9082 大和自動車交通(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2008-12-22 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2008-12-10 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2008-12-08 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2008-12-03 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2008-11-20 | 348 | 350 | 348 | 350 | 4,000 | 700 |
| 2008-11-13 | 343 | 343 | 343 | 343 | 2,000 | 686 |
| 2008-11-07 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2008-10-31 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2008-10-03 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2008-10-01 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2008-08-29 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2008-08-28 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2008-08-22 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2008-08-18 | 481 | 481 | 481 | 481 | 2,000 | 962 |
| 2008-08-14 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2008-07-31 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2008-07-15 | 496 | 496 | 496 | 496 | 2,000 | 992 |
| 2008-07-08 | 497 | 497 | 497 | 497 | 2,000 | 994 |
| 2008-06-30 | 497 | 497 | 497 | 497 | 1,000 | 994 |
| 2008-06-13 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2008-06-04 | 454 | 474 | 454 | 474 | 2,000 | 948 |
| 2008-06-03 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 2008-06-02 | 495 | 495 | 495 | 495 | 3,000 | 990 |
| 2008-05-28 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2008-05-16 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2008-05-02 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 2008-05-01 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2008-03-31 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 2008-03-10 | 548 | 548 | 548 | 548 | 1,000 | 1,096 |
| 2008-03-04 | 577 | 577 | 577 | 577 | 1,000 | 1,154 |
| 2008-02-29 | 577 | 577 | 577 | 577 | 1,000 | 1,154 |
| 2008-02-26 | 578 | 578 | 578 | 578 | 1,000 | 1,156 |
| 2008-02-01 | 558 | 558 | 558 | 558 | 1,000 | 1,116 |
| 2008-01-31 | 548 | 548 | 548 | 548 | 1,000 | 1,096 |
| 2008-01-28 | 548 | 548 | 548 | 548 | 3,000 | 1,096 |
| 2008-01-25 | 500 | 548 | 500 | 548 | 11,000 | 1,096 |
| 2008-01-24 | 440 | 500 | 440 | 500 | 76,000 | 1,000 |
| 2008-01-23 | 480 | 480 | 480 | 480 | 11,000 | 960 |
| 2008-01-22 | 504 | 504 | 499 | 500 | 3,000 | 1,000 |
| 2008-01-21 | 500 | 510 | 499 | 499 | 3,000 | 998 |
| 2008-01-18 | 530 | 530 | 510 | 520 | 25,000 | 1,040 |
| 2008-01-17 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 2008-01-10 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 2008-01-09 | 630 | 698 | 630 | 698 | 8,000 | 1,396 |
| 2008-01-08 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
