8127 ヤマト インターナショナル(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 413 | 415 | 412 | 414 | 8,100 | 414 |
| 2015-12-29 | 412 | 414 | 411 | 412 | 7,700 | 412 |
| 2015-12-28 | 413 | 413 | 410 | 412 | 27,800 | 412 |
| 2015-12-25 | 410 | 411 | 408 | 411 | 24,600 | 411 |
| 2015-12-24 | 411 | 412 | 409 | 410 | 20,500 | 410 |
| 2015-12-22 | 410 | 412 | 410 | 411 | 15,100 | 411 |
| 2015-12-21 | 410 | 412 | 409 | 411 | 34,900 | 411 |
| 2015-12-18 | 412 | 413 | 410 | 410 | 17,500 | 410 |
| 2015-12-17 | 415 | 416 | 411 | 416 | 14,200 | 416 |
| 2015-12-16 | 411 | 413 | 410 | 413 | 11,800 | 413 |
| 2015-12-15 | 411 | 413 | 410 | 410 | 10,400 | 410 |
| 2015-12-14 | 405 | 413 | 405 | 411 | 21,600 | 411 |
| 2015-12-11 | 412 | 418 | 412 | 416 | 22,100 | 416 |
| 2015-12-10 | 419 | 419 | 414 | 415 | 23,400 | 415 |
| 2015-12-09 | 414 | 416 | 413 | 413 | 13,900 | 413 |
| 2015-12-08 | 417 | 418 | 415 | 415 | 13,900 | 415 |
| 2015-12-07 | 414 | 417 | 414 | 417 | 16,400 | 417 |
| 2015-12-04 | 414 | 418 | 414 | 416 | 12,800 | 416 |
| 2015-12-03 | 415 | 418 | 415 | 417 | 9,700 | 417 |
| 2015-12-02 | 417 | 418 | 415 | 417 | 14,400 | 417 |
| 2015-12-01 | 416 | 418 | 415 | 417 | 9,800 | 417 |
| 2015-11-30 | 415 | 418 | 415 | 416 | 9,100 | 416 |
| 2015-11-27 | 418 | 420 | 413 | 417 | 29,700 | 417 |
| 2015-11-26 | 420 | 420 | 415 | 418 | 17,400 | 418 |
| 2015-11-25 | 421 | 421 | 416 | 418 | 15,600 | 418 |
| 2015-11-24 | 419 | 422 | 414 | 422 | 25,900 | 422 |
| 2015-11-20 | 419 | 420 | 416 | 419 | 16,100 | 419 |
| 2015-11-19 | 419 | 420 | 416 | 418 | 10,000 | 418 |
| 2015-11-18 | 423 | 423 | 418 | 420 | 9,300 | 420 |
| 2015-11-17 | 419 | 421 | 418 | 420 | 14,200 | 420 |
| 2015-11-16 | 414 | 422 | 413 | 419 | 12,000 | 419 |
| 2015-11-13 | 423 | 423 | 416 | 421 | 11,500 | 421 |
| 2015-11-12 | 420 | 429 | 418 | 425 | 39,500 | 425 |
| 2015-11-11 | 419 | 421 | 417 | 420 | 15,300 | 420 |
| 2015-11-10 | 418 | 420 | 416 | 418 | 7,600 | 418 |
| 2015-11-09 | 415 | 421 | 414 | 420 | 35,700 | 420 |
| 2015-11-06 | 414 | 415 | 414 | 415 | 6,000 | 415 |
| 2015-11-05 | 415 | 416 | 414 | 415 | 15,000 | 415 |
| 2015-11-04 | 417 | 417 | 413 | 415 | 25,400 | 415 |
| 2015-11-02 | 413 | 415 | 411 | 413 | 18,600 | 413 |
| 2015-10-30 | 415 | 416 | 412 | 413 | 21,500 | 413 |
| 2015-10-29 | 415 | 415 | 413 | 413 | 12,500 | 413 |
| 2015-10-28 | 412 | 415 | 410 | 415 | 12,300 | 415 |
| 2015-10-27 | 413 | 415 | 413 | 414 | 18,000 | 414 |
| 2015-10-26 | 413 | 417 | 412 | 415 | 32,900 | 415 |
| 2015-10-23 | 411 | 414 | 408 | 413 | 55,300 | 413 |
| 2015-10-22 | 405 | 407 | 404 | 405 | 15,500 | 405 |
| 2015-10-21 | 405 | 407 | 403 | 405 | 26,400 | 405 |
| 2015-10-20 | 400 | 411 | 399 | 406 | 62,000 | 406 |
| 2015-10-19 | 400 | 401 | 396 | 398 | 18,100 | 398 |
| 2015-10-16 | 403 | 403 | 398 | 400 | 31,700 | 400 |
| 2015-10-15 | 391 | 402 | 391 | 398 | 50,300 | 398 |
| 2015-10-14 | 393 | 394 | 389 | 391 | 61,000 | 391 |
| 2015-10-13 | 413 | 415 | 393 | 395 | 133,900 | 395 |
| 2015-10-09 | 393 | 431 | 391 | 420 | 287,400 | 420 |
| 2015-10-08 | 391 | 393 | 388 | 391 | 18,000 | 391 |
| 2015-10-07 | 392 | 392 | 390 | 392 | 9,000 | 392 |
| 2015-10-06 | 392 | 392 | 388 | 392 | 12,200 | 392 |
| 2015-10-05 | 390 | 391 | 388 | 390 | 13,700 | 390 |
| 2015-10-02 | 390 | 392 | 389 | 390 | 11,100 | 390 |
| 2015-10-01 | 386 | 392 | 385 | 388 | 28,600 | 388 |
| 2015-09-30 | 384 | 387 | 381 | 386 | 13,000 | 386 |
| 2015-09-29 | 386 | 386 | 380 | 380 | 23,900 | 380 |
| 2015-09-28 | 390 | 390 | 385 | 386 | 13,600 | 386 |
| 2015-09-25 | 388 | 388 | 383 | 388 | 28,100 | 388 |
| 2015-09-24 | 385 | 387 | 381 | 381 | 19,400 | 381 |
| 2015-09-18 | 392 | 392 | 387 | 388 | 14,900 | 388 |
| 2015-09-17 | 391 | 391 | 388 | 391 | 9,900 | 391 |
| 2015-09-16 | 388 | 392 | 386 | 387 | 8,800 | 387 |
| 2015-09-15 | 387 | 392 | 385 | 388 | 30,000 | 388 |
| 2015-09-14 | 383 | 389 | 378 | 383 | 35,700 | 383 |
| 2015-09-11 | 390 | 391 | 382 | 383 | 62,000 | 383 |
| 2015-09-10 | 387 | 393 | 384 | 389 | 29,800 | 389 |
| 2015-09-09 | 382 | 389 | 382 | 387 | 29,500 | 387 |
| 2015-09-08 | 382 | 385 | 379 | 379 | 24,000 | 379 |
| 2015-09-07 | 381 | 383 | 378 | 382 | 29,000 | 382 |
| 2015-09-04 | 390 | 392 | 384 | 384 | 30,300 | 384 |
| 2015-09-03 | 393 | 395 | 389 | 390 | 31,800 | 390 |
| 2015-09-02 | 395 | 406 | 387 | 393 | 67,800 | 393 |
| 2015-09-01 | 403 | 404 | 396 | 396 | 36,000 | 396 |
| 2015-08-31 | 404 | 406 | 401 | 403 | 42,600 | 403 |
| 2015-08-28 | 407 | 409 | 403 | 404 | 67,400 | 404 |
| 2015-08-27 | 410 | 410 | 402 | 402 | 145,800 | 402 |
| 2015-08-26 | 410 | 418 | 408 | 416 | 178,900 | 416 |
| 2015-08-25 | 404 | 418 | 396 | 405 | 118,300 | 405 |
| 2015-08-24 | 420 | 427 | 410 | 410 | 88,500 | 410 |
| 2015-08-21 | 429 | 431 | 425 | 425 | 85,400 | 425 |
| 2015-08-20 | 432 | 434 | 431 | 431 | 43,500 | 431 |
| 2015-08-19 | 435 | 436 | 432 | 432 | 55,900 | 432 |
| 2015-08-18 | 436 | 437 | 435 | 436 | 14,500 | 436 |
| 2015-08-17 | 436 | 437 | 434 | 436 | 33,300 | 436 |
| 2015-08-14 | 438 | 438 | 435 | 437 | 22,600 | 437 |
| 2015-08-13 | 435 | 438 | 435 | 437 | 28,800 | 437 |
| 2015-08-12 | 437 | 438 | 435 | 436 | 30,700 | 436 |
| 2015-08-11 | 439 | 439 | 436 | 437 | 25,900 | 437 |
| 2015-08-10 | 437 | 439 | 436 | 439 | 24,300 | 439 |
| 2015-08-07 | 439 | 439 | 437 | 437 | 22,100 | 437 |
| 2015-08-06 | 438 | 440 | 437 | 439 | 37,200 | 439 |
| 2015-08-05 | 440 | 440 | 437 | 440 | 17,800 | 440 |
| 2015-08-04 | 435 | 439 | 435 | 439 | 27,800 | 439 |
| 2015-08-03 | 435 | 440 | 435 | 438 | 35,300 | 438 |
| 2015-07-31 | 434 | 436 | 433 | 436 | 30,500 | 436 |
| 2015-07-30 | 437 | 437 | 434 | 434 | 40,500 | 434 |
| 2015-07-29 | 437 | 438 | 437 | 438 | 31,800 | 438 |
| 2015-07-28 | 436 | 437 | 435 | 436 | 22,800 | 436 |
| 2015-07-27 | 438 | 439 | 437 | 437 | 13,700 | 437 |
| 2015-07-24 | 440 | 440 | 437 | 437 | 25,600 | 437 |
| 2015-07-23 | 440 | 441 | 439 | 441 | 13,000 | 441 |
| 2015-07-22 | 440 | 441 | 438 | 439 | 23,300 | 439 |
| 2015-07-21 | 441 | 441 | 440 | 440 | 21,000 | 440 |
| 2015-07-17 | 439 | 441 | 438 | 441 | 24,600 | 441 |
| 2015-07-16 | 436 | 440 | 434 | 439 | 48,000 | 439 |
| 2015-07-15 | 434 | 436 | 432 | 434 | 33,600 | 434 |
| 2015-07-14 | 430 | 434 | 428 | 433 | 48,900 | 433 |
| 2015-07-13 | 424 | 428 | 423 | 428 | 30,100 | 428 |
| 2015-07-10 | 424 | 426 | 422 | 424 | 21,800 | 424 |
| 2015-07-09 | 423 | 424 | 419 | 421 | 84,800 | 421 |
| 2015-07-08 | 430 | 430 | 425 | 425 | 33,500 | 425 |
| 2015-07-07 | 428 | 430 | 428 | 429 | 22,600 | 429 |
| 2015-07-06 | 429 | 430 | 427 | 427 | 28,200 | 427 |
| 2015-07-03 | 430 | 430 | 427 | 427 | 15,300 | 427 |
| 2015-07-02 | 428 | 430 | 428 | 428 | 22,800 | 428 |
| 2015-07-01 | 425 | 428 | 424 | 426 | 18,200 | 426 |
| 2015-06-30 | 422 | 425 | 421 | 425 | 24,300 | 425 |
| 2015-06-29 | 424 | 425 | 422 | 423 | 43,000 | 423 |
| 2015-06-26 | 429 | 430 | 426 | 426 | 29,900 | 426 |
| 2015-06-25 | 429 | 430 | 427 | 428 | 34,300 | 428 |
| 2015-06-24 | 428 | 428 | 425 | 426 | 27,000 | 426 |
| 2015-06-23 | 426 | 428 | 424 | 428 | 22,600 | 428 |
| 2015-06-22 | 424 | 427 | 423 | 426 | 11,900 | 426 |
| 2015-06-19 | 423 | 427 | 423 | 424 | 16,000 | 424 |
| 2015-06-18 | 428 | 428 | 423 | 423 | 54,200 | 423 |
| 2015-06-17 | 428 | 429 | 427 | 427 | 12,700 | 427 |
| 2015-06-16 | 428 | 428 | 426 | 427 | 15,700 | 427 |
| 2015-06-15 | 427 | 428 | 427 | 427 | 18,700 | 427 |
| 2015-06-12 | 428 | 429 | 427 | 427 | 38,600 | 427 |
| 2015-06-11 | 427 | 428 | 427 | 428 | 12,300 | 428 |
| 2015-06-10 | 429 | 429 | 427 | 427 | 15,400 | 427 |
| 2015-06-09 | 428 | 429 | 427 | 427 | 19,400 | 427 |
| 2015-06-08 | 429 | 429 | 428 | 428 | 26,600 | 428 |
| 2015-06-05 | 429 | 430 | 427 | 427 | 28,200 | 427 |
| 2015-06-04 | 429 | 430 | 428 | 429 | 16,100 | 429 |
| 2015-06-03 | 427 | 429 | 426 | 429 | 12,900 | 429 |
| 2015-06-02 | 428 | 428 | 426 | 427 | 16,700 | 427 |
| 2015-06-01 | 428 | 428 | 426 | 428 | 12,900 | 428 |
| 2015-05-29 | 428 | 428 | 426 | 428 | 19,000 | 428 |
| 2015-05-28 | 428 | 428 | 426 | 426 | 19,900 | 426 |
| 2015-05-27 | 425 | 428 | 425 | 427 | 15,400 | 427 |
| 2015-05-26 | 425 | 427 | 424 | 426 | 12,900 | 426 |
| 2015-05-25 | 427 | 427 | 424 | 425 | 27,300 | 425 |
| 2015-05-22 | 427 | 427 | 425 | 426 | 10,900 | 426 |
| 2015-05-21 | 426 | 427 | 425 | 426 | 17,500 | 426 |
| 2015-05-20 | 427 | 427 | 424 | 426 | 25,100 | 426 |
| 2015-05-19 | 424 | 427 | 423 | 426 | 32,800 | 426 |
| 2015-05-18 | 421 | 424 | 420 | 424 | 24,600 | 424 |
| 2015-05-15 | 419 | 420 | 418 | 419 | 33,300 | 419 |
| 2015-05-14 | 420 | 423 | 419 | 419 | 34,900 | 419 |
| 2015-05-13 | 424 | 424 | 420 | 420 | 31,700 | 420 |
| 2015-05-12 | 421 | 424 | 421 | 423 | 16,500 | 423 |
| 2015-05-11 | 426 | 427 | 421 | 421 | 34,200 | 421 |
| 2015-05-08 | 420 | 425 | 419 | 423 | 29,600 | 423 |
| 2015-05-07 | 419 | 420 | 418 | 418 | 19,000 | 418 |
| 2015-05-01 | 418 | 420 | 418 | 419 | 17,900 | 419 |
| 2015-04-30 | 420 | 420 | 418 | 418 | 43,700 | 418 |
| 2015-04-28 | 420 | 420 | 418 | 420 | 25,000 | 420 |
| 2015-04-27 | 420 | 420 | 419 | 419 | 13,000 | 419 |
| 2015-04-24 | 420 | 420 | 418 | 418 | 25,100 | 418 |
| 2015-04-23 | 419 | 420 | 418 | 418 | 29,500 | 418 |
| 2015-04-22 | 417 | 419 | 417 | 418 | 19,300 | 418 |
| 2015-04-21 | 417 | 418 | 416 | 417 | 24,500 | 417 |
| 2015-04-20 | 417 | 419 | 417 | 417 | 14,200 | 417 |
| 2015-04-17 | 419 | 419 | 417 | 417 | 18,400 | 417 |
| 2015-04-16 | 419 | 419 | 417 | 419 | 13,000 | 419 |
| 2015-04-15 | 417 | 419 | 417 | 419 | 21,900 | 419 |
| 2015-04-14 | 418 | 419 | 417 | 417 | 20,100 | 417 |
| 2015-04-13 | 418 | 419 | 416 | 418 | 29,700 | 418 |
| 2015-04-10 | 416 | 419 | 416 | 419 | 26,700 | 419 |
| 2015-04-09 | 418 | 418 | 416 | 416 | 13,600 | 416 |
| 2015-04-08 | 417 | 418 | 415 | 416 | 18,300 | 416 |
| 2015-04-07 | 416 | 418 | 413 | 414 | 41,000 | 414 |
| 2015-04-06 | 415 | 418 | 413 | 413 | 34,100 | 413 |
| 2015-04-03 | 410 | 415 | 410 | 415 | 30,300 | 415 |
| 2015-04-02 | 413 | 413 | 409 | 410 | 49,100 | 410 |
| 2015-04-01 | 411 | 412 | 410 | 411 | 15,600 | 411 |
| 2015-03-31 | 413 | 415 | 410 | 410 | 21,500 | 410 |
| 2015-03-30 | 410 | 413 | 410 | 412 | 18,900 | 412 |
| 2015-03-27 | 411 | 413 | 410 | 410 | 28,900 | 410 |
| 2015-03-26 | 413 | 413 | 411 | 411 | 16,400 | 411 |
| 2015-03-25 | 415 | 415 | 412 | 413 | 23,900 | 413 |
| 2015-03-24 | 415 | 416 | 413 | 413 | 28,600 | 413 |
| 2015-03-23 | 418 | 420 | 414 | 416 | 43,400 | 416 |
| 2015-03-20 | 420 | 423 | 419 | 420 | 29,200 | 420 |
| 2015-03-19 | 422 | 423 | 420 | 420 | 18,300 | 420 |
| 2015-03-18 | 422 | 422 | 421 | 422 | 9,700 | 422 |
| 2015-03-17 | 421 | 422 | 421 | 421 | 9,400 | 421 |
| 2015-03-16 | 424 | 424 | 421 | 421 | 13,800 | 421 |
| 2015-03-13 | 424 | 424 | 420 | 423 | 41,300 | 423 |
| 2015-03-12 | 416 | 419 | 416 | 419 | 21,900 | 419 |
| 2015-03-11 | 414 | 415 | 413 | 415 | 13,400 | 415 |
| 2015-03-10 | 414 | 415 | 413 | 414 | 20,500 | 414 |
| 2015-03-09 | 411 | 413 | 410 | 412 | 22,000 | 412 |
| 2015-03-06 | 410 | 415 | 410 | 411 | 33,700 | 411 |
| 2015-03-05 | 415 | 415 | 410 | 410 | 47,000 | 410 |
| 2015-03-04 | 418 | 419 | 415 | 415 | 31,500 | 415 |
| 2015-03-03 | 417 | 418 | 416 | 417 | 16,300 | 417 |
| 2015-03-02 | 421 | 422 | 418 | 418 | 11,800 | 418 |
| 2015-02-27 | 419 | 420 | 418 | 420 | 18,600 | 420 |
| 2015-02-26 | 412 | 420 | 412 | 420 | 23,600 | 420 |
| 2015-02-25 | 420 | 420 | 410 | 415 | 80,800 | 415 |
| 2015-02-24 | 427 | 428 | 426 | 426 | 25,400 | 426 |
| 2015-02-23 | 427 | 427 | 425 | 427 | 22,900 | 427 |
| 2015-02-20 | 428 | 428 | 425 | 427 | 29,600 | 427 |
| 2015-02-19 | 425 | 428 | 425 | 428 | 16,400 | 428 |
| 2015-02-18 | 426 | 428 | 425 | 425 | 20,400 | 425 |
| 2015-02-17 | 426 | 426 | 423 | 423 | 12,100 | 423 |
| 2015-02-16 | 425 | 427 | 423 | 426 | 15,200 | 426 |
| 2015-02-13 | 426 | 427 | 425 | 425 | 15,300 | 425 |
| 2015-02-12 | 428 | 428 | 425 | 426 | 20,600 | 426 |
| 2015-02-10 | 419 | 425 | 419 | 424 | 14,300 | 424 |
| 2015-02-09 | 418 | 421 | 418 | 419 | 16,500 | 419 |
| 2015-02-06 | 427 | 427 | 415 | 417 | 53,400 | 417 |
| 2015-02-05 | 428 | 428 | 427 | 428 | 7,900 | 428 |
| 2015-02-04 | 428 | 429 | 424 | 428 | 22,900 | 428 |
| 2015-02-03 | 428 | 428 | 426 | 427 | 21,900 | 427 |
| 2015-02-02 | 429 | 429 | 426 | 428 | 15,400 | 428 |
| 2015-01-30 | 430 | 431 | 425 | 430 | 25,600 | 430 |
| 2015-01-29 | 429 | 431 | 428 | 430 | 13,800 | 430 |
| 2015-01-28 | 429 | 430 | 427 | 430 | 21,200 | 430 |
| 2015-01-27 | 429 | 429 | 427 | 429 | 10,300 | 429 |
| 2015-01-26 | 428 | 428 | 426 | 428 | 14,500 | 428 |
| 2015-01-23 | 426 | 426 | 424 | 426 | 12,900 | 426 |
| 2015-01-22 | 424 | 425 | 422 | 425 | 13,100 | 425 |
| 2015-01-21 | 425 | 426 | 423 | 424 | 9,000 | 424 |
| 2015-01-20 | 420 | 425 | 420 | 425 | 26,400 | 425 |
| 2015-01-19 | 420 | 421 | 417 | 420 | 11,600 | 420 |
| 2015-01-16 | 421 | 422 | 415 | 418 | 23,200 | 418 |
| 2015-01-15 | 421 | 423 | 420 | 422 | 11,800 | 422 |
| 2015-01-14 | 423 | 425 | 421 | 421 | 27,200 | 421 |
| 2015-01-13 | 414 | 425 | 414 | 422 | 51,200 | 422 |
| 2015-01-09 | 414 | 417 | 413 | 415 | 20,600 | 415 |
| 2015-01-08 | 415 | 416 | 412 | 414 | 16,200 | 414 |
| 2015-01-07 | 411 | 414 | 411 | 411 | 15,500 | 411 |
| 2015-01-06 | 415 | 418 | 411 | 411 | 23,200 | 411 |
| 2015-01-05 | 416 | 418 | 415 | 415 | 26,100 | 415 |
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
