9082 大和自動車交通(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 360 | 365 | 356 | 365 | 8,000 | 730 |
| 2013-12-25 | 350 | 356 | 350 | 356 | 4,000 | 712 |
| 2013-12-24 | 362 | 362 | 350 | 353 | 13,000 | 706 |
| 2013-12-19 | 355 | 362 | 355 | 362 | 2,000 | 724 |
| 2013-12-17 | 350 | 351 | 350 | 351 | 3,000 | 702 |
| 2013-12-16 | 348 | 353 | 342 | 353 | 24,000 | 706 |
| 2013-12-13 | 350 | 354 | 346 | 350 | 13,000 | 700 |
| 2013-12-12 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2013-12-09 | 351 | 358 | 350 | 358 | 9,000 | 716 |
| 2013-12-06 | 361 | 361 | 350 | 353 | 18,000 | 706 |
| 2013-12-05 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2013-12-04 | 361 | 361 | 361 | 361 | 2,000 | 722 |
| 2013-12-03 | 371 | 372 | 371 | 372 | 2,000 | 744 |
| 2013-12-02 | 360 | 371 | 360 | 371 | 3,000 | 742 |
| 2013-11-29 | 350 | 359 | 350 | 359 | 5,000 | 718 |
| 2013-11-27 | 350 | 353 | 350 | 353 | 3,000 | 706 |
| 2013-11-25 | 350 | 351 | 350 | 350 | 4,000 | 700 |
| 2013-11-21 | 350 | 350 | 344 | 350 | 17,000 | 700 |
| 2013-11-20 | 350 | 351 | 350 | 350 | 10,000 | 700 |
| 2013-11-19 | 360 | 360 | 354 | 354 | 2,000 | 708 |
| 2013-11-18 | 362 | 362 | 359 | 360 | 6,000 | 720 |
| 2013-11-15 | 354 | 354 | 354 | 354 | 3,000 | 708 |
| 2013-11-13 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 2013-11-12 | 345 | 354 | 345 | 354 | 9,000 | 708 |
| 2013-11-11 | 350 | 351 | 350 | 350 | 6,000 | 700 |
| 2013-11-08 | 346 | 354 | 344 | 352 | 17,000 | 704 |
| 2013-11-07 | 351 | 356 | 351 | 354 | 4,000 | 708 |
| 2013-11-06 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2013-11-05 | 348 | 352 | 348 | 352 | 6,000 | 704 |
| 2013-11-01 | 344 | 352 | 344 | 350 | 29,000 | 700 |
| 2013-10-31 | 358 | 361 | 347 | 350 | 36,000 | 700 |
| 2013-10-30 | 351 | 358 | 346 | 358 | 25,000 | 716 |
| 2013-10-29 | 348 | 358 | 343 | 354 | 34,000 | 708 |
| 2013-10-28 | 358 | 358 | 350 | 356 | 24,000 | 712 |
| 2013-10-25 | 363 | 366 | 357 | 358 | 21,000 | 716 |
| 2013-10-24 | 367 | 367 | 361 | 365 | 17,000 | 730 |
| 2013-10-23 | 378 | 380 | 370 | 370 | 9,000 | 740 |
| 2013-10-22 | 376 | 376 | 370 | 370 | 8,000 | 740 |
| 2013-10-21 | 390 | 390 | 380 | 380 | 7,000 | 760 |
| 2013-10-17 | 395 | 395 | 394 | 394 | 3,000 | 788 |
| 2013-10-16 | 385 | 400 | 385 | 392 | 3,000 | 784 |
| 2013-10-15 | 406 | 406 | 406 | 406 | 2,000 | 812 |
| 2013-10-11 | 379 | 380 | 379 | 380 | 12,000 | 760 |
| 2013-10-09 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2013-10-07 | 386 | 386 | 386 | 386 | 2,000 | 772 |
| 2013-10-04 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2013-10-02 | 384 | 384 | 380 | 380 | 3,000 | 760 |
| 2013-10-01 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2013-09-30 | 410 | 410 | 400 | 400 | 6,000 | 800 |
| 2013-09-27 | 415 | 415 | 410 | 410 | 3,000 | 820 |
| 2013-09-26 | 412 | 413 | 412 | 413 | 2,000 | 826 |
| 2013-09-24 | 411 | 411 | 408 | 408 | 3,000 | 816 |
| 2013-09-20 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2013-09-19 | 410 | 416 | 393 | 416 | 17,000 | 832 |
| 2013-09-18 | 413 | 414 | 397 | 410 | 8,000 | 820 |
| 2013-09-17 | 413 | 413 | 413 | 413 | 4,000 | 826 |
| 2013-09-12 | 410 | 410 | 397 | 397 | 6,000 | 794 |
| 2013-09-11 | 415 | 415 | 401 | 405 | 10,000 | 810 |
| 2013-09-10 | 400 | 410 | 400 | 410 | 7,000 | 820 |
| 2013-09-09 | 424 | 424 | 388 | 396 | 20,000 | 792 |
| 2013-09-06 | 357 | 357 | 355 | 357 | 13,000 | 714 |
| 2013-09-05 | 360 | 360 | 355 | 355 | 20,000 | 710 |
| 2013-09-04 | 365 | 365 | 355 | 355 | 6,000 | 710 |
| 2013-09-03 | 360 | 361 | 360 | 360 | 4,000 | 720 |
| 2013-09-02 | 361 | 365 | 361 | 362 | 7,000 | 724 |
| 2013-08-30 | 358 | 358 | 354 | 358 | 8,000 | 716 |
| 2013-08-29 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2013-08-28 | 366 | 366 | 361 | 361 | 4,000 | 722 |
| 2013-08-27 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 2013-08-26 | 375 | 375 | 375 | 375 | 17,000 | 750 |
| 2013-08-23 | 375 | 375 | 375 | 375 | 11,000 | 750 |
| 2013-08-22 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2013-08-21 | 374 | 376 | 374 | 375 | 16,000 | 750 |
| 2013-08-20 | 376 | 376 | 376 | 376 | 2,000 | 752 |
| 2013-08-19 | 382 | 382 | 374 | 378 | 13,000 | 756 |
| 2013-08-16 | 374 | 374 | 373 | 374 | 13,000 | 748 |
| 2013-08-15 | 378 | 378 | 374 | 374 | 3,000 | 748 |
| 2013-08-14 | 375 | 379 | 374 | 376 | 7,000 | 752 |
| 2013-08-12 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2013-08-08 | 378 | 382 | 378 | 382 | 6,000 | 764 |
| 2013-08-07 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2013-08-06 | 389 | 389 | 389 | 389 | 3,000 | 778 |
| 2013-08-05 | 401 | 401 | 380 | 389 | 8,000 | 778 |
| 2013-08-02 | 391 | 400 | 386 | 400 | 9,000 | 800 |
| 2013-08-01 | 386 | 386 | 385 | 386 | 4,000 | 772 |
| 2013-07-31 | 382 | 385 | 382 | 385 | 7,000 | 770 |
| 2013-07-29 | 383 | 383 | 375 | 375 | 26,000 | 750 |
| 2013-07-25 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2013-07-19 | 397 | 397 | 396 | 396 | 3,000 | 792 |
| 2013-07-17 | 406 | 406 | 406 | 406 | 2,000 | 812 |
| 2013-07-16 | 406 | 407 | 406 | 407 | 2,000 | 814 |
| 2013-07-12 | 406 | 406 | 399 | 399 | 2,000 | 798 |
| 2013-07-11 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2013-07-10 | 408 | 408 | 400 | 400 | 2,000 | 800 |
| 2013-07-09 | 401 | 408 | 401 | 408 | 5,000 | 816 |
| 2013-07-08 | 399 | 408 | 399 | 408 | 8,000 | 816 |
| 2013-07-05 | 392 | 415 | 392 | 400 | 10,000 | 800 |
| 2013-07-04 | 398 | 400 | 388 | 400 | 8,000 | 800 |
| 2013-07-03 | 398 | 398 | 398 | 398 | 3,000 | 796 |
| 2013-07-02 | 396 | 398 | 396 | 398 | 4,000 | 796 |
| 2013-07-01 | 390 | 391 | 390 | 391 | 2,000 | 782 |
| 2013-06-28 | 400 | 400 | 384 | 387 | 18,000 | 774 |
| 2013-06-27 | 383 | 385 | 374 | 384 | 41,000 | 768 |
| 2013-06-26 | 380 | 385 | 374 | 374 | 20,000 | 748 |
| 2013-06-25 | 385 | 390 | 377 | 390 | 11,000 | 780 |
| 2013-06-24 | 379 | 390 | 379 | 390 | 8,000 | 780 |
| 2013-06-21 | 373 | 387 | 371 | 387 | 10,000 | 774 |
| 2013-06-20 | 399 | 399 | 393 | 393 | 6,000 | 786 |
| 2013-06-19 | 358 | 383 | 358 | 383 | 5,000 | 766 |
| 2013-06-18 | 354 | 356 | 353 | 356 | 5,000 | 712 |
| 2013-06-17 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2013-06-14 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 2013-06-13 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2013-06-12 | 366 | 366 | 360 | 360 | 10,000 | 720 |
| 2013-06-11 | 375 | 376 | 367 | 367 | 8,000 | 734 |
| 2013-06-10 | 368 | 384 | 365 | 384 | 14,000 | 768 |
| 2013-06-07 | 376 | 376 | 351 | 360 | 28,000 | 720 |
| 2013-06-06 | 388 | 404 | 383 | 392 | 25,000 | 784 |
| 2013-06-05 | 430 | 430 | 420 | 420 | 11,000 | 840 |
| 2013-06-04 | 430 | 440 | 424 | 430 | 11,000 | 860 |
| 2013-06-03 | 457 | 457 | 428 | 428 | 5,000 | 856 |
| 2013-05-31 | 427 | 457 | 427 | 457 | 12,000 | 914 |
| 2013-05-30 | 426 | 426 | 426 | 426 | 1,000 | 852 |
| 2013-05-29 | 426 | 426 | 426 | 426 | 6,000 | 852 |
| 2013-05-28 | 418 | 422 | 416 | 422 | 14,000 | 844 |
| 2013-05-27 | 427 | 428 | 427 | 428 | 7,000 | 856 |
| 2013-05-24 | 430 | 459 | 430 | 430 | 25,000 | 860 |
| 2013-05-23 | 455 | 455 | 423 | 423 | 33,000 | 846 |
| 2013-05-22 | 452 | 459 | 451 | 452 | 36,000 | 904 |
| 2013-05-21 | 465 | 465 | 452 | 452 | 16,000 | 904 |
| 2013-05-20 | 490 | 490 | 452 | 458 | 84,000 | 916 |
| 2013-05-17 | 479 | 500 | 471 | 498 | 23,000 | 996 |
| 2013-05-16 | 525 | 525 | 465 | 484 | 196,000 | 968 |
| 2013-05-15 | 569 | 569 | 553 | 565 | 32,000 | 1,130 |
| 2013-05-14 | 564 | 569 | 562 | 562 | 8,000 | 1,124 |
| 2013-05-13 | 579 | 579 | 558 | 560 | 12,000 | 1,120 |
| 2013-05-10 | 572 | 580 | 559 | 559 | 10,000 | 1,118 |
| 2013-05-09 | 572 | 582 | 562 | 562 | 6,000 | 1,124 |
| 2013-05-08 | 595 | 595 | 562 | 582 | 5,000 | 1,164 |
| 2013-05-07 | 600 | 600 | 590 | 596 | 8,000 | 1,192 |
| 2013-05-02 | 565 | 584 | 565 | 584 | 11,000 | 1,168 |
| 2013-05-01 | 559 | 594 | 559 | 581 | 21,000 | 1,162 |
| 2013-04-30 | 533 | 554 | 533 | 554 | 16,000 | 1,108 |
| 2013-04-26 | 543 | 550 | 532 | 550 | 24,000 | 1,100 |
| 2013-04-25 | 570 | 580 | 521 | 561 | 41,000 | 1,122 |
| 2013-04-24 | 591 | 594 | 554 | 590 | 51,000 | 1,180 |
| 2013-04-23 | 552 | 624 | 543 | 600 | 137,000 | 1,200 |
| 2013-04-22 | 492 | 532 | 490 | 532 | 174,000 | 1,064 |
| 2013-04-19 | 473 | 473 | 449 | 452 | 46,000 | 904 |
| 2013-04-18 | 436 | 481 | 436 | 475 | 11,000 | 950 |
| 2013-04-17 | 426 | 440 | 426 | 440 | 10,000 | 880 |
| 2013-04-16 | 420 | 428 | 420 | 426 | 5,000 | 852 |
| 2013-04-15 | 432 | 445 | 432 | 438 | 32,000 | 876 |
| 2013-04-12 | 432 | 432 | 431 | 431 | 3,000 | 862 |
| 2013-04-11 | 450 | 454 | 434 | 434 | 7,000 | 868 |
| 2013-04-10 | 461 | 469 | 453 | 457 | 8,000 | 914 |
| 2013-04-09 | 490 | 490 | 465 | 465 | 20,000 | 930 |
| 2013-04-08 | 465 | 484 | 465 | 480 | 22,000 | 960 |
| 2013-04-05 | 470 | 480 | 447 | 460 | 39,000 | 920 |
| 2013-04-04 | 410 | 425 | 410 | 425 | 8,000 | 850 |
| 2013-04-03 | 396 | 417 | 396 | 417 | 10,000 | 834 |
| 2013-04-02 | 357 | 379 | 354 | 372 | 43,000 | 744 |
| 2013-04-01 | 389 | 389 | 348 | 357 | 43,000 | 714 |
| 2013-03-29 | 418 | 418 | 375 | 397 | 47,000 | 794 |
| 2013-03-28 | 442 | 442 | 402 | 416 | 20,000 | 832 |
| 2013-03-27 | 455 | 455 | 450 | 450 | 6,000 | 900 |
| 2013-03-26 | 455 | 463 | 451 | 458 | 8,000 | 916 |
| 2013-03-25 | 465 | 479 | 463 | 463 | 8,000 | 926 |
| 2013-03-22 | 478 | 518 | 465 | 465 | 41,000 | 930 |
| 2013-03-21 | 430 | 479 | 430 | 479 | 57,000 | 958 |
| 2013-03-19 | 423 | 423 | 406 | 422 | 37,000 | 844 |
| 2013-03-18 | 404 | 425 | 399 | 399 | 35,000 | 798 |
| 2013-03-15 | 370 | 378 | 365 | 372 | 21,000 | 744 |
| 2013-03-14 | 340 | 362 | 333 | 362 | 20,000 | 724 |
| 2013-03-13 | 356 | 356 | 324 | 340 | 13,000 | 680 |
| 2013-03-12 | 380 | 380 | 350 | 356 | 22,000 | 712 |
| 2013-03-11 | 374 | 378 | 362 | 366 | 44,000 | 732 |
| 2013-03-08 | 336 | 359 | 336 | 352 | 20,000 | 704 |
| 2013-03-07 | 336 | 336 | 328 | 336 | 10,000 | 672 |
| 2013-03-06 | 314 | 328 | 312 | 320 | 12,000 | 640 |
| 2013-03-05 | 324 | 330 | 316 | 319 | 34,000 | 638 |
| 2013-03-04 | 340 | 366 | 338 | 340 | 36,000 | 680 |
| 2013-03-01 | 297 | 318 | 297 | 318 | 63,000 | 636 |
| 2013-02-28 | 285 | 295 | 285 | 295 | 16,000 | 590 |
| 2013-02-27 | 282 | 285 | 282 | 285 | 5,000 | 570 |
| 2013-02-26 | 281 | 285 | 280 | 282 | 12,000 | 564 |
| 2013-02-25 | 281 | 284 | 281 | 284 | 25,000 | 568 |
| 2013-02-22 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 2013-02-21 | 283 | 284 | 283 | 284 | 2,000 | 568 |
| 2013-02-20 | 290 | 290 | 283 | 284 | 8,000 | 568 |
| 2013-02-19 | 288 | 295 | 288 | 290 | 7,000 | 580 |
| 2013-02-18 | 290 | 298 | 285 | 288 | 15,000 | 576 |
| 2013-02-15 | 286 | 295 | 278 | 288 | 19,000 | 576 |
| 2013-02-14 | 276 | 289 | 276 | 285 | 17,000 | 570 |
| 2013-02-13 | 289 | 289 | 276 | 284 | 35,000 | 568 |
| 2013-02-12 | 307 | 307 | 296 | 298 | 23,000 | 596 |
| 2013-02-08 | 304 | 310 | 304 | 309 | 11,000 | 618 |
| 2013-02-07 | 300 | 303 | 300 | 303 | 5,000 | 606 |
| 2013-02-06 | 302 | 302 | 295 | 298 | 9,000 | 596 |
| 2013-02-05 | 298 | 301 | 297 | 297 | 30,000 | 594 |
| 2013-02-04 | 309 | 309 | 302 | 306 | 20,000 | 612 |
| 2013-02-01 | 310 | 310 | 309 | 309 | 7,000 | 618 |
| 2013-01-31 | 306 | 312 | 306 | 308 | 21,000 | 616 |
| 2013-01-30 | 301 | 308 | 300 | 306 | 19,000 | 612 |
| 2013-01-29 | 303 | 310 | 298 | 302 | 21,000 | 604 |
| 2013-01-28 | 310 | 310 | 302 | 305 | 40,000 | 610 |
| 2013-01-25 | 319 | 320 | 302 | 311 | 42,000 | 622 |
| 2013-01-24 | 295 | 311 | 295 | 311 | 39,000 | 622 |
| 2013-01-23 | 280 | 295 | 280 | 291 | 48,000 | 582 |
| 2013-01-22 | 278 | 280 | 272 | 280 | 17,000 | 560 |
| 2013-01-21 | 271 | 279 | 271 | 277 | 55,000 | 554 |
| 2013-01-18 | 271 | 273 | 271 | 271 | 13,000 | 542 |
| 2013-01-17 | 271 | 272 | 264 | 272 | 41,000 | 544 |
| 2013-01-16 | 280 | 280 | 276 | 276 | 9,000 | 552 |
| 2013-01-15 | 287 | 287 | 279 | 281 | 31,000 | 562 |
| 2013-01-11 | 284 | 287 | 283 | 287 | 6,000 | 574 |
| 2013-01-10 | 288 | 289 | 280 | 283 | 30,000 | 566 |
| 2013-01-09 | 282 | 289 | 279 | 289 | 10,000 | 578 |
| 2013-01-08 | 290 | 290 | 287 | 287 | 8,000 | 574 |
| 2013-01-07 | 301 | 310 | 285 | 291 | 42,000 | 582 |
| 2013-01-04 | 288 | 299 | 280 | 295 | 36,000 | 590 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
