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 |
|---|---|---|---|---|---|
| 1991/12/30 | 798 | 798 | 795 | 795 | 6,000 |
| 1991/12/27 | 793 | 801 | 793 | 798 | 7,000 |
| 1991/12/26 | 781 | 782 | 781 | 782 | 2,000 |
| 1991/12/25 | 780 | 780 | 772 | 772 | 11,000 |
| 1991/12/24 | 795 | 795 | 765 | 770 | 46,000 |
| 1991/12/20 | 800 | 800 | 780 | 780 | 19,000 |
| 1991/12/19 | 790 | 790 | 780 | 780 | 24,000 |
| 1991/12/18 | 811 | 811 | 790 | 793 | 22,000 |
| 1991/12/17 | 830 | 839 | 830 | 839 | 9,000 |
| 1991/12/16 | 811 | 829 | 811 | 826 | 15,000 |
| 1991/12/13 | 756 | 800 | 755 | 785 | 14,000 |
| 1991/12/12 | 750 | 765 | 750 | 751 | 52,000 |
| 1991/12/11 | 750 | 755 | 745 | 750 | 26,000 |
| 1991/12/10 | 772 | 772 | 755 | 761 | 18,000 |
| 1991/12/09 | 780 | 780 | 772 | 772 | 18,000 |
| 1991/12/06 | 779 | 780 | 770 | 770 | 31,000 |
| 1991/12/05 | 785 | 785 | 781 | 781 | 90,000 |
| 1991/12/04 | 780 | 785 | 770 | 785 | 87,000 |
| 1991/12/03 | 780 | 785 | 780 | 780 | 100,000 |
| 1991/12/02 | 800 | 800 | 780 | 780 | 17,000 |
| 1991/11/29 | 820 | 823 | 785 | 785 | 21,000 |
| 1991/11/28 | 870 | 870 | 850 | 850 | 22,000 |
| 1991/11/26 | 850 | 885 | 850 | 885 | 5,000 |
| 1991/11/26 | 1 -> 1.05 分割 | ||||
| 1991/11/25 | 980 | 980 | 969 | 970 | 13,000 |
| 1991/11/22 | 999 | 999 | 980 | 980 | 17,000 |
| 1991/11/21 | 1,000 | 1,000 | 970 | 1,000 | 26,000 |
| 1991/11/20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/11/19 | 1,000 | 1,020 | 990 | 1,020 | 39,000 |
| 1991/11/18 | 920 | 951 | 920 | 951 | 41,000 |
| 1991/11/15 | 996 | 1,020 | 996 | 1,020 | 29,000 |
| 1991/11/14 | 1,000 | 1,000 | 998 | 998 | 6,000 |
| 1991/11/13 | 1,000 | 1,000 | 996 | 1,000 | 11,000 |
| 1991/11/12 | 1,000 | 1,010 | 995 | 1,000 | 24,000 |
| 1991/11/11 | 1,040 | 1,040 | 1,020 | 1,020 | 9,000 |
| 1991/11/08 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1991/11/07 | 1,060 | 1,060 | 1,040 | 1,040 | 23,000 |
| 1991/11/06 | 1,020 | 1,070 | 1,020 | 1,070 | 19,000 |
| 1991/11/05 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1991/11/01 | 1,050 | 1,070 | 1,050 | 1,050 | 7,000 |
| 1991/10/31 | 1,070 | 1,080 | 1,050 | 1,050 | 19,000 |
| 1991/10/30 | 1,050 | 1,080 | 1,050 | 1,080 | 7,000 |
| 1991/10/29 | 1,080 | 1,080 | 1,050 | 1,050 | 15,000 |
| 1991/10/28 | 1,040 | 1,080 | 1,020 | 1,050 | 12,000 |
| 1991/10/25 | 1,080 | 1,080 | 1,050 | 1,080 | 10,000 |
| 1991/10/24 | 1,050 | 1,090 | 1,040 | 1,090 | 32,000 |
| 1991/10/22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/10/21 | 1,070 | 1,070 | 1,060 | 1,060 | 11,000 |
| 1991/10/18 | 1,060 | 1,060 | 1,030 | 1,060 | 15,000 |
| 1991/10/17 | 1,040 | 1,070 | 1,010 | 1,060 | 33,000 |
| 1991/10/16 | 1,050 | 1,050 | 1,020 | 1,040 | 10,000 |
| 1991/10/15 | 1,050 | 1,060 | 1,050 | 1,050 | 5,000 |
| 1991/10/14 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 |
| 1991/10/11 | 1,050 | 1,060 | 1,040 | 1,050 | 18,000 |
| 1991/10/09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1991/10/08 | 1,050 | 1,060 | 1,000 | 1,060 | 13,000 |
| 1991/10/07 | 1,090 | 1,090 | 1,060 | 1,080 | 5,000 |
| 1991/10/04 | 1,070 | 1,070 | 1,050 | 1,050 | 39,000 |
| 1991/10/03 | 1,060 | 1,070 | 1,050 | 1,050 | 40,000 |
| 1991/10/02 | 1,090 | 1,090 | 1,060 | 1,060 | 21,000 |
| 1991/10/01 | 1,080 | 1,090 | 1,070 | 1,090 | 23,000 |
| 1991/09/30 | 1,070 | 1,070 | 1,050 | 1,070 | 8,000 |
| 1991/09/27 | 1,050 | 1,080 | 1,050 | 1,070 | 40,000 |
| 1991/09/26 | 1,090 | 1,090 | 1,050 | 1,080 | 17,000 |
| 1991/09/25 | 1,050 | 1,070 | 1,050 | 1,070 | 31,000 |
| 1991/09/24 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 |
| 1991/09/20 | 1,040 | 1,050 | 1,040 | 1,050 | 29,000 |
| 1991/09/19 | 1,030 | 1,040 | 1,020 | 1,040 | 62,000 |
| 1991/09/18 | 1,020 | 1,030 | 1,020 | 1,020 | 41,000 |
| 1991/09/17 | 1,020 | 1,020 | 1,000 | 1,010 | 17,000 |
| 1991/09/13 | 970 | 1,000 | 970 | 1,000 | 12,000 |
| 1991/09/12 | 967 | 967 | 967 | 967 | 12,000 |
| 1991/09/11 | 980 | 990 | 950 | 990 | 23,000 |
| 1991/09/10 | 995 | 995 | 990 | 990 | 40,000 |
| 1991/09/09 | 1,040 | 1,040 | 1,010 | 1,030 | 11,000 |
| 1991/09/06 | 990 | 1,010 | 990 | 1,010 | 16,000 |
| 1991/09/05 | 991 | 1,000 | 991 | 995 | 7,000 |
| 1991/09/04 | 1,000 | 1,010 | 999 | 1,000 | 23,000 |
| 1991/09/03 | 1,000 | 1,060 | 990 | 1,060 | 50,000 |
| 1991/09/02 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1991/08/30 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991/08/29 | 1,000 | 1,010 | 1,000 | 1,010 | 12,000 |
| 1991/08/28 | 999 | 1,000 | 999 | 1,000 | 7,000 |
| 1991/08/27 | 1,000 | 1,000 | 999 | 1,000 | 11,000 |
| 1991/08/26 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1991/08/23 | 1,050 | 1,050 | 1,020 | 1,030 | 5,000 |
| 1991/08/22 | 1,050 | 1,060 | 1,050 | 1,050 | 14,000 |
| 1991/08/21 | 990 | 1,030 | 990 | 1,030 | 18,000 |
| 1991/08/20 | 999 | 999 | 980 | 990 | 28,000 |
| 1991/08/19 | 1,030 | 1,030 | 1,000 | 1,010 | 32,000 |
| 1991/08/16 | 1,040 | 1,050 | 1,000 | 1,050 | 47,000 |
| 1991/08/15 | 1,050 | 1,060 | 1,050 | 1,060 | 17,000 |
| 1991/08/14 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 |
| 1991/08/13 | 1,080 | 1,100 | 1,060 | 1,100 | 7,000 |
| 1991/08/12 | 1,100 | 1,100 | 1,080 | 1,080 | 13,000 |
| 1991/08/09 | 1,110 | 1,170 | 1,100 | 1,170 | 36,000 |
| 1991/08/08 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 |
| 1991/08/07 | 1,130 | 1,130 | 1,120 | 1,120 | 11,000 |
| 1991/08/06 | 1,130 | 1,150 | 1,130 | 1,140 | 10,000 |
| 1991/08/05 | 1,140 | 1,140 | 1,130 | 1,140 | 8,000 |
| 1991/08/02 | 1,100 | 1,150 | 1,100 | 1,140 | 19,000 |
| 1991/08/01 | 1,150 | 1,160 | 1,100 | 1,100 | 7,000 |
| 1991/07/31 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1991/07/30 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 |
| 1991/07/29 | 1,150 | 1,160 | 1,140 | 1,160 | 38,000 |
| 1991/07/26 | 1,100 | 1,150 | 1,100 | 1,150 | 22,000 |
| 1991/07/25 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 |
| 1991/07/24 | 1,110 | 1,110 | 1,110 | 1,110 | 16,000 |
| 1991/07/23 | 1,100 | 1,110 | 1,100 | 1,110 | 12,000 |
| 1991/07/22 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1991/07/19 | 1,090 | 1,140 | 1,090 | 1,140 | 17,000 |
| 1991/07/18 | 1,090 | 1,090 | 1,080 | 1,080 | 24,000 |
| 1991/07/17 | 1,090 | 1,110 | 1,090 | 1,090 | 5,000 |
| 1991/07/16 | 1,120 | 1,120 | 1,080 | 1,110 | 44,000 |
| 1991/07/15 | 1,160 | 1,160 | 1,090 | 1,120 | 72,000 |
| 1991/07/12 | 1,130 | 1,200 | 1,100 | 1,140 | 146,000 |
| 1991/07/11 | 1,120 | 1,140 | 1,120 | 1,130 | 14,000 |
| 1991/07/10 | 1,100 | 1,130 | 1,080 | 1,120 | 33,000 |
| 1991/07/09 | 1,040 | 1,120 | 1,000 | 1,120 | 108,000 |
| 1991/07/08 | 1,140 | 1,160 | 1,100 | 1,100 | 37,000 |
| 1991/07/05 | 1,140 | 1,140 | 1,110 | 1,140 | 51,000 |
| 1991/07/04 | 1,150 | 1,150 | 1,130 | 1,130 | 49,000 |
| 1991/07/03 | 1,190 | 1,190 | 1,160 | 1,160 | 33,000 |
| 1991/07/02 | 1,180 | 1,200 | 1,180 | 1,200 | 46,000 |
| 1991/07/01 | 1,180 | 1,200 | 1,170 | 1,170 | 52,000 |
| 1991/06/28 | 1,190 | 1,200 | 1,180 | 1,180 | 104,000 |
| 1991/06/27 | 1,200 | 1,200 | 1,160 | 1,170 | 21,000 |
| 1991/06/26 | 1,200 | 1,210 | 1,190 | 1,200 | 138,000 |
| 1991/06/25 | 1,170 | 1,180 | 1,170 | 1,170 | 17,000 |
| 1991/06/24 | 1,240 | 1,240 | 1,180 | 1,180 | 91,000 |
| 1991/06/21 | 1,190 | 1,240 | 1,190 | 1,220 | 332,000 |
| 1991/06/20 | 1,170 | 1,190 | 1,170 | 1,190 | 96,000 |
| 1991/06/19 | 1,200 | 1,210 | 1,160 | 1,170 | 303,000 |
| 1991/06/18 | 1,120 | 1,220 | 1,120 | 1,170 | 300,000 |
| 1991/06/17 | 1,120 | 1,140 | 1,120 | 1,120 | 54,000 |
| 1991/06/14 | 1,110 | 1,120 | 1,100 | 1,120 | 24,000 |
| 1991/06/13 | 1,120 | 1,120 | 1,110 | 1,120 | 27,000 |
| 1991/06/12 | 1,100 | 1,120 | 1,100 | 1,110 | 39,000 |
| 1991/06/11 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 |
| 1991/06/10 | 1,120 | 1,120 | 1,100 | 1,120 | 12,000 |
| 1991/06/07 | 1,120 | 1,130 | 1,110 | 1,120 | 30,000 |
| 1991/06/06 | 1,130 | 1,130 | 1,120 | 1,120 | 15,000 |
| 1991/06/05 | 1,120 | 1,130 | 1,120 | 1,130 | 10,000 |
| 1991/06/04 | 1,120 | 1,140 | 1,120 | 1,120 | 14,000 |
| 1991/06/03 | 1,120 | 1,140 | 1,120 | 1,140 | 22,000 |
| 1991/05/31 | 1,120 | 1,140 | 1,120 | 1,140 | 25,000 |
| 1991/05/30 | 1,140 | 1,150 | 1,120 | 1,140 | 17,000 |
| 1991/05/29 | 1,130 | 1,140 | 1,130 | 1,140 | 80,000 |
| 1991/05/28 | 1,140 | 1,140 | 1,110 | 1,110 | 10,000 |
| 1991/05/27 | 1,100 | 1,130 | 1,100 | 1,120 | 45,000 |
| 1991/05/24 | 1,150 | 1,150 | 1,100 | 1,100 | 46,000 |
| 1991/05/23 | 1,140 | 1,150 | 1,130 | 1,140 | 23,000 |
| 1991/05/22 | 1,150 | 1,160 | 1,140 | 1,140 | 16,000 |
| 1991/05/21 | 1,170 | 1,170 | 1,110 | 1,150 | 8,000 |
| 1991/05/20 | 1,190 | 1,200 | 1,140 | 1,170 | 38,000 |
| 1991/05/17 | 1,170 | 1,200 | 1,170 | 1,200 | 26,000 |
| 1991/05/16 | 1,180 | 1,180 | 1,170 | 1,170 | 9,000 |
| 1991/05/15 | 1,190 | 1,200 | 1,180 | 1,180 | 38,000 |
| 1991/05/14 | 1,200 | 1,220 | 1,200 | 1,200 | 43,000 |
| 1991/05/13 | 1,220 | 1,220 | 1,180 | 1,200 | 31,000 |
| 1991/05/10 | 1,200 | 1,210 | 1,180 | 1,180 | 46,000 |
| 1991/05/09 | 1,180 | 1,200 | 1,170 | 1,200 | 58,000 |
| 1991/05/08 | 1,190 | 1,190 | 1,170 | 1,180 | 28,000 |
| 1991/05/07 | 1,180 | 1,190 | 1,180 | 1,190 | 69,000 |
| 1991/05/02 | 1,180 | 1,190 | 1,160 | 1,160 | 29,000 |
| 1991/05/01 | 1,140 | 1,180 | 1,140 | 1,180 | 43,000 |
| 1991/04/30 | 1,140 | 1,150 | 1,130 | 1,130 | 29,000 |
| 1991/04/26 | 1,160 | 1,160 | 1,140 | 1,140 | 13,000 |
| 1991/04/25 | 1,190 | 1,190 | 1,150 | 1,150 | 32,000 |
| 1991/04/24 | 1,180 | 1,180 | 1,130 | 1,130 | 47,000 |
| 1991/04/23 | 1,200 | 1,200 | 1,170 | 1,170 | 31,000 |
| 1991/04/22 | 1,210 | 1,220 | 1,200 | 1,210 | 25,000 |
| 1991/04/19 | 1,220 | 1,220 | 1,200 | 1,200 | 39,000 |
| 1991/04/18 | 1,210 | 1,230 | 1,200 | 1,210 | 40,000 |
| 1991/04/17 | 1,200 | 1,220 | 1,190 | 1,210 | 60,000 |
| 1991/04/16 | 1,210 | 1,210 | 1,200 | 1,200 | 60,000 |
| 1991/04/15 | 1,200 | 1,210 | 1,200 | 1,210 | 46,000 |
| 1991/04/12 | 1,200 | 1,200 | 1,180 | 1,180 | 47,000 |
| 1991/04/11 | 1,210 | 1,230 | 1,200 | 1,200 | 137,000 |
| 1991/04/10 | 1,220 | 1,230 | 1,210 | 1,210 | 107,000 |
| 1991/04/09 | 1,210 | 1,230 | 1,200 | 1,200 | 97,000 |
| 1991/04/08 | 1,240 | 1,240 | 1,230 | 1,230 | 92,000 |
| 1991/04/05 | 1,240 | 1,260 | 1,240 | 1,240 | 299,000 |
| 1991/04/04 | 1,230 | 1,250 | 1,220 | 1,250 | 143,000 |
| 1991/04/03 | 1,200 | 1,250 | 1,200 | 1,210 | 248,000 |
| 1991/04/02 | 1,220 | 1,220 | 1,190 | 1,200 | 132,000 |
| 1991/04/01 | 1,180 | 1,210 | 1,160 | 1,210 | 118,000 |
| 1991/03/29 | 1,180 | 1,180 | 1,160 | 1,180 | 79,000 |
| 1991/03/28 | 1,140 | 1,190 | 1,140 | 1,180 | 76,000 |
| 1991/03/27 | 1,150 | 1,210 | 1,150 | 1,180 | 328,000 |
| 1991/03/26 | 1,130 | 1,140 | 1,100 | 1,140 | 49,000 |
| 1991/03/25 | 1,150 | 1,160 | 1,120 | 1,120 | 110,000 |
| 1991/03/22 | 1,090 | 1,170 | 1,090 | 1,170 | 144,000 |
| 1991/03/20 | 1,080 | 1,090 | 1,060 | 1,070 | 89,000 |
| 1991/03/19 | 1,090 | 1,110 | 1,070 | 1,080 | 319,000 |
| 1991/03/18 | 991 | 1,070 | 991 | 1,040 | 267,000 |
| 1991/03/15 | 990 | 995 | 980 | 990 | 153,000 |
| 1991/03/14 | 990 | 990 | 985 | 989 | 15,000 |
| 1991/03/13 | 980 | 990 | 970 | 990 | 51,000 |
| 1991/03/12 | 970 | 995 | 970 | 980 | 145,000 |
| 1991/03/11 | 990 | 990 | 980 | 980 | 10,000 |
| 1991/03/08 | 989 | 995 | 985 | 995 | 27,000 |
| 1991/03/07 | 1,000 | 1,020 | 990 | 990 | 64,000 |
| 1991/03/06 | 949 | 998 | 940 | 998 | 63,000 |
| 1991/03/05 | 925 | 935 | 925 | 935 | 49,000 |
| 1991/03/04 | 930 | 933 | 925 | 925 | 35,000 |
| 1991/03/01 | 930 | 930 | 900 | 925 | 32,000 |
| 1991/02/28 | 920 | 930 | 920 | 930 | 17,000 |
| 1991/02/27 | 930 | 940 | 930 | 930 | 36,000 |
| 1991/02/26 | 935 | 949 | 920 | 933 | 50,000 |
| 1991/02/25 | 950 | 950 | 925 | 925 | 14,000 |
| 1991/02/22 | 950 | 965 | 950 | 950 | 21,000 |
| 1991/02/21 | 950 | 960 | 950 | 950 | 28,000 |
| 1991/02/20 | 998 | 1,000 | 995 | 998 | 22,000 |
| 1991/02/19 | 950 | 980 | 950 | 970 | 28,000 |
| 1991/02/18 | 910 | 935 | 910 | 931 | 32,000 |
| 1991/02/15 | 899 | 900 | 895 | 895 | 29,000 |
| 1991/02/14 | 895 | 900 | 895 | 900 | 6,000 |
| 1991/02/13 | 890 | 895 | 873 | 890 | 80,000 |
| 1991/02/12 | 871 | 893 | 871 | 890 | 18,000 |
| 1991/02/08 | 850 | 852 | 850 | 850 | 17,000 |
| 1991/02/07 | 795 | 848 | 795 | 848 | 101,000 |
| 1991/02/06 | 780 | 790 | 775 | 780 | 75,000 |
| 1991/02/05 | 786 | 786 | 780 | 780 | 8,000 |
| 1991/02/04 | 775 | 780 | 775 | 780 | 2,000 |
| 1991/02/01 | 800 | 800 | 790 | 790 | 21,000 |
| 1991/01/31 | 777 | 810 | 777 | 800 | 37,000 |
| 1991/01/30 | 760 | 770 | 760 | 770 | 4,000 |
| 1991/01/29 | 750 | 760 | 750 | 760 | 40,000 |
| 1991/01/28 | 760 | 760 | 750 | 750 | 6,000 |
| 1991/01/25 | 759 | 760 | 750 | 760 | 24,000 |
| 1991/01/24 | 760 | 760 | 730 | 730 | 45,000 |
| 1991/01/23 | 735 | 750 | 735 | 750 | 2,000 |
| 1991/01/22 | 730 | 735 | 725 | 735 | 20,000 |
| 1991/01/21 | 750 | 750 | 745 | 745 | 40,000 |
| 1991/01/18 | 760 | 769 | 750 | 750 | 112,000 |
| 1991/01/17 | 770 | 775 | 760 | 760 | 32,000 |
| 1991/01/16 | 795 | 800 | 790 | 800 | 40,000 |
| 1991/01/14 | 800 | 800 | 800 | 800 | 24,000 |
| 1991/01/11 | 800 | 803 | 799 | 800 | 30,000 |
| 1991/01/10 | 790 | 800 | 790 | 799 | 16,000 |
| 1991/01/09 | 820 | 820 | 800 | 820 | 19,000 |
| 1991/01/08 | 870 | 870 | 840 | 840 | 7,000 |
| 1991/01/04 | 880 | 880 | 880 | 880 | 2,000 |