9082 大和自動車交通(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-06 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 1999-12-02 | 255 | 255 | 255 | 255 | 16,000 | 510 |
| 1999-12-01 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 1999-11-30 | 255 | 260 | 255 | 260 | 4,000 | 520 |
| 1999-11-29 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 1999-11-17 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1999-11-11 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 1999-11-10 | 255 | 255 | 255 | 255 | 10,000 | 510 |
| 1999-11-09 | 200 | 255 | 200 | 255 | 3,000 | 510 |
| 1999-11-08 | 255 | 255 | 255 | 255 | 15,000 | 510 |
| 1999-10-29 | 255 | 255 | 255 | 255 | 3,000 | 510 |
| 1999-10-26 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 1999-10-01 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1999-09-30 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 1999-09-28 | 259 | 260 | 259 | 260 | 3,000 | 520 |
| 1999-09-24 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1999-09-17 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1999-09-14 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1999-09-10 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1999-09-09 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 1999-09-01 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1999-08-31 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 1999-08-16 | 255 | 255 | 240 | 240 | 3,000 | 480 |
| 1999-08-13 | 255 | 255 | 255 | 255 | 3,000 | 510 |
| 1999-08-02 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1999-07-30 | 260 | 260 | 260 | 260 | 4,000 | 520 |
| 1999-07-28 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1999-07-21 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1999-07-16 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 1999-07-15 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 1999-07-14 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1999-07-13 | 260 | 265 | 260 | 261 | 5,000 | 522 |
| 1999-07-12 | 260 | 270 | 260 | 260 | 7,000 | 520 |
| 1999-07-09 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 1999-07-08 | 270 | 270 | 260 | 260 | 13,000 | 520 |
| 1999-07-07 | 270 | 270 | 260 | 260 | 2,000 | 520 |
| 1999-07-06 | 265 | 265 | 255 | 255 | 2,000 | 510 |
| 1999-07-05 | 270 | 270 | 270 | 270 | 4,000 | 540 |
| 1999-07-01 | 275 | 275 | 270 | 270 | 6,000 | 540 |
| 1999-06-30 | 275 | 275 | 270 | 270 | 14,000 | 540 |
| 1999-06-23 | 281 | 281 | 275 | 275 | 3,000 | 550 |
| 1999-06-03 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1999-05-31 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1999-05-28 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1999-05-26 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1999-05-20 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 1999-05-12 | 320 | 320 | 320 | 320 | 5,000 | 640 |
| 1999-05-10 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 1999-05-07 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 1999-04-30 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1999-04-28 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1999-04-21 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 1999-04-16 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 1999-04-13 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 1999-04-12 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 1999-04-09 | 331 | 331 | 331 | 331 | 2,000 | 662 |
| 1999-03-19 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 1999-03-04 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1999-03-03 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1999-02-26 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 1999-02-25 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1999-02-15 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1999-02-10 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1999-02-09 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1999-02-08 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 1999-02-05 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 1999-01-29 | 410 | 410 | 410 | 410 | 5,000 | 820 |
| 1999-01-27 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 1999-01-22 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1999-01-12 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1999-01-11 | 310 | 310 | 310 | 310 | 1,000 | 620 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
