9082 大和自動車交通(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-22 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 8,760 |
| 1986-12-19 | 4,400 | 4,400 | 4,380 | 4,380 | 3,000 | 8,760 |
| 1986-12-18 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 8,800 |
| 1986-12-17 | 4,400 | 4,400 | 4,400 | 4,400 | 5,000 | 8,800 |
| 1986-12-09 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 | 8,800 |
| 1986-12-08 | 4,350 | 4,350 | 4,350 | 4,350 | 20,000 | 8,700 |
| 1986-12-01 | 4,130 | 4,130 | 4,130 | 4,130 | 5,000 | 8,260 |
| 1986-11-14 | 3,890 | 3,890 | 3,890 | 3,890 | 7,000 | 7,780 |
| 1986-10-23 | 3,560 | 3,560 | 3,550 | 3,550 | 6,000 | 7,100 |
| 1986-10-21 | 3,510 | 3,510 | 3,510 | 3,510 | 2,000 | 7,020 |
| 1986-10-20 | 3,500 | 3,500 | 3,500 | 3,500 | 21,000 | 7,000 |
| 1986-09-26 | 3,090 | 3,100 | 3,090 | 3,100 | 13,000 | 6,200 |
| 1986-09-12 | 2,950 | 2,950 | 2,950 | 2,950 | 8,000 | 5,900 |
| 1986-09-10 | 2,960 | 2,960 | 2,950 | 2,950 | 7,000 | 5,900 |
| 1986-09-08 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 5,920 |
| 1986-09-04 | 2,810 | 2,900 | 2,810 | 2,900 | 7,000 | 5,800 |
| 1986-09-03 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 5,620 |
| 1986-09-01 | 2,790 | 2,810 | 2,790 | 2,810 | 10,000 | 5,620 |
| 1986-08-21 | 2,590 | 2,610 | 2,590 | 2,610 | 11,000 | 5,220 |
| 1986-07-31 | 2,150 | 2,200 | 2,150 | 2,160 | 4,000 | 4,320 |
| 1986-07-30 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 4,220 |
| 1986-07-24 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 4,220 |
| 1986-07-21 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1986-07-19 | 2,040 | 2,040 | 2,040 | 2,040 | 15,000 | 4,080 |
| 1986-07-18 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 | 4,020 |
| 1986-07-14 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 4,080 |
| 1986-07-11 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 4,000 |
| 1986-07-09 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 3,800 |
| 1986-07-05 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 3,720 |
| 1986-07-03 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 3,720 |
| 1986-06-30 | 1,810 | 1,810 | 1,780 | 1,780 | 2,000 | 3,560 |
| 1986-06-27 | 1,900 | 1,900 | 1,850 | 1,850 | 7,000 | 3,700 |
| 1986-06-26 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 3,740 |
| 1986-06-25 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 3,540 |
| 1986-06-24 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 3,540 |
| 1986-06-20 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 | 3,400 |
| 1986-06-19 | 1,650 | 1,700 | 1,650 | 1,700 | 11,000 | 3,400 |
| 1986-06-18 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 3,240 |
| 1986-06-16 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 3,200 |
| 1986-06-13 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 3,200 |
| 1986-06-11 | 1,550 | 1,570 | 1,550 | 1,570 | 9,000 | 3,140 |
| 1986-06-03 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 3,000 |
| 1986-06-02 | 1,500 | 1,500 | 1,480 | 1,480 | 32,000 | 2,960 |
| 1986-05-30 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 3,080 |
| 1986-05-29 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 3,000 |
| 1986-05-28 | 1,490 | 1,520 | 1,470 | 1,520 | 13,000 | 3,040 |
| 1986-05-27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 2,900 |
| 1986-05-26 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 | 2,800 |
| 1986-05-24 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 | 2,840 |
| 1986-05-23 | 1,360 | 1,390 | 1,350 | 1,390 | 3,000 | 2,780 |
| 1986-05-22 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 2,700 |
| 1986-05-21 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 2,660 |
| 1986-05-20 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 2,580 |
| 1986-05-16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 1986-05-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1986-05-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 1986-05-12 | 1,340 | 1,340 | 1,290 | 1,290 | 4,000 | 2,580 |
| 1986-05-09 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 2,680 |
| 1986-05-08 | 1,270 | 1,300 | 1,270 | 1,300 | 5,000 | 2,600 |
| 1986-05-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 1986-05-02 | 1,250 | 1,280 | 1,250 | 1,280 | 11,000 | 2,560 |
| 1986-05-01 | 1,220 | 1,230 | 1,220 | 1,230 | 15,000 | 2,460 |
| 1986-04-30 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 2,500 |
| 1986-04-25 | 1,220 | 1,220 | 1,190 | 1,190 | 13,000 | 2,380 |
| 1986-04-23 | 1,170 | 1,180 | 1,160 | 1,180 | 6,000 | 2,360 |
| 1986-04-22 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 2,320 |
| 1986-04-18 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 2,280 |
| 1986-04-16 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 | 2,260 |
| 1986-04-14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 2,280 |
| 1986-04-10 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 2,280 |
| 1986-04-08 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 2,200 |
| 1986-04-07 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,240 |
| 1986-04-01 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 | 2,560 |
| 1986-03-29 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 | 2,800 |
| 1986-03-28 | 1,500 | 1,500 | 1,450 | 1,450 | 16,000 | 2,900 |
| 1986-03-26 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 3,300 |
| 1986-03-25 | 1,560 | 1,690 | 1,560 | 1,690 | 19,000 | 3,380 |
| 1986-03-24 | 1,480 | 1,560 | 1,480 | 1,560 | 49,000 | 3,120 |
| 1986-03-14 | 1,200 | 1,220 | 1,200 | 1,220 | 19,000 | 2,440 |
| 1986-03-13 | 1,010 | 1,120 | 1,000 | 1,120 | 37,000 | 2,240 |
| 1986-03-06 | 918 | 918 | 918 | 918 | 15,000 | 1,836 |
| 1986-03-05 | 900 | 918 | 899 | 918 | 42,000 | 1,836 |
| 1986-02-28 | 846 | 846 | 846 | 846 | 6,000 | 1,692 |
| 1986-02-26 | 826 | 830 | 826 | 830 | 13,000 | 1,660 |
| 1986-02-24 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 1986-02-21 | 770 | 770 | 770 | 770 | 7,000 | 1,540 |
| 1986-02-19 | 760 | 760 | 740 | 750 | 22,000 | 1,500 |
| 1986-02-14 | 690 | 690 | 690 | 690 | 10,000 | 1,380 |
| 1986-02-13 | 671 | 671 | 671 | 671 | 14,000 | 1,342 |
| 1986-02-06 | 621 | 621 | 621 | 621 | 3,000 | 1,242 |
| 1986-02-05 | 613 | 613 | 613 | 613 | 2,000 | 1,226 |
| 1986-02-04 | 611 | 611 | 611 | 611 | 1,000 | 1,222 |
| 1986-01-24 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1986-01-22 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 1986-01-04 | 611 | 611 | 611 | 611 | 3,000 | 1,222 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
