ヤマト インターナショナル(8127)の株価時系列情報
ヤマト インターナショナル(8127)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 770 | 780 | 755 | 780 | 21,000 |
| 1984/12/27 | 775 | 775 | 766 | 770 | 14,000 |
| 1984/12/26 | 775 | 780 | 775 | 775 | 13,000 |
| 1984/12/25 | 790 | 790 | 775 | 775 | 5,000 |
| 1984/12/24 | 800 | 800 | 800 | 800 | 30,000 |
| 1984/12/22 | 775 | 790 | 775 | 790 | 21,000 |
| 1984/12/21 | 775 | 775 | 775 | 775 | 9,000 |
| 1984/12/20 | 775 | 776 | 775 | 776 | 4,000 |
| 1984/12/19 | 775 | 776 | 775 | 775 | 19,000 |
| 1984/12/18 | 775 | 775 | 775 | 775 | 6,000 |
| 1984/12/17 | 790 | 790 | 790 | 790 | 2,000 |
| 1984/12/15 | 795 | 800 | 795 | 795 | 3,000 |
| 1984/12/14 | 799 | 800 | 775 | 800 | 9,000 |
| 1984/12/13 | 800 | 801 | 800 | 801 | 5,000 |
| 1984/12/12 | 800 | 800 | 800 | 800 | 7,000 |
| 1984/12/11 | 810 | 810 | 810 | 810 | 3,000 |
| 1984/12/07 | 799 | 800 | 799 | 800 | 3,000 |
| 1984/12/06 | 800 | 800 | 800 | 800 | 1,000 |
| 1984/12/05 | 800 | 800 | 795 | 795 | 8,000 |
| 1984/12/04 | 800 | 800 | 795 | 800 | 6,000 |
| 1984/12/03 | 800 | 800 | 800 | 800 | 118,000 |
| 1984/12/01 | 812 | 820 | 811 | 811 | 3,000 |
| 1984/11/30 | 812 | 812 | 812 | 812 | 1,000 |
| 1984/11/29 | 818 | 820 | 810 | 810 | 3,000 |
| 1984/11/28 | 835 | 835 | 820 | 820 | 3,000 |
| 1984/11/27 | 820 | 830 | 820 | 830 | 4,000 |
| 1984/11/27 | 1 -> 1.20 分割 | ||||
| 1984/11/26 | 1,030 | 1,030 | 990 | 1,000 | 20,000 |
| 1984/11/24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1984/11/22 | 1,030 | 1,040 | 1,030 | 1,030 | 35,000 |
| 1984/11/21 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 1984/11/20 | 1,040 | 1,040 | 1,010 | 1,030 | 39,000 |
| 1984/11/19 | 1,030 | 1,040 | 1,030 | 1,040 | 22,000 |
| 1984/11/17 | 1,010 | 1,030 | 1,010 | 1,030 | 85,000 |
| 1984/11/16 | 1,030 | 1,030 | 1,010 | 1,010 | 46,000 |
| 1984/11/15 | 1,010 | 1,030 | 1,010 | 1,030 | 18,000 |
| 1984/11/14 | 1,000 | 1,030 | 1,000 | 1,030 | 344,000 |
| 1984/11/13 | 1,000 | 1,010 | 1,000 | 1,010 | 411,000 |
| 1984/11/12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1984/11/09 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 1984/11/08 | 991 | 1,030 | 991 | 1,030 | 3,000 |
| 1984/11/07 | 1,030 | 1,040 | 990 | 1,000 | 38,000 |
| 1984/11/06 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1984/11/05 | 1,030 | 1,090 | 1,030 | 1,030 | 5,000 |
| 1984/11/02 | 1,030 | 1,030 | 1,030 | 1,030 | 16,000 |
| 1984/11/01 | 1,050 | 1,050 | 1,030 | 1,030 | 17,000 |
| 1984/10/31 | 1,070 | 1,070 | 1,030 | 1,030 | 13,000 |
| 1984/10/30 | 1,070 | 1,070 | 1,050 | 1,070 | 27,000 |
| 1984/10/29 | 1,060 | 1,080 | 1,060 | 1,060 | 45,000 |
| 1984/10/27 | 1,000 | 1,030 | 1,000 | 1,030 | 16,000 |
| 1984/10/26 | 990 | 990 | 990 | 990 | 3,000 |
| 1984/10/25 | 985 | 985 | 985 | 985 | 2,000 |
| 1984/10/24 | 970 | 979 | 970 | 979 | 2,000 |
| 1984/10/23 | 990 | 990 | 990 | 990 | 2,000 |
| 1984/10/22 | 990 | 990 | 990 | 990 | 2,000 |
| 1984/10/20 | 990 | 990 | 990 | 990 | 6,000 |
| 1984/10/19 | 960 | 970 | 960 | 960 | 457,000 |
| 1984/10/18 | 970 | 970 | 960 | 960 | 3,000 |
| 1984/10/17 | 952 | 970 | 950 | 970 | 3,000 |
| 1984/10/16 | 953 | 960 | 952 | 952 | 37,000 |
| 1984/10/15 | 953 | 953 | 952 | 952 | 12,000 |
| 1984/10/12 | 952 | 952 | 952 | 952 | 1,000 |
| 1984/10/11 | 960 | 960 | 952 | 952 | 5,000 |
| 1984/10/08 | 960 | 960 | 960 | 960 | 15,000 |
| 1984/10/06 | 960 | 960 | 960 | 960 | 10,000 |
| 1984/10/05 | 960 | 960 | 960 | 960 | 15,000 |
| 1984/10/04 | 960 | 960 | 960 | 960 | 27,000 |
| 1984/10/03 | 960 | 960 | 960 | 960 | 2,000 |
| 1984/10/02 | 970 | 970 | 960 | 960 | 10,000 |
| 1984/10/01 | 975 | 975 | 975 | 975 | 12,000 |
| 1984/09/28 | 970 | 970 | 970 | 970 | 3,000 |
| 1984/09/27 | 975 | 975 | 975 | 975 | 1,000 |
| 1984/09/26 | 980 | 980 | 980 | 980 | 3,000 |
| 1984/09/21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1984/09/20 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1984/09/19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1984/09/18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1984/09/17 | 1,000 | 1,010 | 1,000 | 1,010 | 26,000 |
| 1984/09/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1984/09/12 | 1,020 | 1,020 | 1,000 | 1,000 | 22,000 |
| 1984/09/10 | 995 | 995 | 995 | 995 | 1,000 |
| 1984/09/07 | 995 | 995 | 995 | 995 | 9,000 |
| 1984/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1984/09/05 | 995 | 1,000 | 995 | 1,000 | 7,000 |
| 1984/09/04 | 995 | 1,000 | 995 | 995 | 8,000 |
| 1984/09/03 | 965 | 980 | 965 | 980 | 2,000 |
| 1984/09/01 | 960 | 960 | 960 | 960 | 2,000 |
| 1984/08/31 | 950 | 950 | 950 | 950 | 1,000 |
| 1984/08/30 | 950 | 960 | 950 | 960 | 2,000 |
| 1984/08/29 | 935 | 950 | 935 | 950 | 3,000 |
| 1984/08/28 | 950 | 950 | 950 | 950 | 1,000 |
| 1984/08/27 | 955 | 955 | 955 | 955 | 1,000 |
| 1984/08/25 | 960 | 960 | 960 | 960 | 5,000 |
| 1984/08/24 | 970 | 970 | 970 | 970 | 1,000 |
| 1984/08/23 | 970 | 970 | 970 | 970 | 2,000 |
| 1984/08/22 | 980 | 980 | 980 | 980 | 1,000 |
| 1984/08/21 | 970 | 970 | 970 | 970 | 2,000 |
| 1984/08/20 | 960 | 960 | 960 | 960 | 110,000 |
| 1984/08/18 | 960 | 960 | 960 | 960 | 1,000 |
| 1984/08/17 | 960 | 960 | 960 | 960 | 1,000 |
| 1984/08/16 | 960 | 960 | 960 | 960 | 1,000 |
| 1984/08/15 | 960 | 960 | 960 | 960 | 2,000 |
| 1984/08/10 | 950 | 950 | 950 | 950 | 5,000 |
| 1984/08/09 | 950 | 950 | 950 | 950 | 2,000 |
| 1984/08/08 | 950 | 950 | 950 | 950 | 3,000 |
| 1984/08/07 | 950 | 950 | 950 | 950 | 4,000 |
| 1984/08/06 | 950 | 950 | 950 | 950 | 6,000 |
| 1984/08/04 | 950 | 950 | 950 | 950 | 1,000 |
| 1984/08/03 | 950 | 950 | 950 | 950 | 1,000 |
| 1984/08/02 | 950 | 950 | 950 | 950 | 7,000 |
| 1984/07/28 | 950 | 950 | 950 | 950 | 2,000 |
| 1984/07/26 | 950 | 950 | 950 | 950 | 23,000 |
| 1984/07/25 | 950 | 950 | 945 | 945 | 7,000 |
| 1984/07/24 | 950 | 950 | 950 | 950 | 11,000 |
| 1984/07/23 | 985 | 985 | 985 | 985 | 1,000 |
| 1984/07/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1984/07/18 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1984/07/17 | 1,020 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1984/07/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1984/07/12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1984/07/11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1984/07/06 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1984/07/03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1984/07/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1984/06/30 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1984/06/29 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1984/06/28 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 |
| 1984/06/27 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1984/06/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1984/06/25 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 |
| 1984/06/23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1984/06/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1984/06/21 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1984/06/20 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 |
| 1984/06/19 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 |
| 1984/06/18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1984/06/16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1984/06/15 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1984/06/14 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1984/06/13 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 |
| 1984/06/12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1984/06/11 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1984/06/08 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 |
| 1984/06/07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1984/06/06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1984/06/01 | 1,020 | 1,020 | 990 | 990 | 7,000 |
| 1984/05/31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1984/05/24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1984/05/23 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1984/05/21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1984/05/19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1984/05/18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1984/05/11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1984/05/10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1984/05/09 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1984/05/08 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1984/05/07 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 1984/05/04 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 |
| 1984/05/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1984/05/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1984/04/28 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1984/04/27 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1984/04/25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1984/04/24 | 1,020 | 1,040 | 1,010 | 1,040 | 67,000 |
| 1984/04/23 | 985 | 985 | 985 | 985 | 3,000 |
| 1984/04/20 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 1984/04/17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1984/04/16 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 1984/04/13 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1984/04/12 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1984/04/11 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 1984/04/09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1984/04/03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1984/03/31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1984/03/30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1984/03/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1984/03/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1984/03/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1984/03/26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1984/03/24 | 1,090 | 1,090 | 1,070 | 1,090 | 25,000 |
| 1984/03/23 | 1,050 | 1,090 | 1,050 | 1,090 | 23,000 |
| 1984/03/21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1984/03/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1984/03/16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1984/03/09 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1984/03/08 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1984/03/07 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1984/03/06 | 1,070 | 1,080 | 1,070 | 1,080 | 11,000 |
| 1984/02/28 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 1984/02/27 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 |
| 1984/02/23 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1984/02/22 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1984/02/21 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1984/02/17 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1984/02/14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1984/02/13 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1984/02/10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1984/02/09 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1984/02/08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1984/02/03 | 1,070 | 1,070 | 1,070 | 1,070 | 31,000 |
| 1984/02/02 | 1,040 | 1,060 | 1,040 | 1,060 | 8,000 |
| 1984/02/01 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1984/01/31 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1984/01/30 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1984/01/28 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 |
| 1984/01/27 | 969 | 990 | 969 | 990 | 10,000 |
| 1984/01/26 | 965 | 970 | 955 | 970 | 4,000 |
| 1984/01/25 | 970 | 970 | 965 | 965 | 4,000 |
| 1984/01/18 | 980 | 980 | 980 | 980 | 1,000 |
| 1984/01/17 | 982 | 982 | 982 | 982 | 1,000 |
| 1984/01/11 | 980 | 989 | 980 | 989 | 14,000 |
| 1984/01/06 | 995 | 995 | 995 | 995 | 1,000 |
| 1984/01/05 | 990 | 990 | 990 | 990 | 1,000 |
| 1984/01/04 | 980 | 980 | 980 | 980 | 1,000 |