1. HOME >
  2. 株価時系列 >
  3. 9082 >
  4. 2019年

9082 大和自動車交通(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1551,1551,1461,1463001,146
2019-12-271,1581,1581,1361,1364001,136
2019-12-261,1411,1561,1311,1311,9001,131
2019-12-251,1621,1661,1481,1482,9001,148
2019-12-241,1451,1591,1441,1591,7001,159
2019-12-231,1721,1721,1451,1454,6001,145
2019-12-201,2301,2311,1711,19212,2001,192
2019-12-191,2001,3501,1611,23070,3001,230
2019-12-181,1411,1411,1411,1413001,141
2019-12-171,1451,1461,1351,1401,4001,140
2019-12-161,1431,1731,1431,1554,4001,155
2019-12-131,1221,1421,1221,1337001,133
2019-12-121,1361,1391,1271,1382,2001,138
2019-12-11---1,121-1,121
2019-12-101,1091,1271,1091,1212,2001,121
2019-12-091,1251,1391,1251,1391,4001,139
2019-12-061,1351,1381,1301,1369001,136
2019-12-051,1261,1301,1241,1305001,130
2019-12-041,1501,1501,1211,1231,3001,123
2019-12-031,1461,1481,1461,1472,1001,147
2019-12-021,1401,1461,1401,1462,1001,146
2019-11-291,1341,1451,1341,1403001,140
2019-11-281,1321,1371,1261,1325,2001,132
2019-11-271,1121,1321,1121,1324,6001,132
2019-11-261,1401,1401,1311,1358001,135
2019-11-251,1371,1371,1271,1271,6001,127
2019-11-221,1321,1401,1321,1331,9001,133
2019-11-211,1481,1481,1181,1467001,146
2019-11-201,1051,1481,1051,1481,0001,148
2019-11-191,1401,1401,1251,1253001,125
2019-11-181,1121,1501,1121,1492,8001,149
2019-11-151,1051,1051,1051,1051001,105
2019-11-141,1111,1191,1001,1001,0001,100
2019-11-131,1201,1401,1111,1112,4001,111
2019-11-121,1161,1221,1101,1207001,120
2019-11-111,0981,1281,0931,1208,3001,120
2019-11-081,0961,0991,0691,0746001,074
2019-11-071,0901,1181,0531,08412,0001,084
2019-11-061,1291,1391,0511,10020,8001,100
2019-11-051,0461,3321,0461,11052,0001,110
2019-11-011,0411,0411,0231,0334,0001,033
2019-10-311,0351,0411,0351,0416001,041
2019-10-301,0301,0391,0301,0334001,033
2019-10-291,0551,0601,0301,0382,2001,038
2019-10-281,0491,0491,0261,0371,3001,037
2019-10-251,0091,0241,0091,0241,0001,024
2019-10-241,0121,0141,0091,0091,3001,009
2019-10-231,0071,0071,0071,0071001,007
2019-10-211,0121,0121,0071,0078001,007
2019-10-18---1,012-1,012
2019-10-171,0061,0121,0061,0124001,012
2019-10-161,0091,0091,0051,0056001,005
2019-10-151,0131,0131,0051,0093,3001,009
2019-10-111,0161,0161,0131,0166001,016
2019-10-101,0121,0161,0091,0169001,016
2019-10-091,0181,0311,0111,0191,0001,019
2019-10-081,0071,0151,0071,0152001,015
2019-10-071,0191,0191,0191,0191001,019
2019-10-041,0191,0191,0191,0196001,019
2019-10-031,0281,0301,0191,0252,4001,025
2019-10-021,0281,0401,0281,0282,5001,028
2019-10-011,0291,0291,0241,0284001,028
2019-09-301,0291,0291,0211,0211,1001,021
2019-09-271,0201,0261,0091,0202,5001,020
2019-09-261,0161,0351,0161,0262,0001,026
2019-09-251,0101,0241,0101,0242,2001,024
2019-09-241,0101,0101,0061,0101,5001,010
2019-09-201,0111,0161,0101,0161,1001,016
2019-09-191,0091,0111,0091,0113001,011
2019-09-181,0161,0161,0161,0163001,016
2019-09-171,0061,0161,0061,0167001,016
2019-09-131,0201,0209961,0022,1001,002
2019-09-121,0201,0201,0191,0196001,019
2019-09-111,0271,0291,0271,0293001,029
2019-09-101,0221,0221,0221,0224001,022
2019-09-091,0491,0491,0221,0221,4001,022
2019-09-061,0201,0201,0201,0203001,020
2019-09-051,0241,0281,0201,0206001,020
2019-09-041,0251,0441,0241,0243,2001,024
2019-09-031,0201,0491,0201,0223,0001,022
2019-09-021,0161,0231,0161,0203001,020
2019-08-301,0201,0201,0151,0159001,015
2019-08-291,0051,0151,0051,0153001,015
2019-08-289911,0009911,0002001,000
2019-08-271,0051,0089979971,600997
2019-08-261,0221,0221,0091,0092001,009
2019-08-231,0201,0201,0071,0076001,007
2019-08-221,0001,0201,0001,0201,0001,020
2019-08-21999999999999500999
2019-08-201,0161,0169901,0031,4001,003
2019-08-199921,0229921,0222001,022
2019-08-16---992-992
2019-08-15993993992992300992
2019-08-14993993993993100993
2019-08-139881,0029889951,000995
2019-08-091,0101,0181,0101,0182001,018
2019-08-081,0151,0151,0151,0152001,015
2019-08-071,0111,0111,0101,0105001,010
2019-08-069911,0129911,0031,4001,003
2019-08-051,0241,0321,0061,0131,4001,013
2019-08-021,0241,0241,0201,0234001,023
2019-08-011,0371,0461,0281,0283,9001,028
2019-07-311,0381,0381,0371,0371,6001,037
2019-07-301,0241,0371,0241,0377001,037
2019-07-291,0211,0221,0211,0226001,022
2019-07-261,0211,0301,0211,0307001,030
2019-07-251,0391,0391,0391,0395001,039
2019-07-241,0301,0391,0301,0394001,039
2019-07-231,0391,0391,0391,0392001,039
2019-07-221,0341,0341,0201,0207001,020
2019-07-191,0301,0431,0231,0351,1001,035
2019-07-181,0351,0431,0281,0281,4001,028
2019-07-171,0321,0341,0261,0347001,034
2019-07-161,0331,0411,0331,0418001,041
2019-07-121,0591,0711,0541,0561,9001,056
2019-07-111,0631,0631,0391,0502,3001,050
2019-07-101,0571,0581,0571,0574001,057
2019-07-091,0551,0561,0551,0562001,056
2019-07-081,0601,0731,0511,0541,7001,054
2019-07-051,0501,0501,0501,0501001,050
2019-07-041,0701,0701,0341,0393,6001,039
2019-07-031,0671,0671,0301,0572,5001,057
2019-07-021,0701,0701,0671,0673,1001,067
2019-07-011,0741,0751,0651,0673,2001,067
2019-06-281,0551,0721,0551,0631,3001,063
2019-06-271,0351,0541,0351,0546001,054
2019-06-261,0241,0341,0241,0346001,034
2019-06-251,0401,0401,0201,0259001,025
2019-06-241,0321,0401,0321,0406001,040
2019-06-211,0381,0471,0341,0377001,037
2019-06-201,0661,0661,0381,0381,2001,038
2019-06-191,0351,0711,0351,0501,8001,050
2019-06-181,0401,0451,0351,0357001,035
2019-06-17---1,025-1,025
2019-06-14---1,025-1,025
2019-06-13---1,025-1,025
2019-06-121,0631,0631,0251,0256001,025
2019-06-111,0651,0651,0541,0542001,054
2019-06-101,0201,0351,0201,0357001,035
2019-06-071,0121,0151,0111,0111,2001,011
2019-06-061,0121,0391,0121,0211,0001,021
2019-06-05---1,034-1,034
2019-06-041,0151,0341,0091,0341,0001,034
2019-06-031,0571,0571,0081,0082,9001,008
2019-05-311,0971,0971,0291,0728,9001,072
2019-05-301,0071,1271,0011,0972,6001,097
2019-05-291,0001,0059991,0051,5001,005
2019-05-281,0351,0451,0051,0051,3001,005
2019-05-271,0351,0351,0351,0352001,035
2019-05-249981,0059971,0052,4001,005
2019-05-231,0101,0109969961,300996
2019-05-221,0181,0191,0061,0101,1001,010
2019-05-211,0201,0201,0011,0057001,005
2019-05-201,0391,0391,0391,0391001,039
2019-05-171,0421,0421,0131,0309001,030
2019-05-161,0461,0479761,0406,8001,040
2019-05-151,0151,0491,0011,0499001,049
2019-05-141,0041,0409601,0054,0001,005
2019-05-131,0231,0501,0231,0279001,027
2019-05-101,0551,0631,0361,0532,4001,053
2019-05-091,0551,0631,0221,0262,6001,026
2019-05-081,0711,0719961,0559,8001,055
2019-05-071,0891,1161,0871,0873,2001,087
2019-04-261,0911,0951,0871,0873,7001,087
2019-04-251,0951,1111,0801,0862,5001,086
2019-04-241,0821,1101,0821,0954001,095
2019-04-231,1211,1211,1011,1011,9001,101
2019-04-221,1251,1491,1211,1213,0001,121
2019-04-191,1351,1351,1211,1341,4001,134
2019-04-181,1341,1351,1111,1124,7001,112
2019-04-171,1031,1351,0741,12913,0001,129
2019-04-161,0581,3571,0581,099105,5001,099
2019-04-151,0871,0881,0401,0572,9001,057
2019-04-121,0511,0791,0271,0799001,079
2019-04-111,1011,1011,0521,0521,5001,052
2019-04-101,0401,0871,0401,0711,5001,071
2019-04-091,0601,0601,0451,0454001,045
2019-04-081,0751,0751,0351,0605001,060
2019-04-051,0321,0491,0241,0451,1001,045
2019-04-041,0491,0491,0401,0403001,040
2019-04-031,0501,0601,0331,0396001,039
2019-04-021,0441,0491,0381,0496001,049
2019-04-011,0201,0801,0201,0601,3001,060
2019-03-291,0661,0801,0391,0394,0001,039
2019-03-281,0641,0701,0521,0651,3001,065
2019-03-271,0731,0901,0651,0682,0001,068
2019-03-261,0991,1001,0731,0781,5001,078
2019-03-251,1001,1001,0701,0705,8001,070
2019-03-221,1271,1271,1001,1011,6001,101
2019-03-201,1401,1401,0901,1055,8001,105
2019-03-191,1391,1391,1191,1222,6001,122
2019-03-181,1511,1551,1251,1432,0001,143
2019-03-151,1331,1631,1201,1473,5001,147
2019-03-141,1421,1421,1201,1222,0001,122
2019-03-131,1601,1601,1291,1452,8001,145
2019-03-121,1441,1601,1021,1605,1001,160
2019-03-111,2101,2111,1001,1229,3001,122
2019-03-081,1951,3601,1321,15053,7001,150
2019-03-071,0851,1101,0801,1052,9001,105
2019-03-061,1151,1321,1141,1144001,114
2019-03-051,1281,1281,0651,0958,7001,095
2019-03-041,1351,2901,1231,14124,5001,141
2019-03-011,1361,1361,0911,1002,2001,100
2019-02-281,1531,1531,1251,1294,5001,129
2019-02-271,0841,1571,0801,1536,6001,153
2019-02-261,0801,0971,0641,0903,0001,090
2019-02-251,0911,0991,0801,0803,2001,080
2019-02-221,1431,2791,0761,09130,1001,091
2019-02-211,0131,0241,0131,0231,0001,023
2019-02-201,0181,0221,0131,0131,5001,013
2019-02-191,0051,0121,0051,0121,1001,012
2019-02-181,0261,0261,0011,0021,9001,002
2019-02-151,0101,0261,0101,0268001,026
2019-02-141,0191,0421,0181,0342,0001,034
2019-02-131,0421,0451,0151,0442,3001,044
2019-02-121,0381,0441,0241,0421,6001,042
2019-02-081,0141,0391,0121,0391,2001,039
2019-02-071,0201,0311,0121,0281,2001,028
2019-02-061,0281,0331,0171,0335001,033
2019-02-051,0091,0231,0091,0092,0001,009
2019-02-041,0241,0251,0081,0086001,008
2019-02-011,0241,0241,0161,0175001,017
2019-01-311,0301,0341,0111,0254,9001,025
2019-01-301,0411,0411,0211,0303,2001,030
2019-01-291,0241,0281,0221,0251,2001,025
2019-01-281,0221,0301,0221,0242,7001,024
2019-01-251,0171,0331,0141,0192,0001,019
2019-01-241,0211,0221,0101,0123,1001,012
2019-01-231,0201,0211,0201,0216001,021
2019-01-221,0311,0351,0311,0332,2001,033
2019-01-211,0701,0861,0501,0506,6001,050
2019-01-181,1701,2291,0281,05246,6001,052
2019-01-171,0951,0951,0951,0952,0001,095
2019-01-16955955945945300945
2019-01-159589589409551,400955
2019-01-119559589339582,400958
2019-01-109919919569561,500956
2019-01-099641,0009589765,200976
2019-01-081,0021,0029509794,300979
2019-01-079981,01896899913,200999
2019-01-048801,0268761,02614,2001,026

分割・併合履歴 ： [2017-09-27]1株→0.5株