9082 大和自動車交通(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 241 | 241 | 241 | 241 | 3,000 | 482 |
| 2009-12-29 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2009-12-28 | 231 | 231 | 231 | 231 | 2,000 | 462 |
| 2009-12-24 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2009-12-18 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2009-12-17 | 236 | 236 | 236 | 236 | 3,000 | 472 |
| 2009-12-15 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2009-12-11 | 239 | 239 | 236 | 236 | 5,000 | 472 |
| 2009-12-10 | 251 | 251 | 251 | 251 | 3,000 | 502 |
| 2009-12-04 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2009-12-01 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2009-11-30 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2009-11-24 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2009-11-19 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2009-11-17 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2009-11-13 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2009-11-12 | 240 | 245 | 240 | 245 | 3,000 | 490 |
| 2009-11-10 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-11-09 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-11-06 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-11-05 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-11-02 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2009-10-30 | 254 | 254 | 254 | 254 | 2,000 | 508 |
| 2009-10-28 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2009-10-26 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2009-10-14 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2009-10-13 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2009-10-09 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2009-10-07 | 241 | 241 | 241 | 241 | 5,000 | 482 |
| 2009-10-05 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2009-10-02 | 281 | 281 | 241 | 241 | 5,000 | 482 |
| 2009-09-30 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2009-09-29 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2009-09-17 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2009-09-16 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2009-09-15 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2009-09-14 | 251 | 255 | 250 | 255 | 7,000 | 510 |
| 2009-09-08 | 248 | 268 | 248 | 268 | 2,000 | 536 |
| 2009-09-03 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2009-09-02 | 245 | 258 | 245 | 258 | 5,000 | 516 |
| 2009-09-01 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2009-08-31 | 263 | 263 | 260 | 260 | 2,000 | 520 |
| 2009-08-28 | 255 | 260 | 250 | 260 | 5,000 | 520 |
| 2009-08-26 | 250 | 280 | 250 | 280 | 3,000 | 560 |
| 2009-08-25 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2009-08-24 | 246 | 250 | 246 | 250 | 3,000 | 500 |
| 2009-08-21 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2009-08-06 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2009-08-05 | 245 | 252 | 245 | 249 | 7,000 | 498 |
| 2009-08-04 | 241 | 243 | 241 | 243 | 2,000 | 486 |
| 2009-08-03 | 230 | 239 | 230 | 239 | 4,000 | 478 |
| 2009-07-31 | 216 | 230 | 216 | 230 | 5,000 | 460 |
| 2009-07-30 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2009-07-28 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2009-07-23 | 212 | 227 | 212 | 227 | 2,000 | 454 |
| 2009-07-16 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2009-07-13 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2009-07-10 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2009-07-09 | 218 | 223 | 218 | 223 | 3,000 | 446 |
| 2009-07-08 | 223 | 223 | 218 | 218 | 2,000 | 436 |
| 2009-07-07 | 220 | 225 | 220 | 225 | 2,000 | 450 |
| 2009-07-06 | 218 | 218 | 215 | 215 | 4,000 | 430 |
| 2009-07-03 | 227 | 227 | 220 | 220 | 2,000 | 440 |
| 2009-07-02 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2009-07-01 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2009-06-30 | 214 | 233 | 209 | 233 | 10,000 | 466 |
| 2009-06-26 | 214 | 214 | 214 | 214 | 2,000 | 428 |
| 2009-06-25 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2009-06-24 | 208 | 208 | 207 | 207 | 3,000 | 414 |
| 2009-06-23 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2009-06-19 | 210 | 211 | 210 | 211 | 4,000 | 422 |
| 2009-06-18 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2009-06-17 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2009-06-16 | 223 | 223 | 220 | 220 | 3,000 | 440 |
| 2009-06-15 | 222 | 230 | 215 | 218 | 9,000 | 436 |
| 2009-06-12 | 197 | 236 | 197 | 202 | 17,000 | 404 |
| 2009-06-11 | 186 | 195 | 186 | 195 | 7,000 | 390 |
| 2009-06-10 | 185 | 186 | 185 | 186 | 4,000 | 372 |
| 2009-06-09 | 177 | 187 | 177 | 187 | 2,000 | 374 |
| 2009-06-08 | 177 | 178 | 177 | 178 | 3,000 | 356 |
| 2009-06-05 | 171 | 177 | 171 | 175 | 5,000 | 350 |
| 2009-06-04 | 171 | 171 | 169 | 169 | 11,000 | 338 |
| 2009-06-02 | 175 | 176 | 174 | 174 | 4,000 | 348 |
| 2009-06-01 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2009-05-29 | 176 | 176 | 175 | 175 | 5,000 | 350 |
| 2009-05-28 | 178 | 178 | 176 | 176 | 4,000 | 352 |
| 2009-05-25 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2009-05-22 | 179 | 179 | 179 | 179 | 5,000 | 358 |
| 2009-05-21 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2009-05-19 | 179 | 180 | 178 | 178 | 8,000 | 356 |
| 2009-05-18 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2009-05-15 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2009-05-14 | 181 | 181 | 180 | 180 | 8,000 | 360 |
| 2009-05-13 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2009-05-12 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2009-05-11 | 180 | 180 | 179 | 180 | 12,000 | 360 |
| 2009-05-07 | 178 | 183 | 178 | 183 | 3,000 | 366 |
| 2009-04-30 | 175 | 177 | 175 | 177 | 6,000 | 354 |
| 2009-04-28 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2009-04-27 | 176 | 176 | 175 | 175 | 6,000 | 350 |
| 2009-04-24 | 175 | 176 | 175 | 176 | 6,000 | 352 |
| 2009-04-23 | 175 | 175 | 175 | 175 | 8,000 | 350 |
| 2009-04-22 | 180 | 180 | 175 | 175 | 16,000 | 350 |
| 2009-04-21 | 185 | 185 | 180 | 180 | 13,000 | 360 |
| 2009-04-20 | 185 | 185 | 185 | 185 | 7,000 | 370 |
| 2009-04-16 | 187 | 189 | 185 | 189 | 13,000 | 378 |
| 2009-04-13 | 190 | 195 | 190 | 195 | 3,000 | 390 |
| 2009-04-10 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2009-04-08 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 2009-04-07 | 191 | 194 | 191 | 194 | 3,000 | 388 |
| 2009-04-06 | 190 | 195 | 190 | 190 | 12,000 | 380 |
| 2009-04-03 | 190 | 190 | 185 | 189 | 25,000 | 378 |
| 2009-04-02 | 200 | 200 | 190 | 190 | 9,000 | 380 |
| 2009-04-01 | 200 | 200 | 185 | 190 | 17,000 | 380 |
| 2009-03-31 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2009-03-27 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2009-03-19 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2009-03-17 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2009-02-27 | 225 | 225 | 225 | 225 | 2,000 | 450 |
| 2009-02-26 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2009-02-23 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2009-02-13 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2009-02-12 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2009-02-09 | 212 | 215 | 212 | 215 | 4,000 | 430 |
| 2009-02-06 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2009-02-05 | 221 | 225 | 220 | 220 | 5,000 | 440 |
| 2009-02-04 | 235 | 240 | 225 | 230 | 7,000 | 460 |
| 2009-02-03 | 251 | 251 | 250 | 250 | 6,000 | 500 |
| 2009-01-30 | 293 | 295 | 293 | 295 | 4,000 | 590 |
| 2009-01-23 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2009-01-13 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2009-01-08 | 300 | 300 | 300 | 300 | 8,000 | 600 |
| 2009-01-07 | 319 | 319 | 319 | 319 | 1,000 | 638 |
| 2009-01-06 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2009-01-05 | 320 | 320 | 320 | 320 | 1,000 | 640 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
