1. HOME >
  2. 株価時系列 >
  3. 8127 >
  4. 2020年

8127 ヤマト インターナショナル(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303293293263277,200327
2020-12-2932532832432811,200328
2020-12-2832732832132335,000323
2020-12-2533133432832928,100329
2020-12-2433733833133330,400333
2020-12-2334734733633712,600337
2020-12-2234935034634720,200347
2020-12-2134434934434925,400349
2020-12-1834334434134416,300344
2020-12-1734134233934210,400342
2020-12-1634234334034223,400342
2020-12-1534334534034313,100343
2020-12-1433834633834321,100343
2020-12-1134034233834024,400340
2020-12-1033833933633710,800337
2020-12-0934034133833813,100338
2020-12-0834134234034011,100340
2020-12-0734634634134110,800341
2020-12-0434334634334410,000344
2020-12-0334034634034313,400343
2020-12-0234334534034027,100340
2020-12-0133834333834338,000343
2020-11-3034434733733721,300337
2020-11-2733934433834424,600344
2020-11-2633634033533712,100337
2020-11-2534234233633619,600336
2020-11-2433634233534018,900340
2020-11-2033533933533620,700336
2020-11-1933934033834013,800340
2020-11-1834134133733914,100339
2020-11-1733834333634127,300341
2020-11-1633834733734620,200346
2020-11-133443443353368,400336
2020-11-1234134433934416,100344
2020-11-1134234233734123,900341
2020-11-1032934232834240,800342
2020-11-0932932932432719,000327
2020-11-0632532732332722,100327
2020-11-0532032631932616,500326
2020-11-0432232532032019,100320
2020-11-0232432432032213,400322
2020-10-3033233331731930,100319
2020-10-2932733632533419,200334
2020-10-2833433432332820,800328
2020-10-2732633532333518,200335
2020-10-263263283243255,700325
2020-10-2333233232332616,200326
2020-10-2233333332732915,900329
2020-10-2133633633333410,900334
2020-10-2033433633033110,200331
2020-10-1933033532833314,100333
2020-10-163343353313329,800332
2020-10-1534034133033034,200330
2020-10-1433734133733912,300339
2020-10-1333934033733717,900337
2020-10-1233834033233754,400337
2020-10-0936336333534669,200346
2020-10-0835735835335814,900358
2020-10-0736236235435841,000358
2020-10-0636536735636230,700362
2020-10-0535336335336332,200363
2020-10-0235236035135437,700354
2020-09-3036836834635043,500350
2020-09-2936836836336816,800368
2020-09-2836336535236577,100365
2020-09-2536636635235875,700358
2020-09-2436036135235321,000353
2020-09-2336436535436043,300360
2020-09-1836636735535833,100358
2020-09-1736636635936550,000365
2020-09-1636236535936527,000365
2020-09-1536536535335647,600356
2020-09-1436837136436631,300366
2020-09-1136536936236556,900365
2020-09-1036736735836046,100360
2020-09-0935136834336397,800363
2020-09-0834335134235138,800351
2020-09-0733334233334033,800340
2020-09-0433033832833439,600334
2020-09-0334334333133142,300331
2020-09-0234934933633955,600339
2020-09-0135635734435046,800350
2020-08-3136736735635675,800356
2020-08-28347376342375380,900375
2020-08-27354356341344331,700344
2020-08-26360364354354100,100354
2020-08-2536237236036593,400365
2020-08-24372374356362132,400362
2020-08-2137637636837274,600372
2020-08-2037838237437436,300374
2020-08-19377385364383113,500383
2020-08-18370390370378132,500378
2020-08-1735536935436858,200368
2020-08-1435036034735978,200359
2020-08-1334234833934870,800348
2020-08-12333342332341100,300341
2020-08-1132133432133461,100334
2020-08-07324327320320165,200320
2020-08-0632933132832942,100329
2020-08-0533133332933217,100332
2020-08-0433033433033417,900334
2020-08-0332333032332551,300325
2020-07-31330336325325205,100325
2020-07-3034035133935175,500351
2020-07-2932734732633774,800337
2020-07-2833333732732864,400328
2020-07-27321343321340101,400340
2020-07-22324328323323120,200323
2020-07-2133133632833061,100330
2020-07-2033433733033550,300335
2020-07-1733533833333893,800338
2020-07-1634334934234264,800342
2020-07-1535135134335054,600350
2020-07-1435536435435739,300357
2020-07-1335435935135970,100359
2020-07-1037037236036046,200360
2020-07-0938138337037019,500370
2020-07-0838538938138121,100381
2020-07-0739139238839016,000390
2020-07-0637738937638929,700389
2020-07-0339439437837833,000378
2020-07-0237739337738743,800387
2020-07-0139739737237235,800372
2020-06-3040640739739916,800399
2020-06-29390416388408119,800408
2020-06-2638539138539031,100390
2020-06-2538138538038517,700385
2020-06-2438038838038529,500385
2020-06-2337938037738010,100380
2020-06-223733783733789,400378
2020-06-1937637637137220,100372
2020-06-183783783723769,600376
2020-06-1737137637137611,300376
2020-06-1636837536637529,400375
2020-06-1536537236236418,000364
2020-06-1236336635836636,600366
2020-06-1138038036536618,400366
2020-06-1037538037238026,200380
2020-06-0937037536937415,600374
2020-06-0836837136537122,400371
2020-06-0536036836036629,800366
2020-06-0436336335936122,600361
2020-06-0335836135735951,900359
2020-06-0234935734935725,700357
2020-06-0135235334934919,800349
2020-05-2935535535035431,200354
2020-05-2835435534935554,400355
2020-05-2735335535035228,800352
2020-05-2635135334835120,900351
2020-05-2534735034634824,200348
2020-05-223443443403436,600343
2020-05-2133934733934326,900343
2020-05-2032733932733925,100339
2020-05-1932733132232725,200327
2020-05-1831632531432148,200321
2020-05-1532933132032135,000321
2020-05-1434334532432434,600324
2020-05-1333834433634414,100344
2020-05-1234834833634034,600340
2020-05-1134335434334824,800348
2020-05-0834535134134822,900348
2020-05-0733034933034543,000345
2020-05-0133333532533154,400331
2020-04-3033934433533969,900339
2020-04-28355356330334263,100334
2020-04-2735635634635453,900354
2020-04-2435135534135136,300351
2020-04-2334234933634847,700348
2020-04-2234834833533740,400337
2020-04-2134034933734952,400349
2020-04-2033834333134032,600340
2020-04-1732733732533225,300332
2020-04-1633333532132536,300325
2020-04-1532933732833330,200333
2020-04-1433233332132841,100328
2020-04-1333534132532543,500325
2020-04-1035135833333795,600337
2020-04-09325358325358132,800358
2020-04-0829232829032588,000325
2020-04-0729429528329226,700292
2020-04-0628929628829265,100292
2020-04-0328629128628926,400289
2020-04-0228128528128323,800283
2020-04-0127828727828530,700285
2020-03-3127828427828020,600280
2020-03-3028028227427651,400276
2020-03-2727228027028070,200280
2020-03-2626826926426648,000266
2020-03-2527627626226867,300268
2020-03-2425826725426055,500260
2020-03-23254255248254101,000254
2020-03-19267273250256101,500256
2020-03-1829829826726772,900267
2020-03-1728530528329559,600295
2020-03-1630130129029046,500290
2020-03-1329932028229383,700293
2020-03-1232833732032385,300323
2020-03-1134836334836036,700360
2020-03-10318350305344124,100344
2020-03-0935535534735045,600350
2020-03-0636837036136125,000361
2020-03-0537338637137436,300374
2020-03-0435837335836338,600363
2020-03-0337037535835833,000358
2020-03-0236136535936257,900362
2020-02-2836037036036455,900364
2020-02-2739539738938928,100389
2020-02-2640040039639949,300399
2020-02-2539840239640053,600400
2020-02-2140740840340613,600406
2020-02-204104104054058,200405
2020-02-194114114054069,100406
2020-02-1840740740440411,800404
2020-02-1741341340740717,600407
2020-02-144144154134156,800415
2020-02-1341741841441413,900414
2020-02-1241441641441526,900415
2020-02-1041341541341411,600414
2020-02-074114134114138,300413
2020-02-0641241441041025,400410
2020-02-0541441441141117,500411
2020-02-044074094074096,700409
2020-02-0340641240540918,300409
2020-01-3140540940440819,900408
2020-01-3040840940540523,800405
2020-01-2940540940240720,300407
2020-01-2840340740240536,100405
2020-01-2740440540340316,500403
2020-01-2440840840540515,200405
2020-01-2340641040640726,500407
2020-01-2240640840640613,000406
2020-01-2140640940640713,500407
2020-01-2041041040640615,600406
2020-01-174104114094108,700410
2020-01-164104114094107,800410
2020-01-1540941240741036,200410
2020-01-1441241240540752,700407
2020-01-1041441441141362,300413
2020-01-0941541541241310,200413
2020-01-0841341441041315,100413
2020-01-0741441541341416,200414
2020-01-0640841340841219,100412

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