8127 ヤマトインターナショナル(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	289	290	287	287	14,500	287
2021-12-29	285	290	285	290	19,400	290
2021-12-28	287	288	283	286	42,100	286
2021-12-27	288	289	286	287	40,300	287
2021-12-24	289	289	288	288	28,100	288
2021-12-23	289	291	288	288	24,300	288
2021-12-22	293	294	288	289	37,300	289
2021-12-21	291	293	290	293	32,600	293
2021-12-20	292	293	290	290	28,000	290
2021-12-17	290	294	290	294	43,900	294
2021-12-16	295	295	290	290	28,500	290
2021-12-15	293	295	293	295	14,900	295
2021-12-14	291	293	291	293	27,500	293
2021-12-13	296	298	292	297	49,200	297
2021-12-10	296	296	292	296	43,800	296
2021-12-09	302	302	292	294	78,800	294
2021-12-08	305	305	297	302	54,200	302
2021-12-07	302	304	301	304	18,000	304
2021-12-06	302	304	298	298	25,600	298
2021-12-03	300	305	300	301	14,900	301
2021-12-02	301	306	300	301	21,000	301
2021-12-01	300	305	298	305	28,200	305
2021-11-30	307	308	302	302	24,100	302
2021-11-29	304	309	304	304	32,500	304
2021-11-26	313	313	295	304	88,500	304
2021-11-25	315	315	313	313	18,600	313
2021-11-24	315	315	312	314	10,900	314
2021-11-22	314	314	310	314	13,300	314
2021-11-19	315	317	314	316	9,300	316
2021-11-18	318	320	315	317	8,300	317
2021-11-17	316	320	316	318	9,100	318
2021-11-16	315	319	315	319	13,800	319
2021-11-15	313	316	312	316	14,100	316
2021-11-12	312	313	311	313	11,000	313
2021-11-11	309	313	308	312	14,200	312
2021-11-10	310	312	309	309	15,300	309
2021-11-09	311	312	310	310	8,700	310
2021-11-08	310	313	310	311	21,900	311
2021-11-05	308	313	308	311	34,900	311
2021-11-04	318	318	308	313	48,300	313
2021-11-02	318	319	313	316	22,400	316
2021-11-01	317	320	316	319	26,600	319
2021-10-29	317	317	306	316	78,300	316
2021-10-28	319	320	312	316	69,300	316
2021-10-27	320	321	320	320	14,900	320
2021-10-26	322	322	319	319	15,500	319
2021-10-25	323	323	321	321	16,000	321
2021-10-22	320	325	319	322	23,100	322
2021-10-21	321	322	320	320	14,900	320
2021-10-20	323	323	321	321	14,400	321
2021-10-19	323	325	322	322	11,700	322
2021-10-18	323	326	323	323	24,200	323
2021-10-15	326	332	318	321	102,100	321
2021-10-14	324	324	320	320	23,600	320
2021-10-13	323	324	322	324	16,500	324
2021-10-12	324	325	322	322	8,100	322
2021-10-11	323	325	323	325	13,200	325
2021-10-08	327	327	322	322	18,000	322
2021-10-07	325	326	323	325	15,900	325
2021-10-06	325	326	324	324	18,700	324
2021-10-05	324	326	324	325	13,600	325
2021-10-04	328	328	323	325	23,700	325
2021-10-01	329	329	325	325	26,200	325
2021-09-30	328	330	327	327	34,000	327
2021-09-29	330	332	328	328	21,200	328
2021-09-28	328	333	328	333	27,100	333
2021-09-27	325	332	324	330	53,000	330
2021-09-24	330	331	326	331	45,900	331
2021-09-22	329	329	326	326	19,000	326
2021-09-21	330	330	329	329	19,000	329
2021-09-17	334	334	331	332	31,700	332
2021-09-16	336	336	332	335	31,300	335
2021-09-15	334	335	333	335	13,700	335
2021-09-14	335	336	333	336	22,200	336
2021-09-13	333	335	332	335	27,500	335
2021-09-10	329	333	329	333	54,100	333
2021-09-09	330	330	328	329	18,000	329
2021-09-08	329	330	328	330	25,700	330
2021-09-07	331	331	327	329	30,300	329
2021-09-06	329	329	326	329	25,000	329
2021-09-03	325	327	324	327	42,500	327
2021-09-02	326	327	324	325	23,100	325
2021-09-01	326	327	324	327	40,300	327
2021-08-31	327	329	326	326	60,600	326
2021-08-30	327	331	324	326	215,200	326
2021-08-27	330	333	330	333	276,600	333
2021-08-26	332	335	332	334	59,500	334
2021-08-25	336	338	332	332	50,200	332
2021-08-24	332	336	332	335	29,200	335
2021-08-23	333	335	332	333	57,000	333
2021-08-20	335	335	332	332	78,900	332
2021-08-19	334	336	334	334	16,500	334
2021-08-18	333	337	333	335	23,100	335
2021-08-17	337	338	334	334	60,800	334
2021-08-16	338	339	337	338	46,900	338
2021-08-13	340	340	338	339	50,900	339
2021-08-12	341	342	338	338	35,000	338
2021-08-11	338	341	338	341	47,400	341
2021-08-10	340	342	338	338	151,400	338
2021-08-06	345	345	341	341	150,400	341
2021-08-05	343	344	340	341	16,900	341
2021-08-04	342	346	342	343	15,100	343
2021-08-03	345	346	342	342	35,300	342
2021-08-02	337	347	337	343	65,800	343
2021-07-30	342	343	336	336	188,700	336
2021-07-29	342	342	340	342	25,200	342
2021-07-28	340	343	340	343	25,900	343
2021-07-27	339	350	339	343	63,800	343
2021-07-26	343	355	337	339	120,100	339
2021-07-21	338	342	338	340	85,800	340
2021-07-20	337	342	336	336	38,200	336
2021-07-19	338	339	337	337	60,200	337
2021-07-16	339	343	337	338	61,500	338
2021-07-15	342	344	339	339	23,600	339
2021-07-14	345	345	342	343	10,900	343
2021-07-13	340	345	340	345	21,400	345
2021-07-12	345	345	338	341	57,800	341
2021-07-09	333	346	331	346	96,000	346
2021-07-08	338	339	335	335	21,900	335
2021-07-07	339	340	337	338	23,900	338
2021-07-06	342	342	340	340	10,800	340
2021-07-05	341	342	340	341	17,700	341
2021-07-02	342	343	340	340	57,800	340
2021-07-01	341	341	340	340	23,400	340
2021-06-30	340	340	338	338	16,300	338
2021-06-29	339	340	337	337	19,700	337
2021-06-28	340	340	338	340	10,700	340
2021-06-25	340	340	338	338	19,200	338
2021-06-24	339	340	337	339	4,500	339
2021-06-23	340	340	337	338	7,500	338
2021-06-22	341	342	338	342	9,200	342
2021-06-21	339	339	335	335	19,000	335
2021-06-18	341	342	340	340	15,100	340
2021-06-17	342	342	340	341	6,900	341
2021-06-16	343	344	341	343	16,100	343
2021-06-15	341	344	341	343	8,800	343
2021-06-14	342	343	341	342	7,900	342
2021-06-11	344	344	342	342	18,300	342
2021-06-10	345	345	342	342	10,900	342
2021-06-09	344	344	342	342	3,100	342
2021-06-08	342	344	341	344	8,300	344
2021-06-07	343	343	341	341	9,100	341
2021-06-04	341	342	340	341	9,600	341
2021-06-03	340	343	339	343	16,400	343
2021-06-02	337	340	337	340	12,800	340
2021-06-01	339	340	336	340	12,500	340
2021-05-31	338	339	335	335	11,600	335
2021-05-28	336	339	336	339	12,500	339
2021-05-27	336	337	335	335	6,900	335
2021-05-26	336	337	335	335	9,300	335
2021-05-25	339	339	335	335	12,100	335
2021-05-24	338	338	334	338	15,800	338
2021-05-21	334	336	333	333	14,100	333
2021-05-20	332	335	332	334	9,200	334
2021-05-19	333	335	332	332	10,900	332
2021-05-18	332	335	331	335	14,200	335
2021-05-17	335	335	329	329	28,900	329
2021-05-14	333	335	331	331	30,900	331
2021-05-13	330	333	330	330	7,400	330
2021-05-12	331	332	330	330	8,400	330
2021-05-11	334	334	331	331	16,200	331
2021-05-10	333	333	331	333	7,400	333
2021-05-07	329	330	328	328	8,900	328
2021-05-06	330	333	327	327	14,100	327
2021-04-30	328	331	327	327	22,100	327
2021-04-28	329	332	327	327	17,700	327
2021-04-27	330	331	328	329	10,000	329
2021-04-26	332	333	329	329	12,900	329
2021-04-23	335	336	333	334	7,200	334
2021-04-22	329	335	329	333	12,400	333
2021-04-21	330	331	327	328	14,800	328
2021-04-20	333	335	330	330	14,900	330
2021-04-19	335	337	335	335	9,500	335
2021-04-16	337	337	334	334	6,600	334
2021-04-15	335	337	330	336	21,700	336
2021-04-14	333	336	331	331	61,900	331
2021-04-13	341	344	341	341	7,600	341
2021-04-12	341	348	341	341	25,000	341
2021-04-09	347	351	338	341	42,600	341
2021-04-08	350	350	345	345	13,900	345
2021-04-07	346	352	346	352	14,000	352
2021-04-06	350	350	346	346	14,300	346
2021-04-05	351	351	346	350	17,600	350
2021-04-02	351	351	349	349	5,500	349
2021-04-01	350	351	348	348	10,500	348
2021-03-31	350	353	347	347	24,000	347
2021-03-30	355	356	348	348	24,100	348
2021-03-29	350	356	346	356	41,300	356
2021-03-26	350	350	345	347	18,000	347
2021-03-25	345	349	342	349	32,900	349
2021-03-24	345	345	341	343	13,500	343
2021-03-23	349	349	344	345	18,000	345
2021-03-22	344	349	341	349	36,300	349
2021-03-19	342	347	338	347	25,000	347
2021-03-18	340	341	336	341	23,100	341
2021-03-17	337	338	335	338	18,700	338
2021-03-16	337	338	336	338	13,900	338
2021-03-15	339	339	334	337	25,200	337
2021-03-12	337	338	334	338	24,800	338
2021-03-11	337	337	333	337	20,500	337
2021-03-10	338	338	334	337	19,600	337
2021-03-09	328	336	328	336	23,600	336
2021-03-08	329	331	327	331	18,000	331
2021-03-05	328	330	325	330	25,400	330
2021-03-04	327	328	325	328	9,600	328
2021-03-03	328	328	325	327	15,300	327
2021-03-02	325	327	323	327	24,000	327
2021-03-01	329	330	322	325	41,100	325
2021-02-26	329	331	328	328	20,400	328
2021-02-25	334	334	331	331	32,200	331
2021-02-24	338	339	334	339	27,000	339
2021-02-22	334	337	334	336	12,500	336
2021-02-19	337	337	333	335	21,500	335
2021-02-18	337	338	335	337	13,600	337
2021-02-17	335	339	335	336	12,900	336
2021-02-16	336	338	333	335	17,700	335
2021-02-15	340	340	335	337	31,700	337
2021-02-12	345	345	340	340	18,200	340
2021-02-10	346	348	340	342	37,300	342
2021-02-09	350	355	341	341	63,100	341
2021-02-08	339	352	338	350	42,000	350
2021-02-05	335	338	335	337	17,800	337
2021-02-04	335	336	334	336	10,400	336
2021-02-03	335	338	335	336	9,200	336
2021-02-02	334	338	333	336	11,600	336
2021-02-01	335	337	334	335	11,700	335
2021-01-29	337	339	333	334	12,500	334
2021-01-28	335	339	335	337	32,500	337
2021-01-27	336	339	335	338	11,700	338
2021-01-26	331	335	330	335	11,900	335
2021-01-25	331	331	329	331	11,300	331
2021-01-22	331	332	329	329	7,900	329
2021-01-21	333	333	329	331	15,600	331
2021-01-20	330	332	330	331	8,700	331
2021-01-19	331	331	329	331	8,200	331
2021-01-18	329	330	327	330	12,300	330
2021-01-15	331	333	329	329	9,100	329
2021-01-14	330	333	330	332	14,500	332
2021-01-13	329	336	328	332	16,400	332
2021-01-12	330	332	326	331	19,300	331
2021-01-08	326	332	325	332	21,500	332
2021-01-07	321	324	321	324	17,400	324
2021-01-06	319	324	319	321	15,700	321
2021-01-05	325	325	319	319	25,900	319
2021-01-04	330	330	322	322	18,400	322

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

8127 ヤマト インターナショナル(株) の時系列データ [2021年度]

8127 ヤマトインターナショナル(株) の時系列データ [2021年度]