8127 ヤマト インターナショナル(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 238 | 243 | 238 | 242 | 15,200 | 242 |
| 2022-12-29 | 236 | 240 | 236 | 239 | 28,800 | 239 |
| 2022-12-28 | 237 | 237 | 234 | 236 | 82,200 | 236 |
| 2022-12-27 | 238 | 239 | 236 | 237 | 38,600 | 237 |
| 2022-12-26 | 236 | 238 | 236 | 237 | 78,400 | 237 |
| 2022-12-23 | 239 | 240 | 236 | 236 | 71,500 | 236 |
| 2022-12-22 | 241 | 241 | 239 | 239 | 26,300 | 239 |
| 2022-12-21 | 241 | 243 | 239 | 239 | 49,200 | 239 |
| 2022-12-20 | 245 | 247 | 241 | 242 | 59,200 | 242 |
| 2022-12-19 | 246 | 246 | 245 | 245 | 29,000 | 245 |
| 2022-12-16 | 248 | 249 | 246 | 247 | 46,400 | 247 |
| 2022-12-15 | 250 | 251 | 248 | 249 | 37,300 | 249 |
| 2022-12-14 | 248 | 250 | 248 | 250 | 23,600 | 250 |
| 2022-12-13 | 250 | 250 | 248 | 248 | 26,400 | 248 |
| 2022-12-12 | 248 | 250 | 248 | 249 | 18,100 | 249 |
| 2022-12-09 | 247 | 248 | 246 | 248 | 32,700 | 248 |
| 2022-12-08 | 246 | 246 | 245 | 245 | 16,500 | 245 |
| 2022-12-07 | 246 | 247 | 246 | 246 | 14,000 | 246 |
| 2022-12-06 | 246 | 247 | 245 | 246 | 22,600 | 246 |
| 2022-12-05 | 249 | 249 | 246 | 246 | 26,100 | 246 |
| 2022-12-02 | 250 | 250 | 247 | 248 | 26,400 | 248 |
| 2022-12-01 | 250 | 250 | 248 | 250 | 22,100 | 250 |
| 2022-11-30 | 248 | 250 | 248 | 248 | 20,800 | 248 |
| 2022-11-29 | 252 | 252 | 248 | 248 | 36,400 | 248 |
| 2022-11-28 | 252 | 252 | 250 | 251 | 43,700 | 251 |
| 2022-11-25 | 251 | 251 | 250 | 251 | 29,300 | 251 |
| 2022-11-24 | 252 | 252 | 248 | 250 | 65,900 | 250 |
| 2022-11-22 | 249 | 251 | 248 | 250 | 44,900 | 250 |
| 2022-11-21 | 248 | 250 | 248 | 249 | 51,900 | 249 |
| 2022-11-18 | 246 | 248 | 246 | 246 | 28,800 | 246 |
| 2022-11-17 | 239 | 246 | 239 | 246 | 60,300 | 246 |
| 2022-11-16 | 237 | 241 | 237 | 239 | 52,100 | 239 |
| 2022-11-15 | 237 | 240 | 237 | 237 | 34,900 | 237 |
| 2022-11-14 | 237 | 240 | 236 | 236 | 55,500 | 236 |
| 2022-11-11 | 238 | 238 | 236 | 238 | 34,200 | 238 |
| 2022-11-10 | 236 | 238 | 236 | 237 | 11,700 | 237 |
| 2022-11-09 | 236 | 238 | 236 | 236 | 71,200 | 236 |
| 2022-11-08 | 236 | 237 | 235 | 237 | 38,500 | 237 |
| 2022-11-07 | 234 | 236 | 234 | 234 | 37,500 | 234 |
| 2022-11-04 | 232 | 235 | 232 | 233 | 67,300 | 233 |
| 2022-11-02 | 233 | 234 | 231 | 231 | 93,300 | 231 |
| 2022-11-01 | 240 | 240 | 232 | 233 | 120,500 | 233 |
| 2022-10-31 | 240 | 240 | 237 | 238 | 40,500 | 238 |
| 2022-10-28 | 238 | 240 | 236 | 236 | 124,200 | 236 |
| 2022-10-27 | 243 | 244 | 238 | 239 | 71,400 | 239 |
| 2022-10-26 | 244 | 244 | 242 | 242 | 49,600 | 242 |
| 2022-10-25 | 242 | 243 | 240 | 243 | 59,600 | 243 |
| 2022-10-24 | 243 | 243 | 238 | 238 | 75,600 | 238 |
| 2022-10-21 | 250 | 251 | 238 | 240 | 204,000 | 240 |
| 2022-10-20 | 255 | 255 | 250 | 250 | 50,800 | 250 |
| 2022-10-19 | 252 | 255 | 251 | 254 | 55,300 | 254 |
| 2022-10-18 | 253 | 253 | 250 | 251 | 43,000 | 251 |
| 2022-10-17 | 250 | 253 | 247 | 251 | 114,000 | 251 |
| 2022-10-14 | 255 | 264 | 252 | 261 | 254,200 | 261 |
| 2022-10-13 | 256 | 256 | 250 | 253 | 58,100 | 253 |
| 2022-10-12 | 258 | 259 | 255 | 256 | 35,000 | 256 |
| 2022-10-11 | 260 | 262 | 257 | 257 | 36,600 | 257 |
| 2022-10-07 | 260 | 263 | 260 | 260 | 39,000 | 260 |
| 2022-10-06 | 256 | 263 | 256 | 262 | 53,100 | 262 |
| 2022-10-05 | 259 | 259 | 257 | 257 | 37,400 | 257 |
| 2022-10-04 | 255 | 257 | 254 | 257 | 46,400 | 257 |
| 2022-10-03 | 256 | 256 | 252 | 254 | 52,200 | 254 |
| 2022-09-30 | 260 | 260 | 255 | 257 | 37,200 | 257 |
| 2022-09-29 | 256 | 260 | 256 | 260 | 39,000 | 260 |
| 2022-09-28 | 258 | 260 | 255 | 260 | 72,700 | 260 |
| 2022-09-27 | 264 | 264 | 258 | 258 | 76,900 | 258 |
| 2022-09-26 | 271 | 271 | 261 | 262 | 253,800 | 262 |
| 2022-09-22 | 260 | 260 | 257 | 258 | 60,800 | 258 |
| 2022-09-21 | 261 | 262 | 260 | 260 | 44,300 | 260 |
| 2022-09-20 | 264 | 264 | 261 | 261 | 56,600 | 261 |
| 2022-09-16 | 263 | 264 | 263 | 263 | 25,900 | 263 |
| 2022-09-15 | 265 | 266 | 263 | 263 | 56,000 | 263 |
| 2022-09-14 | 266 | 267 | 264 | 265 | 54,000 | 265 |
| 2022-09-13 | 267 | 268 | 266 | 266 | 24,400 | 266 |
| 2022-09-12 | 266 | 267 | 265 | 267 | 68,400 | 267 |
| 2022-09-09 | 267 | 267 | 265 | 266 | 39,000 | 266 |
| 2022-09-08 | 266 | 268 | 265 | 268 | 57,700 | 268 |
| 2022-09-07 | 269 | 269 | 265 | 265 | 48,100 | 265 |
| 2022-09-06 | 267 | 269 | 266 | 268 | 47,200 | 268 |
| 2022-09-05 | 268 | 268 | 266 | 267 | 76,100 | 267 |
| 2022-09-02 | 269 | 270 | 266 | 268 | 90,400 | 268 |
| 2022-09-01 | 271 | 272 | 269 | 269 | 96,700 | 269 |
| 2022-08-31 | 274 | 274 | 271 | 271 | 70,600 | 271 |
| 2022-08-30 | 271 | 276 | 271 | 274 | 194,100 | 274 |
| 2022-08-29 | 278 | 284 | 277 | 284 | 438,600 | 284 |
| 2022-08-26 | 280 | 281 | 279 | 279 | 104,700 | 279 |
| 2022-08-25 | 281 | 281 | 280 | 281 | 63,100 | 281 |
| 2022-08-24 | 280 | 282 | 280 | 280 | 39,000 | 280 |
| 2022-08-23 | 280 | 282 | 280 | 281 | 36,200 | 281 |
| 2022-08-22 | 281 | 282 | 280 | 280 | 31,100 | 280 |
| 2022-08-19 | 281 | 282 | 280 | 281 | 46,300 | 281 |
| 2022-08-18 | 279 | 281 | 278 | 280 | 83,300 | 280 |
| 2022-08-17 | 280 | 281 | 279 | 280 | 157,500 | 280 |
| 2022-08-16 | 281 | 282 | 280 | 280 | 57,900 | 280 |
| 2022-08-15 | 281 | 282 | 280 | 282 | 37,400 | 282 |
| 2022-08-12 | 280 | 282 | 280 | 282 | 33,600 | 282 |
| 2022-08-10 | 279 | 280 | 279 | 280 | 21,100 | 280 |
| 2022-08-09 | 280 | 281 | 279 | 280 | 64,700 | 280 |
| 2022-08-08 | 281 | 284 | 280 | 281 | 71,700 | 281 |
| 2022-08-05 | 279 | 282 | 279 | 282 | 41,300 | 282 |
| 2022-08-04 | 280 | 281 | 279 | 279 | 32,100 | 279 |
| 2022-08-03 | 281 | 281 | 279 | 280 | 76,400 | 280 |
| 2022-08-02 | 282 | 282 | 281 | 281 | 25,300 | 281 |
| 2022-08-01 | 282 | 283 | 281 | 281 | 42,900 | 281 |
| 2022-07-29 | 279 | 281 | 279 | 281 | 38,200 | 281 |
| 2022-07-28 | 279 | 280 | 277 | 280 | 27,400 | 280 |
| 2022-07-27 | 279 | 280 | 277 | 277 | 24,100 | 277 |
| 2022-07-26 | 278 | 279 | 277 | 279 | 16,400 | 279 |
| 2022-07-25 | 277 | 279 | 277 | 279 | 21,700 | 279 |
| 2022-07-22 | 278 | 278 | 277 | 277 | 75,800 | 277 |
| 2022-07-21 | 277 | 278 | 275 | 278 | 17,500 | 278 |
| 2022-07-20 | 276 | 278 | 275 | 277 | 38,700 | 277 |
| 2022-07-19 | 275 | 276 | 273 | 276 | 35,100 | 276 |
| 2022-07-15 | 274 | 276 | 273 | 273 | 258,200 | 273 |
| 2022-07-14 | 275 | 277 | 273 | 276 | 60,900 | 276 |
| 2022-07-13 | 278 | 278 | 275 | 275 | 34,200 | 275 |
| 2022-07-12 | 280 | 280 | 275 | 275 | 72,800 | 275 |
| 2022-07-11 | 282 | 284 | 277 | 283 | 120,900 | 283 |
| 2022-07-08 | 279 | 288 | 279 | 281 | 190,700 | 281 |
| 2022-07-07 | 275 | 279 | 274 | 277 | 56,600 | 277 |
| 2022-07-06 | 278 | 279 | 274 | 274 | 76,800 | 274 |
| 2022-07-05 | 275 | 278 | 275 | 276 | 54,200 | 276 |
| 2022-07-04 | 275 | 278 | 274 | 276 | 51,500 | 276 |
| 2022-07-01 | 275 | 278 | 274 | 274 | 124,600 | 274 |
| 2022-06-30 | 277 | 279 | 276 | 276 | 51,500 | 276 |
| 2022-06-29 | 282 | 283 | 276 | 276 | 72,800 | 276 |
| 2022-06-28 | 279 | 282 | 279 | 281 | 27,600 | 281 |
| 2022-06-27 | 279 | 280 | 278 | 279 | 18,300 | 279 |
| 2022-06-24 | 278 | 278 | 276 | 276 | 48,900 | 276 |
| 2022-06-23 | 276 | 277 | 275 | 275 | 16,100 | 275 |
| 2022-06-22 | 279 | 279 | 275 | 275 | 19,200 | 275 |
| 2022-06-21 | 278 | 279 | 275 | 277 | 24,000 | 277 |
| 2022-06-20 | 283 | 283 | 274 | 274 | 44,500 | 274 |
| 2022-06-17 | 281 | 282 | 279 | 279 | 46,000 | 279 |
| 2022-06-16 | 283 | 284 | 282 | 282 | 21,000 | 282 |
| 2022-06-15 | 284 | 285 | 281 | 281 | 21,600 | 281 |
| 2022-06-14 | 284 | 285 | 282 | 282 | 28,800 | 282 |
| 2022-06-13 | 284 | 286 | 284 | 284 | 33,000 | 284 |
| 2022-06-10 | 287 | 287 | 285 | 285 | 58,200 | 285 |
| 2022-06-09 | 287 | 289 | 287 | 287 | 18,000 | 287 |
| 2022-06-08 | 288 | 289 | 287 | 288 | 19,400 | 288 |
| 2022-06-07 | 289 | 290 | 287 | 287 | 15,000 | 287 |
| 2022-06-06 | 287 | 291 | 287 | 288 | 13,800 | 288 |
| 2022-06-03 | 287 | 292 | 286 | 287 | 39,800 | 287 |
| 2022-06-02 | 288 | 288 | 287 | 288 | 9,200 | 288 |
| 2022-06-01 | 286 | 287 | 285 | 287 | 15,300 | 287 |
| 2022-05-31 | 286 | 288 | 284 | 285 | 22,200 | 285 |
| 2022-05-30 | 291 | 295 | 285 | 285 | 58,900 | 285 |
| 2022-05-27 | 290 | 290 | 288 | 290 | 13,500 | 290 |
| 2022-05-26 | 292 | 292 | 286 | 286 | 11,700 | 286 |
| 2022-05-25 | 292 | 292 | 288 | 290 | 12,700 | 290 |
| 2022-05-24 | 289 | 290 | 287 | 288 | 10,700 | 288 |
| 2022-05-23 | 290 | 292 | 289 | 292 | 11,200 | 292 |
| 2022-05-20 | 288 | 290 | 287 | 290 | 10,700 | 290 |
| 2022-05-19 | 287 | 289 | 287 | 288 | 8,000 | 288 |
| 2022-05-18 | 288 | 289 | 287 | 287 | 3,700 | 287 |
| 2022-05-17 | 285 | 287 | 285 | 287 | 8,000 | 287 |
| 2022-05-16 | 286 | 287 | 285 | 286 | 10,800 | 286 |
| 2022-05-13 | 281 | 285 | 281 | 285 | 14,000 | 285 |
| 2022-05-12 | 281 | 283 | 280 | 280 | 12,700 | 280 |
| 2022-05-11 | 283 | 285 | 282 | 282 | 14,600 | 282 |
| 2022-05-10 | 285 | 285 | 283 | 283 | 22,900 | 283 |
| 2022-05-09 | 287 | 289 | 285 | 285 | 16,300 | 285 |
| 2022-05-06 | 289 | 289 | 286 | 286 | 13,800 | 286 |
| 2022-05-02 | 285 | 289 | 285 | 286 | 20,100 | 286 |
| 2022-04-28 | 283 | 286 | 283 | 285 | 18,200 | 285 |
| 2022-04-27 | 287 | 290 | 282 | 282 | 59,000 | 282 |
| 2022-04-26 | 288 | 289 | 285 | 287 | 8,400 | 287 |
| 2022-04-25 | 289 | 289 | 284 | 284 | 26,300 | 284 |
| 2022-04-22 | 290 | 291 | 289 | 290 | 8,900 | 290 |
| 2022-04-21 | 289 | 294 | 288 | 294 | 15,500 | 294 |
| 2022-04-20 | 290 | 290 | 287 | 290 | 14,800 | 290 |
| 2022-04-19 | 288 | 289 | 286 | 289 | 12,800 | 289 |
| 2022-04-18 | 288 | 288 | 285 | 286 | 17,200 | 286 |
| 2022-04-15 | 288 | 289 | 287 | 288 | 9,700 | 288 |
| 2022-04-14 | 290 | 290 | 287 | 289 | 11,700 | 289 |
| 2022-04-13 | 283 | 286 | 283 | 286 | 19,400 | 286 |
| 2022-04-12 | 281 | 283 | 281 | 283 | 24,000 | 283 |
| 2022-04-11 | 289 | 289 | 281 | 283 | 53,700 | 283 |
| 2022-04-08 | 298 | 301 | 289 | 289 | 116,100 | 289 |
| 2022-04-07 | 298 | 299 | 295 | 295 | 24,300 | 295 |
| 2022-04-06 | 300 | 301 | 298 | 301 | 16,100 | 301 |
| 2022-04-05 | 300 | 301 | 298 | 300 | 33,300 | 300 |
| 2022-04-04 | 299 | 301 | 297 | 300 | 17,300 | 300 |
| 2022-04-01 | 296 | 299 | 296 | 298 | 10,000 | 298 |
| 2022-03-31 | 297 | 301 | 297 | 297 | 21,800 | 297 |
| 2022-03-30 | 295 | 302 | 294 | 302 | 26,100 | 302 |
| 2022-03-29 | 297 | 297 | 294 | 297 | 28,600 | 297 |
| 2022-03-28 | 298 | 298 | 294 | 296 | 24,100 | 296 |
| 2022-03-25 | 298 | 298 | 294 | 297 | 18,400 | 297 |
| 2022-03-24 | 296 | 299 | 294 | 299 | 33,000 | 299 |
| 2022-03-23 | 304 | 304 | 296 | 297 | 83,100 | 297 |
| 2022-03-22 | 322 | 331 | 293 | 301 | 706,600 | 301 |
| 2022-03-18 | 282 | 283 | 279 | 283 | 14,700 | 283 |
| 2022-03-17 | 281 | 282 | 278 | 282 | 27,300 | 282 |
| 2022-03-16 | 276 | 279 | 274 | 279 | 15,200 | 279 |
| 2022-03-15 | 275 | 278 | 275 | 278 | 13,800 | 278 |
| 2022-03-14 | 272 | 274 | 271 | 271 | 17,700 | 271 |
| 2022-03-11 | 272 | 276 | 270 | 270 | 28,500 | 270 |
| 2022-03-10 | 276 | 278 | 275 | 278 | 38,200 | 278 |
| 2022-03-09 | 280 | 285 | 270 | 270 | 54,100 | 270 |
| 2022-03-08 | 285 | 286 | 280 | 280 | 34,600 | 280 |
| 2022-03-07 | 288 | 289 | 284 | 285 | 32,000 | 285 |
| 2022-03-04 | 290 | 291 | 288 | 288 | 13,000 | 288 |
| 2022-03-03 | 293 | 293 | 289 | 289 | 24,500 | 289 |
| 2022-03-02 | 291 | 294 | 291 | 291 | 13,100 | 291 |
| 2022-03-01 | 292 | 293 | 291 | 291 | 20,500 | 291 |
| 2022-02-28 | 293 | 293 | 290 | 290 | 13,200 | 290 |
| 2022-02-25 | 289 | 293 | 289 | 292 | 20,500 | 292 |
| 2022-02-24 | 296 | 296 | 291 | 293 | 20,100 | 293 |
| 2022-02-22 | 291 | 292 | 290 | 290 | 5,000 | 290 |
| 2022-02-21 | 292 | 293 | 291 | 292 | 10,800 | 292 |
| 2022-02-18 | 291 | 293 | 291 | 293 | 16,400 | 293 |
| 2022-02-17 | 291 | 292 | 289 | 290 | 9,800 | 290 |
| 2022-02-16 | 290 | 291 | 289 | 291 | 10,100 | 291 |
| 2022-02-15 | 288 | 290 | 288 | 289 | 8,300 | 289 |
| 2022-02-14 | 288 | 289 | 288 | 288 | 10,100 | 288 |
| 2022-02-10 | 290 | 290 | 288 | 290 | 10,800 | 290 |
| 2022-02-09 | 286 | 288 | 286 | 288 | 14,000 | 288 |
| 2022-02-08 | 287 | 287 | 285 | 286 | 9,900 | 286 |
| 2022-02-07 | 288 | 289 | 284 | 285 | 28,800 | 285 |
| 2022-02-04 | 288 | 290 | 288 | 288 | 10,000 | 288 |
| 2022-02-03 | 290 | 290 | 288 | 288 | 13,600 | 288 |
| 2022-02-02 | 286 | 290 | 286 | 290 | 10,700 | 290 |
| 2022-02-01 | 287 | 290 | 287 | 288 | 9,300 | 288 |
| 2022-01-31 | 288 | 289 | 285 | 288 | 10,300 | 288 |
| 2022-01-28 | 289 | 290 | 287 | 289 | 9,200 | 289 |
| 2022-01-27 | 290 | 290 | 284 | 284 | 22,400 | 284 |
| 2022-01-26 | 288 | 289 | 286 | 287 | 8,300 | 287 |
| 2022-01-25 | 287 | 290 | 287 | 288 | 11,000 | 288 |
| 2022-01-24 | 285 | 288 | 285 | 288 | 7,800 | 288 |
| 2022-01-21 | 285 | 286 | 285 | 285 | 11,800 | 285 |
| 2022-01-20 | 285 | 288 | 285 | 286 | 16,500 | 286 |
| 2022-01-19 | 287 | 288 | 285 | 285 | 13,500 | 285 |
| 2022-01-18 | 288 | 290 | 287 | 288 | 11,800 | 288 |
| 2022-01-17 | 289 | 289 | 284 | 289 | 47,700 | 289 |
| 2022-01-14 | 290 | 293 | 286 | 293 | 39,800 | 293 |
| 2022-01-13 | 292 | 293 | 290 | 290 | 24,600 | 290 |
| 2022-01-12 | 289 | 293 | 289 | 293 | 11,500 | 293 |
| 2022-01-11 | 286 | 289 | 286 | 289 | 12,600 | 289 |
| 2022-01-07 | 286 | 287 | 285 | 286 | 17,000 | 286 |
| 2022-01-06 | 291 | 292 | 284 | 284 | 43,400 | 284 |
| 2022-01-05 | 293 | 294 | 291 | 293 | 9,900 | 293 |
| 2022-01-04 | 287 | 293 | 287 | 293 | 18,700 | 293 |
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
