9082 大和自動車交通(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 200 | 210 | 200 | 210 | 4,000 | 420 |
| 2001-12-26 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2001-12-25 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2001-12-14 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2001-12-11 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2001-12-07 | 200 | 200 | 200 | 200 | 11,000 | 400 |
| 2001-12-06 | 192 | 192 | 192 | 192 | 2,000 | 384 |
| 2001-11-30 | 216 | 216 | 216 | 216 | 5,000 | 432 |
| 2001-11-19 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2001-11-12 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2001-11-07 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2001-11-06 | 208 | 208 | 205 | 205 | 4,000 | 410 |
| 2001-10-31 | 222 | 225 | 220 | 225 | 9,000 | 450 |
| 2001-10-26 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2001-10-24 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2001-10-23 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2001-10-17 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2001-10-05 | 225 | 226 | 225 | 226 | 6,000 | 452 |
| 2001-10-02 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2001-09-21 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2001-09-18 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2001-09-17 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2001-09-13 | 207 | 207 | 205 | 205 | 2,000 | 410 |
| 2001-09-10 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2001-09-07 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2001-09-03 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2001-08-31 | 221 | 221 | 220 | 220 | 2,000 | 440 |
| 2001-08-28 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2001-08-27 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2001-08-24 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2001-08-23 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2001-08-22 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2001-08-20 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2001-08-01 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2001-07-31 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2001-07-27 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2001-07-17 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2001-07-11 | 215 | 216 | 215 | 216 | 2,000 | 432 |
| 2001-07-04 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2001-06-29 | 205 | 219 | 205 | 219 | 6,000 | 438 |
| 2001-06-27 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2001-06-22 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2001-06-18 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 2001-06-13 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2001-06-08 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2001-06-01 | 221 | 221 | 221 | 221 | 5,000 | 442 |
| 2001-05-31 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2001-05-30 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2001-05-24 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2001-05-23 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2001-05-18 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2001-05-09 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2001-05-02 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2001-04-27 | 212 | 212 | 212 | 212 | 5,000 | 424 |
| 2001-04-26 | 212 | 212 | 212 | 212 | 3,000 | 424 |
| 2001-04-25 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2001-04-23 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2001-04-16 | 212 | 212 | 212 | 212 | 5,000 | 424 |
| 2001-04-13 | 217 | 217 | 212 | 212 | 2,000 | 424 |
| 2001-04-06 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2001-04-05 | 218 | 218 | 218 | 218 | 5,000 | 436 |
| 2001-04-04 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2001-04-03 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2001-03-30 | 218 | 218 | 218 | 218 | 3,000 | 436 |
| 2001-03-27 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 2001-03-22 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2001-03-13 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2001-03-09 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2001-03-08 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2001-03-02 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2001-02-28 | 206 | 220 | 206 | 220 | 4,000 | 440 |
| 2001-02-16 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2001-02-15 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2001-02-14 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2001-02-13 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2001-02-08 | 220 | 220 | 205 | 205 | 4,000 | 410 |
| 2001-02-02 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2001-02-01 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2001-01-31 | 213 | 213 | 213 | 213 | 4,000 | 426 |
| 2001-01-26 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2001-01-22 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2001-01-18 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2001-01-17 | 248 | 248 | 248 | 248 | 2,000 | 496 |
| 2001-01-16 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2001-01-10 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2001-01-04 | 219 | 219 | 219 | 219 | 1,000 | 438 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
