9082 大和自動車交通(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 813 | 813 | 798 | 798 | 3,500 | 798 |
| 2022-12-29 | 789 | 819 | 789 | 813 | 1,400 | 813 |
| 2022-12-28 | 792 | 792 | 789 | 789 | 2,500 | 789 |
| 2022-12-27 | - | - | - | 792 | - | 792 |
| 2022-12-26 | 802 | 802 | 792 | 792 | 6,100 | 792 |
| 2022-12-23 | 791 | 791 | 787 | 787 | 400 | 787 |
| 2022-12-22 | 779 | 792 | 779 | 792 | 200 | 792 |
| 2022-12-21 | 763 | 794 | 763 | 794 | 600 | 794 |
| 2022-12-20 | 773 | 773 | 773 | 773 | 100 | 773 |
| 2022-12-19 | - | - | - | 789 | - | 789 |
| 2022-12-16 | - | - | - | 789 | - | 789 |
| 2022-12-15 | 789 | 789 | 789 | 789 | 100 | 789 |
| 2022-12-14 | 783 | 783 | 781 | 781 | 400 | 781 |
| 2022-12-13 | 786 | 787 | 772 | 787 | 800 | 787 |
| 2022-12-12 | - | - | - | 775 | - | 775 |
| 2022-12-09 | 772 | 775 | 772 | 775 | 1,300 | 775 |
| 2022-12-08 | 763 | 772 | 763 | 772 | 1,000 | 772 |
| 2022-12-07 | 775 | 775 | 772 | 772 | 900 | 772 |
| 2022-12-06 | - | - | - | 775 | - | 775 |
| 2022-12-05 | 770 | 775 | 770 | 775 | 800 | 775 |
| 2022-12-02 | 776 | 776 | 775 | 775 | 900 | 775 |
| 2022-12-01 | 786 | 786 | 782 | 782 | 400 | 782 |
| 2022-11-30 | 806 | 806 | 770 | 786 | 20,100 | 786 |
| 2022-11-29 | 784 | 807 | 773 | 806 | 2,300 | 806 |
| 2022-11-28 | 760 | 810 | 760 | 799 | 7,700 | 799 |
| 2022-11-25 | 760 | 762 | 760 | 761 | 1,900 | 761 |
| 2022-11-24 | 751 | 760 | 751 | 760 | 900 | 760 |
| 2022-11-22 | 744 | 750 | 744 | 750 | 4,000 | 750 |
| 2022-11-21 | 743 | 745 | 733 | 745 | 2,900 | 745 |
| 2022-11-18 | 754 | 754 | 742 | 742 | 1,800 | 742 |
| 2022-11-17 | 754 | 754 | 754 | 754 | 300 | 754 |
| 2022-11-16 | 775 | 775 | 750 | 758 | 6,000 | 758 |
| 2022-11-15 | 760 | 760 | 747 | 760 | 2,100 | 760 |
| 2022-11-14 | 765 | 765 | 747 | 762 | 900 | 762 |
| 2022-11-11 | 759 | 759 | 750 | 750 | 900 | 750 |
| 2022-11-10 | - | - | - | 760 | - | 760 |
| 2022-11-09 | 746 | 773 | 746 | 760 | 1,500 | 760 |
| 2022-11-08 | 758 | 758 | 746 | 746 | 1,100 | 746 |
| 2022-11-07 | 759 | 759 | 759 | 759 | 300 | 759 |
| 2022-11-04 | 770 | 770 | 757 | 757 | 800 | 757 |
| 2022-11-02 | 768 | 768 | 760 | 762 | 1,000 | 762 |
| 2022-11-01 | 777 | 777 | 764 | 764 | 1,300 | 764 |
| 2022-10-31 | 774 | 777 | 769 | 769 | 3,900 | 769 |
| 2022-10-28 | - | - | - | 774 | - | 774 |
| 2022-10-27 | - | - | - | 774 | - | 774 |
| 2022-10-26 | - | - | - | 774 | - | 774 |
| 2022-10-25 | 774 | 774 | 774 | 774 | 100 | 774 |
| 2022-10-24 | - | - | - | 775 | - | 775 |
| 2022-10-21 | - | - | - | 775 | - | 775 |
| 2022-10-20 | 775 | 775 | 775 | 775 | 200 | 775 |
| 2022-10-19 | 775 | 775 | 760 | 760 | 1,300 | 760 |
| 2022-10-18 | 773 | 777 | 773 | 773 | 3,200 | 773 |
| 2022-10-17 | 769 | 775 | 769 | 775 | 800 | 775 |
| 2022-10-14 | 769 | 771 | 769 | 771 | 2,000 | 771 |
| 2022-10-13 | 774 | 774 | 774 | 774 | 300 | 774 |
| 2022-10-12 | 768 | 777 | 759 | 777 | 500 | 777 |
| 2022-10-11 | - | - | - | 778 | - | 778 |
| 2022-10-07 | 772 | 782 | 760 | 778 | 3,900 | 778 |
| 2022-10-06 | - | - | - | 757 | - | 757 |
| 2022-10-05 | 769 | 769 | 757 | 757 | 600 | 757 |
| 2022-10-04 | - | - | - | 763 | - | 763 |
| 2022-10-03 | 753 | 763 | 753 | 763 | 200 | 763 |
| 2022-09-30 | 765 | 765 | 753 | 753 | 3,400 | 753 |
| 2022-09-29 | 765 | 778 | 765 | 778 | 600 | 778 |
| 2022-09-28 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-09-27 | 760 | 769 | 760 | 760 | 700 | 760 |
| 2022-09-26 | 762 | 775 | 760 | 775 | 1,100 | 775 |
| 2022-09-22 | 762 | 762 | 762 | 762 | 100 | 762 |
| 2022-09-21 | 771 | 771 | 760 | 760 | 1,100 | 760 |
| 2022-09-20 | - | - | - | 774 | - | 774 |
| 2022-09-16 | - | - | - | 774 | - | 774 |
| 2022-09-15 | 771 | 775 | 771 | 774 | 600 | 774 |
| 2022-09-14 | 763 | 777 | 762 | 762 | 700 | 762 |
| 2022-09-13 | 770 | 778 | 762 | 778 | 500 | 778 |
| 2022-09-12 | 773 | 773 | 761 | 761 | 700 | 761 |
| 2022-09-09 | 773 | 773 | 773 | 773 | 100 | 773 |
| 2022-09-08 | 759 | 765 | 758 | 759 | 3,000 | 759 |
| 2022-09-07 | 770 | 774 | 763 | 774 | 500 | 774 |
| 2022-09-06 | - | - | - | 770 | - | 770 |
| 2022-09-05 | - | - | - | 770 | - | 770 |
| 2022-09-02 | 770 | 782 | 761 | 770 | 1,100 | 770 |
| 2022-09-01 | 780 | 782 | 767 | 782 | 3,100 | 782 |
| 2022-08-31 | 779 | 802 | 779 | 783 | 4,600 | 783 |
| 2022-08-30 | 773 | 779 | 773 | 779 | 500 | 779 |
| 2022-08-29 | 779 | 779 | 774 | 774 | 300 | 774 |
| 2022-08-26 | 768 | 780 | 768 | 779 | 800 | 779 |
| 2022-08-25 | 774 | 774 | 770 | 770 | 300 | 770 |
| 2022-08-24 | - | - | - | 774 | - | 774 |
| 2022-08-23 | 768 | 774 | 768 | 774 | 200 | 774 |
| 2022-08-22 | - | - | - | 770 | - | 770 |
| 2022-08-19 | 770 | 771 | 769 | 770 | 1,300 | 770 |
| 2022-08-18 | 771 | 771 | 770 | 770 | 2,100 | 770 |
| 2022-08-17 | 773 | 773 | 773 | 773 | 100 | 773 |
| 2022-08-16 | 775 | 778 | 772 | 778 | 600 | 778 |
| 2022-08-15 | 783 | 783 | 777 | 777 | 1,000 | 777 |
| 2022-08-12 | - | - | - | 772 | - | 772 |
| 2022-08-10 | 773 | 785 | 772 | 772 | 400 | 772 |
| 2022-08-09 | - | - | - | 788 | - | 788 |
| 2022-08-08 | 775 | 788 | 773 | 788 | 1,300 | 788 |
| 2022-08-05 | 779 | 780 | 774 | 775 | 1,700 | 775 |
| 2022-08-04 | 793 | 793 | 776 | 791 | 800 | 791 |
| 2022-08-03 | 788 | 793 | 780 | 793 | 800 | 793 |
| 2022-08-02 | 778 | 803 | 778 | 803 | 500 | 803 |
| 2022-08-01 | 778 | 779 | 778 | 779 | 300 | 779 |
| 2022-07-29 | 777 | 789 | 777 | 778 | 3,900 | 778 |
| 2022-07-28 | 797 | 797 | 790 | 790 | 200 | 790 |
| 2022-07-27 | - | - | - | 789 | - | 789 |
| 2022-07-26 | 777 | 789 | 777 | 789 | 300 | 789 |
| 2022-07-25 | 784 | 784 | 784 | 784 | 100 | 784 |
| 2022-07-22 | - | - | - | 784 | - | 784 |
| 2022-07-21 | - | - | - | 784 | - | 784 |
| 2022-07-20 | 780 | 784 | 775 | 784 | 3,000 | 784 |
| 2022-07-19 | 768 | 782 | 768 | 772 | 1,600 | 772 |
| 2022-07-15 | 781 | 790 | 781 | 790 | 200 | 790 |
| 2022-07-14 | - | - | - | 799 | - | 799 |
| 2022-07-13 | 775 | 800 | 775 | 799 | 1,100 | 799 |
| 2022-07-12 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2022-07-11 | - | - | - | 789 | - | 789 |
| 2022-07-08 | 780 | 789 | 780 | 789 | 700 | 789 |
| 2022-07-07 | 792 | 792 | 776 | 776 | 1,600 | 776 |
| 2022-07-06 | 777 | 792 | 777 | 792 | 300 | 792 |
| 2022-07-05 | 770 | 777 | 770 | 777 | 400 | 777 |
| 2022-07-04 | 785 | 785 | 770 | 780 | 800 | 780 |
| 2022-07-01 | 767 | 785 | 752 | 785 | 1,100 | 785 |
| 2022-06-30 | 800 | 800 | 765 | 767 | 7,100 | 767 |
| 2022-06-29 | 810 | 810 | 796 | 808 | 800 | 808 |
| 2022-06-28 | - | - | - | 780 | - | 780 |
| 2022-06-27 | 795 | 795 | 780 | 780 | 5,900 | 780 |
| 2022-06-24 | 795 | 795 | 795 | 795 | 200 | 795 |
| 2022-06-23 | - | - | - | 802 | - | 802 |
| 2022-06-22 | 793 | 802 | 790 | 802 | 1,500 | 802 |
| 2022-06-21 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2022-06-20 | 794 | 795 | 794 | 795 | 5,600 | 795 |
| 2022-06-17 | 790 | 795 | 780 | 795 | 700 | 795 |
| 2022-06-16 | - | - | - | 799 | - | 799 |
| 2022-06-15 | 801 | 801 | 799 | 799 | 2,100 | 799 |
| 2022-06-14 | 784 | 803 | 784 | 788 | 1,100 | 788 |
| 2022-06-13 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2022-06-10 | - | - | - | 799 | - | 799 |
| 2022-06-09 | 800 | 800 | 799 | 799 | 1,500 | 799 |
| 2022-06-08 | 820 | 820 | 805 | 811 | 1,800 | 811 |
| 2022-06-07 | 806 | 819 | 806 | 819 | 300 | 819 |
| 2022-06-06 | - | - | - | 806 | - | 806 |
| 2022-06-03 | - | - | - | 806 | - | 806 |
| 2022-06-02 | - | - | - | 806 | - | 806 |
| 2022-06-01 | 807 | 807 | 806 | 806 | 200 | 806 |
| 2022-05-31 | 803 | 807 | 792 | 807 | 3,400 | 807 |
| 2022-05-30 | 803 | 803 | 803 | 803 | 100 | 803 |
| 2022-05-27 | 818 | 818 | 818 | 818 | 100 | 818 |
| 2022-05-26 | 818 | 818 | 818 | 818 | 100 | 818 |
| 2022-05-25 | 819 | 819 | 817 | 818 | 1,500 | 818 |
| 2022-05-24 | - | - | - | 807 | - | 807 |
| 2022-05-23 | 816 | 816 | 785 | 807 | 1,300 | 807 |
| 2022-05-20 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2022-05-19 | 815 | 817 | 815 | 817 | 600 | 817 |
| 2022-05-18 | - | - | - | 813 | - | 813 |
| 2022-05-17 | 813 | 813 | 813 | 813 | 200 | 813 |
| 2022-05-16 | - | - | - | 812 | - | 812 |
| 2022-05-13 | 818 | 818 | 818 | 818 | 100 | 818 |
| 2022-05-12 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2022-05-11 | 773 | 773 | 773 | 773 | 100 | 773 |
| 2022-05-10 | - | - | - | 775 | - | 775 |
| 2022-05-09 | - | - | - | 775 | - | 775 |
| 2022-05-06 | - | - | - | 775 | - | 775 |
| 2022-05-02 | 775 | 775 | 775 | 775 | 400 | 775 |
| 2022-04-28 | 794 | 794 | 779 | 779 | 2,900 | 779 |
| 2022-04-27 | 794 | 794 | 780 | 794 | 1,000 | 794 |
| 2022-04-26 | 792 | 796 | 792 | 794 | 500 | 794 |
| 2022-04-25 | 767 | 794 | 767 | 794 | 600 | 794 |
| 2022-04-22 | - | - | - | 794 | - | 794 |
| 2022-04-21 | 796 | 796 | 781 | 794 | 400 | 794 |
| 2022-04-20 | 780 | 795 | 780 | 795 | 200 | 795 |
| 2022-04-19 | 771 | 795 | 771 | 795 | 300 | 795 |
| 2022-04-18 | - | - | - | 799 | - | 799 |
| 2022-04-15 | - | - | - | 799 | - | 799 |
| 2022-04-14 | - | - | - | 799 | - | 799 |
| 2022-04-13 | 800 | 803 | 799 | 799 | 2,700 | 799 |
| 2022-04-12 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2022-04-11 | 788 | 788 | 788 | 788 | 200 | 788 |
| 2022-04-08 | 779 | 788 | 779 | 788 | 200 | 788 |
| 2022-04-07 | 780 | 780 | 773 | 774 | 500 | 774 |
| 2022-04-06 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2022-04-05 | 784 | 784 | 782 | 784 | 1,000 | 784 |
| 2022-04-04 | 807 | 807 | 805 | 805 | 300 | 805 |
| 2022-04-01 | 793 | 793 | 790 | 792 | 400 | 792 |
| 2022-03-31 | 797 | 800 | 791 | 800 | 3,100 | 800 |
| 2022-03-30 | 796 | 813 | 768 | 797 | 3,500 | 797 |
| 2022-03-29 | 769 | 799 | 769 | 798 | 1,200 | 798 |
| 2022-03-28 | 783 | 788 | 775 | 775 | 1,500 | 775 |
| 2022-03-25 | 787 | 787 | 775 | 783 | 700 | 783 |
| 2022-03-24 | 772 | 773 | 772 | 773 | 300 | 773 |
| 2022-03-23 | 787 | 787 | 787 | 787 | 100 | 787 |
| 2022-03-22 | 763 | 787 | 748 | 787 | 3,100 | 787 |
| 2022-03-18 | 765 | 777 | 762 | 763 | 1,100 | 763 |
| 2022-03-17 | 769 | 780 | 764 | 780 | 1,100 | 780 |
| 2022-03-16 | 769 | 769 | 769 | 769 | 300 | 769 |
| 2022-03-15 | 756 | 771 | 756 | 771 | 500 | 771 |
| 2022-03-14 | 737 | 752 | 737 | 741 | 1,000 | 741 |
| 2022-03-11 | 754 | 754 | 750 | 750 | 1,000 | 750 |
| 2022-03-10 | 764 | 775 | 754 | 766 | 2,100 | 766 |
| 2022-03-09 | 760 | 775 | 760 | 775 | 200 | 775 |
| 2022-03-08 | 768 | 768 | 760 | 760 | 300 | 760 |
| 2022-03-07 | 783 | 783 | 768 | 768 | 300 | 768 |
| 2022-03-04 | 772 | 794 | 772 | 776 | 500 | 776 |
| 2022-03-03 | 801 | 801 | 801 | 801 | 100 | 801 |
| 2022-03-02 | 772 | 801 | 772 | 801 | 500 | 801 |
| 2022-03-01 | - | - | - | 783 | - | 783 |
| 2022-02-28 | 772 | 786 | 772 | 783 | 3,200 | 783 |
| 2022-02-25 | 769 | 774 | 769 | 772 | 500 | 772 |
| 2022-02-24 | 773 | 773 | 770 | 770 | 400 | 770 |
| 2022-02-22 | 775 | 775 | 775 | 775 | 800 | 775 |
| 2022-02-21 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2022-02-18 | 778 | 779 | 778 | 779 | 800 | 779 |
| 2022-02-17 | 785 | 785 | 780 | 780 | 500 | 780 |
| 2022-02-16 | 786 | 786 | 786 | 786 | 300 | 786 |
| 2022-02-15 | 781 | 781 | 781 | 781 | 200 | 781 |
| 2022-02-14 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2022-02-10 | - | - | - | 800 | - | 800 |
| 2022-02-09 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2022-02-08 | - | - | - | 804 | - | 804 |
| 2022-02-07 | - | - | - | 804 | - | 804 |
| 2022-02-04 | - | - | - | 804 | - | 804 |
| 2022-02-03 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2022-02-02 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2022-02-01 | 811 | 811 | 811 | 811 | 1,500 | 811 |
| 2022-01-31 | 785 | 785 | 781 | 781 | 3,000 | 781 |
| 2022-01-28 | 784 | 800 | 784 | 800 | 700 | 800 |
| 2022-01-27 | 795 | 799 | 785 | 799 | 500 | 799 |
| 2022-01-26 | - | - | - | 799 | - | 799 |
| 2022-01-25 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2022-01-24 | 799 | 799 | 799 | 799 | 500 | 799 |
| 2022-01-21 | 783 | 798 | 783 | 798 | 200 | 798 |
| 2022-01-20 | - | - | - | 798 | - | 798 |
| 2022-01-19 | - | - | - | 798 | - | 798 |
| 2022-01-18 | 798 | 798 | 798 | 798 | 100 | 798 |
| 2022-01-17 | 808 | 808 | 808 | 808 | 100 | 808 |
| 2022-01-14 | 773 | 805 | 773 | 805 | 800 | 805 |
| 2022-01-13 | - | - | - | 803 | - | 803 |
| 2022-01-12 | 784 | 803 | 784 | 803 | 300 | 803 |
| 2022-01-11 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2022-01-07 | 785 | 829 | 785 | 829 | 1,200 | 829 |
| 2022-01-06 | - | - | - | 815 | - | 815 |
| 2022-01-05 | 794 | 800 | 790 | 800 | 1,700 | 800 |
| 2022-01-04 | - | - | - | 766 | - | 766 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
