9082 大和自動車交通(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 846 | 858 | 828 | 838 | 3,800 | 838 |
| 2024-04-25 | 869 | 869 | 828 | 841 | 6,800 | 841 |
| 2024-04-24 | 867 | 878 | 860 | 865 | 3,200 | 865 |
| 2024-04-23 | 882 | 883 | 874 | 875 | 9,200 | 875 |
| 2024-04-22 | 888 | 902 | 888 | 897 | 1,200 | 897 |
| 2024-04-19 | 908 | 913 | 896 | 902 | 4,500 | 902 |
| 2024-04-18 | 919 | 923 | 918 | 923 | 1,000 | 923 |
| 2024-04-17 | 944 | 944 | 920 | 929 | 1,400 | 929 |
| 2024-04-16 | 953 | 953 | 929 | 929 | 4,500 | 929 |
| 2024-04-15 | 955 | 964 | 955 | 964 | 700 | 964 |
| 2024-04-12 | 958 | 960 | 954 | 955 | 1,000 | 955 |
| 2024-04-11 | 965 | 965 | 953 | 953 | 1,200 | 953 |
| 2024-04-10 | 963 | 965 | 949 | 950 | 6,500 | 950 |
| 2024-04-09 | 980 | 980 | 960 | 963 | 3,900 | 963 |
| 2024-04-08 | 999 | 1,009 | 980 | 980 | 5,900 | 980 |
| 2024-04-05 | 974 | 987 | 971 | 985 | 3,300 | 985 |
| 2024-04-04 | 974 | 985 | 974 | 983 | 2,200 | 983 |
| 2024-04-03 | 971 | 977 | 965 | 977 | 2,500 | 977 |
| 2024-04-02 | 986 | 993 | 972 | 981 | 5,100 | 981 |
| 2024-04-01 | 986 | 1,020 | 985 | 985 | 7,100 | 985 |
| 2024-03-29 | 978 | 988 | 956 | 971 | 10,200 | 971 |
| 2024-03-28 | 994 | 999 | 962 | 978 | 9,400 | 978 |
| 2024-03-27 | 1,008 | 1,028 | 997 | 1,011 | 6,400 | 1,011 |
| 2024-03-26 | 991 | 1,018 | 986 | 1,004 | 2,200 | 1,004 |
| 2024-03-25 | 1,013 | 1,019 | 984 | 996 | 7,100 | 996 |
| 2024-03-22 | 1,009 | 1,010 | 991 | 1,003 | 3,400 | 1,003 |
| 2024-03-21 | 996 | 1,016 | 991 | 1,009 | 12,200 | 1,009 |
| 2024-03-19 | 988 | 998 | 982 | 996 | 10,000 | 996 |
| 2024-03-18 | 966 | 989 | 965 | 988 | 2,600 | 988 |
| 2024-03-15 | 988 | 989 | 949 | 966 | 13,400 | 966 |
| 2024-03-14 | 992 | 1,016 | 986 | 987 | 6,800 | 987 |
| 2024-03-13 | 991 | 1,005 | 978 | 992 | 13,700 | 992 |
| 2024-03-12 | 994 | 1,011 | 988 | 994 | 6,800 | 994 |
| 2024-03-11 | 992 | 1,006 | 980 | 994 | 4,700 | 994 |
| 2024-03-08 | 1,020 | 1,030 | 970 | 1,013 | 11,200 | 1,013 |
| 2024-03-07 | 1,040 | 1,055 | 998 | 1,021 | 18,900 | 1,021 |
| 2024-03-06 | 997 | 1,046 | 997 | 1,033 | 13,200 | 1,033 |
| 2024-03-05 | 1,014 | 1,035 | 973 | 1,021 | 13,000 | 1,021 |
| 2024-03-04 | 1,050 | 1,050 | 998 | 1,015 | 12,200 | 1,015 |
| 2024-03-01 | 962 | 1,042 | 962 | 1,034 | 20,400 | 1,034 |
| 2024-02-29 | 940 | 974 | 940 | 954 | 3,400 | 954 |
| 2024-02-28 | 923 | 940 | 920 | 940 | 2,700 | 940 |
| 2024-02-27 | 949 | 949 | 923 | 923 | 3,700 | 923 |
| 2024-02-26 | 918 | 958 | 914 | 950 | 13,400 | 950 |
| 2024-02-22 | 960 | 960 | 930 | 933 | 7,900 | 933 |
| 2024-02-21 | 965 | 969 | 947 | 965 | 5,500 | 965 |
| 2024-02-20 | 979 | 979 | 956 | 965 | 4,700 | 965 |
| 2024-02-19 | 982 | 998 | 975 | 980 | 3,100 | 980 |
| 2024-02-16 | 1,000 | 1,000 | 975 | 989 | 5,300 | 989 |
| 2024-02-15 | 980 | 1,015 | 979 | 1,001 | 9,500 | 1,001 |
| 2024-02-14 | 1,023 | 1,046 | 1,021 | 1,042 | 3,000 | 1,042 |
| 2024-02-13 | 1,028 | 1,045 | 1,028 | 1,044 | 6,500 | 1,044 |
| 2024-02-09 | 1,025 | 1,035 | 1,025 | 1,033 | 2,800 | 1,033 |
| 2024-02-08 | 1,030 | 1,050 | 1,024 | 1,033 | 3,800 | 1,033 |
| 2024-02-07 | 1,035 | 1,035 | 1,022 | 1,030 | 4,400 | 1,030 |
| 2024-02-06 | 1,017 | 1,043 | 1,017 | 1,037 | 3,600 | 1,037 |
| 2024-02-05 | 1,023 | 1,035 | 1,016 | 1,020 | 6,000 | 1,020 |
| 2024-02-02 | 1,031 | 1,042 | 1,017 | 1,018 | 6,500 | 1,018 |
| 2024-02-01 | 1,023 | 1,059 | 1,008 | 1,017 | 21,300 | 1,017 |
| 2024-01-31 | 1,021 | 1,038 | 1,021 | 1,023 | 8,100 | 1,023 |
| 2024-01-30 | 1,023 | 1,039 | 1,018 | 1,021 | 6,400 | 1,021 |
| 2024-01-29 | 1,046 | 1,046 | 1,014 | 1,030 | 8,600 | 1,030 |
| 2024-01-26 | 1,024 | 1,196 | 1,010 | 1,016 | 159,300 | 1,016 |
| 2024-01-25 | 1,013 | 1,025 | 1,007 | 1,024 | 5,600 | 1,024 |
| 2024-01-24 | 1,017 | 1,025 | 1,008 | 1,013 | 4,200 | 1,013 |
| 2024-01-23 | 1,026 | 1,026 | 1,005 | 1,010 | 5,800 | 1,010 |
| 2024-01-22 | 1,032 | 1,040 | 1,015 | 1,016 | 5,800 | 1,016 |
| 2024-01-19 | 1,024 | 1,047 | 1,004 | 1,032 | 6,400 | 1,032 |
| 2024-01-18 | 1,005 | 1,030 | 1,001 | 1,016 | 9,300 | 1,016 |
| 2024-01-17 | 1,017 | 1,028 | 1,001 | 1,004 | 12,600 | 1,004 |
| 2024-01-16 | 1,042 | 1,050 | 1,002 | 1,011 | 25,100 | 1,011 |
| 2024-01-15 | 1,100 | 1,100 | 1,041 | 1,042 | 44,800 | 1,042 |
| 2024-01-12 | 1,150 | 1,150 | 1,090 | 1,096 | 25,300 | 1,096 |
| 2024-01-11 | 1,100 | 1,245 | 1,078 | 1,150 | 170,700 | 1,150 |
| 2024-01-10 | 1,065 | 1,100 | 1,050 | 1,062 | 14,000 | 1,062 |
| 2024-01-09 | 1,081 | 1,084 | 1,068 | 1,072 | 9,800 | 1,072 |
| 2024-01-05 | 1,080 | 1,110 | 1,060 | 1,079 | 13,300 | 1,079 |
| 2024-01-04 | 1,053 | 1,180 | 1,036 | 1,080 | 46,700 | 1,080 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
