9082 大和自動車交通(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2006-12-28 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2006-12-26 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 2006-12-25 | 739 | 755 | 739 | 755 | 7,000 | 1,510 |
| 2006-12-22 | 725 | 730 | 725 | 730 | 2,000 | 1,460 |
| 2006-12-21 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 2006-12-20 | 710 | 710 | 705 | 705 | 2,000 | 1,410 |
| 2006-12-19 | 730 | 730 | 690 | 690 | 9,000 | 1,380 |
| 2006-12-18 | 730 | 740 | 730 | 740 | 4,000 | 1,480 |
| 2006-12-15 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 2006-12-14 | 745 | 745 | 740 | 740 | 2,000 | 1,480 |
| 2006-12-13 | 750 | 760 | 750 | 760 | 5,000 | 1,520 |
| 2006-12-12 | 738 | 750 | 738 | 740 | 6,000 | 1,480 |
| 2006-12-11 | 730 | 730 | 728 | 728 | 3,000 | 1,456 |
| 2006-12-08 | 751 | 759 | 739 | 739 | 6,000 | 1,478 |
| 2006-12-07 | 751 | 751 | 751 | 751 | 1,000 | 1,502 |
| 2006-12-06 | 750 | 750 | 750 | 750 | 6,000 | 1,500 |
| 2006-12-05 | 740 | 750 | 740 | 750 | 3,000 | 1,500 |
| 2006-12-01 | 750 | 750 | 740 | 740 | 2,000 | 1,480 |
| 2006-11-30 | 730 | 730 | 730 | 730 | 3,000 | 1,460 |
| 2006-11-29 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 2006-11-27 | 730 | 740 | 730 | 740 | 3,000 | 1,480 |
| 2006-11-24 | 730 | 740 | 730 | 740 | 5,000 | 1,480 |
| 2006-11-22 | 740 | 740 | 725 | 725 | 12,000 | 1,450 |
| 2006-11-21 | 735 | 740 | 735 | 740 | 5,000 | 1,480 |
| 2006-11-17 | 764 | 765 | 764 | 765 | 2,000 | 1,530 |
| 2006-11-09 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 2006-11-08 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2006-11-07 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2006-11-02 | 770 | 770 | 770 | 770 | 3,000 | 1,540 |
| 2006-11-01 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 2006-10-31 | 775 | 775 | 770 | 770 | 2,000 | 1,540 |
| 2006-10-27 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2006-10-26 | 751 | 751 | 751 | 751 | 1,000 | 1,502 |
| 2006-10-24 | 769 | 770 | 760 | 760 | 4,000 | 1,520 |
| 2006-10-23 | 767 | 767 | 762 | 765 | 4,000 | 1,530 |
| 2006-10-17 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2006-10-16 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 2006-10-13 | 770 | 790 | 760 | 790 | 6,000 | 1,580 |
| 2006-10-12 | 770 | 770 | 760 | 770 | 4,000 | 1,540 |
| 2006-10-10 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 2006-10-04 | 811 | 811 | 800 | 800 | 2,000 | 1,600 |
| 2006-10-03 | 819 | 819 | 819 | 819 | 1,000 | 1,638 |
| 2006-09-29 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2006-09-26 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 2006-09-25 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2006-09-22 | 771 | 771 | 771 | 771 | 1,000 | 1,542 |
| 2006-09-19 | 771 | 771 | 771 | 771 | 1,000 | 1,542 |
| 2006-09-15 | 790 | 800 | 790 | 800 | 3,000 | 1,600 |
| 2006-09-14 | 775 | 799 | 775 | 799 | 2,000 | 1,598 |
| 2006-09-13 | 789 | 789 | 789 | 789 | 1,000 | 1,578 |
| 2006-08-31 | 778 | 778 | 768 | 768 | 2,000 | 1,536 |
| 2006-08-30 | 780 | 780 | 770 | 770 | 2,000 | 1,540 |
| 2006-08-28 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 2006-08-24 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2006-08-23 | 851 | 858 | 840 | 840 | 7,000 | 1,680 |
| 2006-08-17 | 849 | 870 | 849 | 850 | 7,000 | 1,700 |
| 2006-08-15 | 810 | 820 | 810 | 820 | 4,000 | 1,640 |
| 2006-08-14 | 800 | 805 | 800 | 805 | 5,000 | 1,610 |
| 2006-08-04 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2006-08-03 | 770 | 770 | 770 | 770 | 3,000 | 1,540 |
| 2006-08-02 | 789 | 790 | 789 | 790 | 4,000 | 1,580 |
| 2006-08-01 | 780 | 798 | 780 | 798 | 2,000 | 1,596 |
| 2006-07-31 | 740 | 740 | 740 | 740 | 2,000 | 1,480 |
| 2006-07-28 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 2006-07-26 | 723 | 723 | 723 | 723 | 1,000 | 1,446 |
| 2006-07-20 | 741 | 741 | 741 | 741 | 1,000 | 1,482 |
| 2006-07-19 | 745 | 745 | 730 | 730 | 4,000 | 1,460 |
| 2006-07-18 | 780 | 780 | 755 | 755 | 6,000 | 1,510 |
| 2006-07-14 | 828 | 828 | 828 | 828 | 2,000 | 1,656 |
| 2006-07-12 | 792 | 792 | 788 | 788 | 4,000 | 1,576 |
| 2006-07-11 | 849 | 849 | 810 | 811 | 11,000 | 1,622 |
| 2006-07-10 | 886 | 886 | 822 | 822 | 5,000 | 1,644 |
| 2006-07-06 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
| 2006-07-05 | 878 | 878 | 869 | 869 | 7,000 | 1,738 |
| 2006-07-04 | 900 | 900 | 878 | 878 | 15,000 | 1,756 |
| 2006-07-03 | 935 | 935 | 910 | 910 | 6,000 | 1,820 |
| 2006-06-30 | 970 | 970 | 955 | 955 | 9,000 | 1,910 |
| 2006-06-29 | 980 | 980 | 970 | 975 | 14,000 | 1,950 |
| 2006-06-28 | 977 | 1,000 | 965 | 1,000 | 31,000 | 2,000 |
| 2006-06-27 | 975 | 1,040 | 960 | 980 | 148,000 | 1,960 |
| 2006-06-26 | 903 | 973 | 903 | 973 | 14,000 | 1,946 |
| 2006-06-23 | 865 | 874 | 865 | 873 | 4,000 | 1,746 |
| 2006-06-22 | 867 | 867 | 855 | 855 | 4,000 | 1,710 |
| 2006-06-21 | 905 | 905 | 851 | 877 | 17,000 | 1,754 |
| 2006-06-20 | 1,150 | 1,150 | 920 | 941 | 41,000 | 1,882 |
| 2006-06-19 | 1,040 | 1,050 | 1,040 | 1,050 | 15,000 | 2,100 |
| 2006-06-16 | 930 | 950 | 930 | 950 | 23,000 | 1,900 |
| 2006-06-15 | 753 | 830 | 753 | 830 | 23,000 | 1,660 |
| 2006-06-14 | 722 | 790 | 722 | 750 | 158,000 | 1,500 |
| 2006-06-13 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 2006-06-12 | 759 | 759 | 759 | 759 | 1,000 | 1,518 |
| 2006-06-09 | 779 | 779 | 759 | 759 | 5,000 | 1,518 |
| 2006-06-08 | 759 | 759 | 759 | 759 | 4,000 | 1,518 |
| 2006-06-07 | 726 | 779 | 710 | 779 | 10,000 | 1,558 |
| 2006-06-06 | 790 | 790 | 707 | 717 | 15,000 | 1,434 |
| 2006-06-05 | 710 | 735 | 700 | 735 | 11,000 | 1,470 |
| 2006-06-02 | 720 | 720 | 660 | 690 | 17,000 | 1,380 |
| 2006-06-01 | 741 | 741 | 740 | 740 | 4,000 | 1,480 |
| 2006-05-31 | 793 | 793 | 760 | 760 | 3,000 | 1,520 |
| 2006-05-30 | 850 | 850 | 788 | 798 | 8,000 | 1,596 |
| 2006-05-26 | 855 | 855 | 855 | 855 | 1,000 | 1,710 |
| 2006-05-25 | 862 | 862 | 850 | 850 | 5,000 | 1,700 |
| 2006-05-23 | 895 | 895 | 890 | 890 | 6,000 | 1,780 |
| 2006-05-22 | 908 | 910 | 901 | 901 | 3,000 | 1,802 |
| 2006-05-19 | 910 | 920 | 891 | 895 | 7,000 | 1,790 |
| 2006-05-18 | 950 | 950 | 950 | 950 | 2,000 | 1,900 |
| 2006-05-17 | 990 | 991 | 990 | 990 | 9,000 | 1,980 |
| 2006-05-16 | 1,020 | 1,020 | 980 | 990 | 6,000 | 1,980 |
| 2006-05-15 | 985 | 990 | 985 | 990 | 2,000 | 1,980 |
| 2006-05-12 | 1,022 | 1,022 | 1,002 | 1,002 | 4,000 | 2,004 |
| 2006-05-11 | 1,020 | 1,020 | 1,002 | 1,002 | 4,000 | 2,004 |
| 2006-05-10 | 1,047 | 1,047 | 1,013 | 1,016 | 3,000 | 2,032 |
| 2006-05-09 | 1,051 | 1,051 | 1,017 | 1,017 | 5,000 | 2,034 |
| 2006-05-08 | 1,041 | 1,070 | 1,041 | 1,051 | 4,000 | 2,102 |
| 2006-05-02 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 2,010 |
| 2006-05-01 | 1,052 | 1,052 | 1,011 | 1,011 | 6,000 | 2,022 |
| 2006-04-27 | 1,021 | 1,061 | 1,021 | 1,061 | 6,000 | 2,122 |
| 2006-04-26 | 1,070 | 1,100 | 1,041 | 1,041 | 9,000 | 2,082 |
| 2006-04-25 | 1,000 | 1,035 | 990 | 1,030 | 16,000 | 2,060 |
| 2006-04-24 | 1,098 | 1,098 | 1,035 | 1,035 | 5,000 | 2,070 |
| 2006-04-21 | 1,115 | 1,136 | 1,115 | 1,115 | 6,000 | 2,230 |
| 2006-04-20 | 1,176 | 1,176 | 1,155 | 1,155 | 5,000 | 2,310 |
| 2006-04-19 | 1,169 | 1,189 | 1,169 | 1,189 | 2,000 | 2,378 |
| 2006-04-18 | 1,160 | 1,160 | 1,155 | 1,155 | 4,000 | 2,310 |
| 2006-04-13 | 1,281 | 1,281 | 1,220 | 1,220 | 9,000 | 2,440 |
| 2006-04-12 | 1,319 | 1,319 | 1,211 | 1,230 | 8,000 | 2,460 |
| 2006-04-11 | 1,150 | 1,330 | 1,150 | 1,330 | 26,000 | 2,660 |
| 2006-04-10 | 1,163 | 1,183 | 1,160 | 1,160 | 12,000 | 2,320 |
| 2006-04-07 | 1,200 | 1,200 | 1,150 | 1,150 | 11,000 | 2,300 |
| 2006-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 2006-04-05 | 1,220 | 1,230 | 1,200 | 1,200 | 15,000 | 2,400 |
| 2006-04-04 | 1,294 | 1,294 | 1,260 | 1,260 | 10,000 | 2,520 |
| 2006-04-03 | 1,300 | 1,300 | 1,260 | 1,300 | 5,000 | 2,600 |
| 2006-03-31 | 1,281 | 1,300 | 1,280 | 1,300 | 3,000 | 2,600 |
| 2006-03-30 | 1,251 | 1,320 | 1,251 | 1,300 | 8,000 | 2,600 |
| 2006-03-29 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 | 2,520 |
| 2006-03-28 | 1,280 | 1,280 | 1,261 | 1,270 | 5,000 | 2,540 |
| 2006-03-27 | 1,311 | 1,311 | 1,250 | 1,280 | 18,000 | 2,560 |
| 2006-03-24 | 1,455 | 1,455 | 1,380 | 1,380 | 4,000 | 2,760 |
| 2006-03-23 | 1,459 | 1,459 | 1,360 | 1,395 | 12,000 | 2,790 |
| 2006-03-22 | 1,316 | 1,470 | 1,316 | 1,470 | 14,000 | 2,940 |
| 2006-03-20 | 1,520 | 1,520 | 1,300 | 1,300 | 19,000 | 2,600 |
| 2006-03-17 | 1,680 | 1,680 | 1,550 | 1,580 | 24,000 | 3,160 |
| 2006-03-16 | 1,551 | 1,829 | 1,460 | 1,530 | 82,000 | 3,060 |
| 2006-03-15 | 1,440 | 1,540 | 1,400 | 1,540 | 83,000 | 3,080 |
| 2006-03-14 | 1,200 | 1,340 | 1,200 | 1,340 | 48,000 | 2,680 |
| 2006-03-13 | 1,090 | 1,140 | 1,090 | 1,140 | 4,000 | 2,280 |
| 2006-03-10 | 1,089 | 1,090 | 1,089 | 1,090 | 2,000 | 2,180 |
| 2006-03-09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 2,120 |
| 2006-03-08 | 1,071 | 1,080 | 1,071 | 1,080 | 2,000 | 2,160 |
| 2006-03-07 | 1,031 | 1,070 | 1,031 | 1,070 | 5,000 | 2,140 |
| 2006-03-06 | 1,050 | 1,050 | 1,035 | 1,035 | 3,000 | 2,070 |
| 2006-03-03 | 1,041 | 1,050 | 1,041 | 1,050 | 4,000 | 2,100 |
| 2006-03-02 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 2,202 |
| 2006-03-01 | 1,090 | 1,120 | 1,070 | 1,120 | 5,000 | 2,240 |
| 2006-02-28 | 1,190 | 1,190 | 1,100 | 1,100 | 6,000 | 2,200 |
| 2006-02-27 | 1,200 | 1,220 | 1,170 | 1,180 | 15,000 | 2,360 |
| 2006-02-24 | 1,090 | 1,125 | 1,090 | 1,125 | 14,000 | 2,250 |
| 2006-02-23 | 1,000 | 1,050 | 970 | 1,050 | 92,000 | 2,100 |
| 2006-02-22 | 1,060 | 1,100 | 1,060 | 1,100 | 2,000 | 2,200 |
| 2006-02-21 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 2,040 |
| 2006-02-20 | 1,060 | 1,060 | 1,060 | 1,060 | 25,000 | 2,120 |
| 2006-02-17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 2,520 |
| 2006-02-16 | 1,249 | 1,249 | 1,248 | 1,248 | 5,000 | 2,496 |
| 2006-02-15 | 1,212 | 1,231 | 1,211 | 1,231 | 5,000 | 2,462 |
| 2006-02-14 | 1,199 | 1,270 | 1,199 | 1,211 | 12,000 | 2,422 |
| 2006-02-13 | 1,380 | 1,380 | 1,203 | 1,203 | 13,000 | 2,406 |
| 2006-02-10 | 1,460 | 1,461 | 1,363 | 1,403 | 9,000 | 2,806 |
| 2006-02-09 | 1,495 | 1,540 | 1,450 | 1,450 | 22,000 | 2,900 |
| 2006-02-08 | 1,319 | 1,435 | 1,310 | 1,435 | 21,000 | 2,870 |
| 2006-02-07 | 1,410 | 1,410 | 1,320 | 1,320 | 21,000 | 2,640 |
| 2006-02-06 | 1,499 | 1,499 | 1,410 | 1,425 | 14,000 | 2,850 |
| 2006-02-03 | 1,470 | 1,530 | 1,460 | 1,530 | 26,000 | 3,060 |
| 2006-02-02 | 1,499 | 1,500 | 1,450 | 1,480 | 15,000 | 2,960 |
| 2006-02-01 | 1,540 | 1,540 | 1,500 | 1,500 | 8,000 | 3,000 |
| 2006-01-31 | 1,650 | 1,650 | 1,600 | 1,600 | 9,000 | 3,200 |
| 2006-01-30 | 1,532 | 1,650 | 1,526 | 1,645 | 7,000 | 3,290 |
| 2006-01-27 | 1,700 | 1,710 | 1,590 | 1,590 | 13,000 | 3,180 |
| 2006-01-26 | 1,649 | 1,750 | 1,649 | 1,700 | 15,000 | 3,400 |
| 2006-01-25 | 1,606 | 1,690 | 1,600 | 1,649 | 25,000 | 3,298 |
| 2006-01-24 | 1,540 | 1,550 | 1,390 | 1,513 | 43,000 | 3,026 |
| 2006-01-23 | 1,540 | 1,580 | 1,540 | 1,540 | 26,000 | 3,080 |
| 2006-01-20 | 2,000 | 2,060 | 1,840 | 1,840 | 13,000 | 3,680 |
| 2006-01-19 | 2,020 | 2,240 | 2,000 | 2,240 | 16,000 | 4,480 |
| 2006-01-18 | 2,610 | 2,610 | 2,100 | 2,140 | 25,000 | 4,280 |
| 2006-01-17 | 2,540 | 2,540 | 2,400 | 2,450 | 56,000 | 4,900 |
| 2006-01-16 | 2,140 | 2,140 | 2,140 | 2,140 | 26,000 | 4,280 |
| 2006-01-13 | 1,520 | 1,840 | 1,520 | 1,840 | 30,000 | 3,680 |
| 2006-01-12 | 1,650 | 1,700 | 1,510 | 1,510 | 19,000 | 3,020 |
| 2006-01-11 | 1,650 | 1,650 | 1,590 | 1,650 | 17,000 | 3,300 |
| 2006-01-10 | 1,340 | 1,450 | 1,340 | 1,450 | 17,000 | 2,900 |
| 2006-01-06 | 1,100 | 1,250 | 1,100 | 1,250 | 13,000 | 2,500 |
| 2006-01-05 | 1,030 | 1,120 | 1,030 | 1,120 | 18,000 | 2,240 |
| 2006-01-04 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 2,080 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
