,100 | 407 |
| 2009-01-20 | 406 | 406 | 398 | 398 | 1,700 | 398 |
| 2009-01-19 | 415 | 418 | 415 | 418 | 500 | 418 |
| 2009-01-16 | 401 | 414 | 401 | 414 | 1,800 | 414 |
| 2009-01-15 | 402 | 402 | 400 | 401 | 3,300 | 401 |
| 2009-01-14 | 406 | 406 | 400 | 400 | 1,400 | 400 |
| 2009-01-13 | 409 | 409 | 403 | 406 | 2,400 | 406 |
| 2009-01-09 | 416 | 416 | 412 | 412 | 1,300 | 412 |
| 2009-01-08 | 420 | 423 | 411 | 416 | 2,900 | 416 |
| 2009-01-07 | 415 | 415 | 415 | 415 | 1,200 | 415 |
| 2009-01-06 | 419 | 419 | 410 | 411 | 1,000 | 411 |
| 2009-01-05 | 444 | 444 | 414 | 414 | 200 | 414 |
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
