9082 大和自動車交通(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 158 | 158 | 157 | 157 | 7,000 | 314 |
| 2011-12-28 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2011-12-26 | 154 | 154 | 154 | 154 | 4,000 | 308 |
| 2011-12-22 | 152 | 153 | 152 | 153 | 2,000 | 306 |
| 2011-12-21 | 147 | 152 | 147 | 152 | 2,000 | 304 |
| 2011-12-20 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2011-12-16 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2011-12-14 | 149 | 152 | 149 | 152 | 2,000 | 304 |
| 2011-12-12 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2011-12-06 | 146 | 146 | 146 | 146 | 2,000 | 292 |
| 2011-12-01 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2011-11-30 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2011-11-24 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2011-11-10 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2011-11-07 | 144 | 145 | 144 | 145 | 2,000 | 290 |
| 2011-11-04 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2011-10-31 | 148 | 148 | 148 | 148 | 2,000 | 296 |
| 2011-10-26 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2011-10-25 | 145 | 145 | 145 | 145 | 6,000 | 290 |
| 2011-10-24 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2011-10-17 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2011-10-13 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2011-10-03 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2011-09-30 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2011-09-27 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2011-09-26 | 149 | 149 | 144 | 148 | 3,000 | 296 |
| 2011-09-20 | 144 | 149 | 144 | 149 | 4,000 | 298 |
| 2011-09-14 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2011-09-02 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2011-08-29 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2011-08-25 | 150 | 153 | 150 | 153 | 2,000 | 306 |
| 2011-08-12 | 153 | 153 | 153 | 153 | 2,000 | 306 |
| 2011-08-10 | 153 | 153 | 153 | 153 | 2,000 | 306 |
| 2011-08-09 | 146 | 155 | 146 | 155 | 6,000 | 310 |
| 2011-08-08 | 150 | 150 | 150 | 150 | 9,000 | 300 |
| 2011-08-05 | 151 | 151 | 151 | 151 | 2,000 | 302 |
| 2011-08-04 | 152 | 152 | 152 | 152 | 2,000 | 304 |
| 2011-08-03 | 152 | 152 | 152 | 152 | 1,000 | 304 |
| 2011-08-02 | 153 | 153 | 153 | 153 | 4,000 | 306 |
| 2011-08-01 | 155 | 155 | 153 | 154 | 5,000 | 308 |
| 2011-07-29 | 153 | 153 | 153 | 153 | 2,000 | 306 |
| 2011-07-28 | 153 | 153 | 153 | 153 | 4,000 | 306 |
| 2011-07-27 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2011-07-25 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2011-07-21 | 155 | 156 | 154 | 156 | 4,000 | 312 |
| 2011-07-20 | 154 | 158 | 154 | 158 | 2,000 | 316 |
| 2011-07-19 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2011-07-15 | 155 | 157 | 155 | 157 | 2,000 | 314 |
| 2011-07-14 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2011-07-13 | 156 | 157 | 156 | 157 | 5,000 | 314 |
| 2011-07-12 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2011-07-11 | 152 | 160 | 152 | 160 | 7,000 | 320 |
| 2011-07-06 | 158 | 158 | 157 | 157 | 4,000 | 314 |
| 2011-07-05 | 157 | 158 | 157 | 158 | 2,000 | 316 |
| 2011-07-04 | 162 | 162 | 157 | 157 | 5,000 | 314 |
| 2011-06-30 | 167 | 167 | 167 | 167 | 3,000 | 334 |
| 2011-06-17 | 160 | 167 | 160 | 167 | 4,000 | 334 |
| 2011-06-16 | 153 | 158 | 153 | 158 | 6,000 | 316 |
| 2011-06-13 | 154 | 159 | 154 | 158 | 3,000 | 316 |
| 2011-06-08 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2011-06-03 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2011-06-02 | 160 | 161 | 159 | 159 | 5,000 | 318 |
| 2011-06-01 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2011-05-31 | 157 | 158 | 157 | 158 | 3,000 | 316 |
| 2011-05-24 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2011-05-18 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2011-05-17 | 163 | 163 | 158 | 160 | 10,000 | 320 |
| 2011-05-16 | 174 | 174 | 174 | 174 | 5,000 | 348 |
| 2011-05-13 | 165 | 168 | 165 | 168 | 3,000 | 336 |
| 2011-05-10 | 164 | 164 | 164 | 164 | 3,000 | 328 |
| 2011-05-06 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2011-05-02 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2011-04-28 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2011-04-27 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 2011-04-26 | 160 | 160 | 157 | 157 | 6,000 | 314 |
| 2011-04-25 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2011-04-22 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2011-04-18 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2011-04-15 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2011-04-14 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2011-04-13 | 164 | 164 | 164 | 164 | 2,000 | 328 |
| 2011-04-06 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2011-04-05 | 167 | 167 | 167 | 167 | 2,000 | 334 |
| 2011-04-01 | 162 | 162 | 162 | 162 | 2,000 | 324 |
| 2011-03-31 | 162 | 162 | 162 | 162 | 2,000 | 324 |
| 2011-03-30 | 166 | 167 | 163 | 167 | 3,000 | 334 |
| 2011-03-29 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2011-03-28 | 181 | 181 | 175 | 175 | 2,000 | 350 |
| 2011-03-25 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2011-03-24 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2011-03-23 | 176 | 185 | 176 | 185 | 6,000 | 370 |
| 2011-03-22 | 162 | 177 | 162 | 176 | 5,000 | 352 |
| 2011-03-17 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2011-03-16 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2011-03-15 | 189 | 189 | 157 | 157 | 9,000 | 314 |
| 2011-03-14 | 175 | 190 | 175 | 190 | 5,000 | 380 |
| 2011-03-11 | 183 | 185 | 183 | 185 | 3,000 | 370 |
| 2011-03-10 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 2011-03-09 | 174 | 189 | 174 | 189 | 8,000 | 378 |
| 2011-03-08 | 165 | 174 | 165 | 174 | 9,000 | 348 |
| 2011-03-07 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2011-03-04 | 162 | 164 | 162 | 164 | 5,000 | 328 |
| 2011-03-03 | 159 | 161 | 159 | 161 | 3,000 | 322 |
| 2011-03-02 | 160 | 165 | 156 | 158 | 22,000 | 316 |
| 2011-03-01 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2011-02-28 | 157 | 157 | 157 | 157 | 6,000 | 314 |
| 2011-02-25 | 157 | 157 | 154 | 157 | 8,000 | 314 |
| 2011-02-23 | 156 | 157 | 156 | 157 | 6,000 | 314 |
| 2011-02-22 | 157 | 157 | 156 | 156 | 3,000 | 312 |
| 2011-02-21 | 157 | 157 | 157 | 157 | 7,000 | 314 |
| 2011-02-18 | 157 | 157 | 157 | 157 | 4,000 | 314 |
| 2011-02-15 | 159 | 159 | 159 | 159 | 7,000 | 318 |
| 2011-02-14 | 159 | 159 | 159 | 159 | 2,000 | 318 |
| 2011-02-10 | 157 | 157 | 157 | 157 | 5,000 | 314 |
| 2011-02-09 | 157 | 157 | 157 | 157 | 4,000 | 314 |
| 2011-02-08 | 158 | 158 | 158 | 158 | 6,000 | 316 |
| 2011-02-07 | 158 | 158 | 158 | 158 | 3,000 | 316 |
| 2011-02-04 | 158 | 158 | 158 | 158 | 3,000 | 316 |
| 2011-02-03 | 160 | 160 | 156 | 158 | 13,000 | 316 |
| 2011-02-02 | 161 | 162 | 161 | 162 | 3,000 | 324 |
| 2011-02-01 | 161 | 161 | 161 | 161 | 2,000 | 322 |
| 2011-01-31 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2011-01-28 | 163 | 163 | 159 | 159 | 9,000 | 318 |
| 2011-01-27 | 161 | 161 | 160 | 160 | 2,000 | 320 |
| 2011-01-26 | 159 | 161 | 159 | 161 | 3,000 | 322 |
| 2011-01-25 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2011-01-21 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2011-01-20 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2011-01-19 | 161 | 161 | 161 | 161 | 2,000 | 322 |
| 2011-01-18 | 163 | 164 | 160 | 161 | 7,000 | 322 |
| 2011-01-17 | 164 | 164 | 164 | 164 | 6,000 | 328 |
| 2011-01-14 | 159 | 161 | 159 | 161 | 7,000 | 322 |
| 2011-01-13 | 160 | 161 | 160 | 161 | 2,000 | 322 |
| 2011-01-11 | 160 | 161 | 160 | 160 | 5,000 | 320 |
| 2011-01-06 | 160 | 160 | 160 | 160 | 10,000 | 320 |
| 2011-01-05 | 158 | 160 | 158 | 160 | 7,000 | 320 |
| 2011-01-04 | 158 | 158 | 158 | 158 | 1,000 | 316 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
