9082 大和自動車交通(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,079	1,108	1,064	1,065	20,700	1,065
2023-12-28	1,101	1,118	1,067	1,077	12,700	1,077
2023-12-27	1,140	1,146	1,079	1,103	31,700	1,103
2023-12-26	1,080	1,085	1,034	1,046	17,300	1,046
2023-12-25	1,075	1,123	1,073	1,076	26,900	1,076
2023-12-22	1,150	1,195	1,054	1,056	49,500	1,056
2023-12-21	1,200	1,255	1,143	1,143	52,200	1,143
2023-12-20	1,161	1,279	1,141	1,227	96,200	1,227
2023-12-19	1,149	1,195	1,113	1,157	80,500	1,157
2023-12-18	1,186	1,380	1,134	1,188	578,000	1,188
2023-12-15	1,052	1,192	1,051	1,099	151,500	1,099
2023-12-14	1,100	1,330	1,032	1,074	1,179,300	1,074
2023-12-13	1,075	1,075	1,075	1,075	10,500	1,075
2023-12-12	931	931	891	925	9,100	925
2023-12-11	884	961	884	921	13,400	921
2023-12-08	934	934	881	884	12,000	884
2023-12-07	966	966	921	921	6,800	921
2023-12-06	939	978	916	966	14,300	966
2023-12-05	932	951	891	939	19,000	939
2023-12-04	938	941	920	932	12,100	932
2023-12-01	970	979	929	940	31,900	940
2023-11-30	1,011	1,011	963	970	35,700	970
2023-11-29	1,009	1,024	1,003	1,011	11,000	1,011
2023-11-28	1,022	1,030	1,000	1,014	29,400	1,014
2023-11-27	1,038	1,038	998	1,013	27,700	1,013
2023-11-24	1,040	1,058	1,033	1,041	14,900	1,041
2023-11-22	1,049	1,049	1,031	1,034	13,600	1,034
2023-11-21	1,060	1,094	1,025	1,042	53,400	1,042
2023-11-20	1,029	1,100	1,023	1,044	38,800	1,044
2023-11-17	1,046	1,066	1,030	1,033	19,500	1,033
2023-11-16	1,052	1,117	1,027	1,028	56,700	1,028
2023-11-15	1,016	1,060	1,016	1,051	38,400	1,051
2023-11-14	1,077	1,095	1,045	1,080	33,100	1,080
2023-11-13	1,066	1,180	1,058	1,077	126,600	1,077
2023-11-10	1,028	1,056	1,010	1,016	16,600	1,016
2023-11-09	1,080	1,080	1,020	1,042	26,100	1,042
2023-11-08	1,118	1,137	1,052	1,054	49,300	1,054
2023-11-07	1,135	1,245	1,101	1,101	142,800	1,101
2023-11-06	1,042	1,310	1,034	1,195	422,000	1,195
2023-11-02	1,038	1,115	1,021	1,034	107,100	1,034
2023-11-01	1,011	1,125	1,008	1,015	94,900	1,015
2023-10-31	1,005	1,213	984	1,011	416,900	1,011
2023-10-30	1,016	1,032	1,003	1,003	24,700	1,003
2023-10-27	1,070	1,100	1,017	1,032	60,500	1,032
2023-10-26	1,095	1,250	1,069	1,092	125,100	1,092
2023-10-25	1,155	1,345	1,093	1,150	285,100	1,150
2023-10-24	1,410	1,628	1,155	1,155	1,033,300	1,155
2023-10-23	1,018	1,350	951	1,350	690,400	1,350
2023-10-20	1,203	1,383	1,000	1,050	1,427,300	1,050
2023-10-19	948	1,083	948	1,083	371,900	1,083
2023-10-18	828	933	827	933	40,900	933
2023-10-17	785	785	774	783	1,200	783
2023-10-16	786	787	780	780	3,600	780
2023-10-13	803	804	801	801	700	801
2023-10-12	-	-	-	818	-	818
2023-10-11	-	-	-	818	-	818
2023-10-10	799	818	798	818	1,900	818
2023-10-06	781	801	781	801	1,300	801
2023-10-05	780	781	776	781	2,200	781
2023-10-04	791	791	772	772	800	772
2023-10-03	811	811	794	794	1,400	794
2023-10-02	817	817	810	817	4,000	817
2023-09-29	816	817	816	817	900	817
2023-09-28	818	818	816	816	400	816
2023-09-27	831	831	825	825	700	825
2023-09-26	819	831	819	831	300	831
2023-09-25	829	832	816	819	900	819
2023-09-22	818	833	818	833	800	833
2023-09-21	833	834	818	818	600	818
2023-09-20	821	823	821	822	800	822
2023-09-19	827	827	824	824	700	824
2023-09-15	822	827	821	827	2,200	827
2023-09-14	820	850	820	822	3,000	822
2023-09-13	830	830	815	815	1,000	815
2023-09-12	832	832	832	832	100	832
2023-09-11	820	830	818	818	2,000	818
2023-09-08	825	825	820	820	400	820
2023-09-07	-	-	-	834	-	834
2023-09-06	828	834	827	834	1,100	834
2023-09-05	832	836	828	828	700	828
2023-09-04	833	836	826	835	2,400	835
2023-09-01	836	836	836	836	600	836
2023-08-31	836	840	836	836	4,000	836
2023-08-30	823	839	823	836	3,900	836
2023-08-29	820	830	820	823	1,700	823
2023-08-28	825	831	825	829	1,800	829
2023-08-25	818	825	818	825	600	825
2023-08-24	829	829	829	829	400	829
2023-08-23	815	830	815	827	900	827
2023-08-22	827	827	824	824	800	824
2023-08-21	840	840	827	827	1,500	827
2023-08-18	-	-	-	832	-	832
2023-08-17	836	843	832	832	500	832
2023-08-16	843	843	835	836	900	836
2023-08-15	843	843	843	843	200	843
2023-08-14	850	850	842	842	1,900	842
2023-08-10	852	865	844	861	7,000	861
2023-08-09	890	908	883	908	3,100	908
2023-08-08	882	891	880	883	1,900	883
2023-08-07	873	890	865	890	1,300	890
2023-08-04	885	888	873	873	1,000	873
2023-08-03	880	883	861	861	1,000	861
2023-08-02	886	887	886	886	2,600	886
2023-08-01	891	891	876	886	1,700	886
2023-07-31	871	895	871	876	3,500	876
2023-07-28	866	877	866	867	700	867
2023-07-27	856	868	856	865	2,200	865
2023-07-26	856	857	856	856	500	856
2023-07-25	860	880	860	862	2,800	862
2023-07-24	869	869	854	860	1,700	860
2023-07-21	850	868	850	863	3,500	863
2023-07-20	860	860	857	860	1,100	860
2023-07-19	865	865	855	860	2,600	860
2023-07-18	855	869	854	860	1,200	860
2023-07-14	851	860	851	860	800	860
2023-07-13	850	860	849	849	1,600	849
2023-07-12	850	850	841	841	200	841
2023-07-11	839	846	839	846	1,000	846
2023-07-10	853	853	836	839	4,000	839
2023-07-07	847	847	846	846	600	846
2023-07-06	851	859	847	849	400	849
2023-07-05	846	859	846	859	200	859
2023-07-04	860	860	860	860	1,000	860
2023-07-03	-	-	-	860	-	860
2023-06-30	861	862	860	860	3,600	860
2023-06-29	855	870	855	860	2,600	860
2023-06-28	840	855	840	855	400	855
2023-06-27	845	845	845	845	200	845
2023-06-26	856	856	841	853	900	853
2023-06-23	850	850	841	841	400	841
2023-06-22	846	852	846	852	600	852
2023-06-21	835	846	835	846	1,400	846
2023-06-20	854	854	850	850	200	850
2023-06-19	840	855	840	854	400	854
2023-06-16	840	850	835	840	2,700	840
2023-06-15	840	847	832	832	2,200	832
2023-06-14	845	849	840	840	1,500	840
2023-06-13	847	847	841	841	1,000	841
2023-06-12	845	849	837	845	2,100	845
2023-06-09	-	-	-	830	-	830
2023-06-08	830	830	830	830	200	830
2023-06-07	826	837	826	829	600	829
2023-06-06	838	850	837	837	1,000	837
2023-06-05	849	849	834	838	800	838
2023-06-02	849	849	845	849	1,700	849
2023-06-01	802	830	802	830	600	830
2023-05-31	829	835	807	807	5,600	807
2023-05-30	831	831	823	828	1,400	828
2023-05-29	816	816	816	816	1,100	816
2023-05-26	834	834	816	816	2,000	816
2023-05-25	820	820	819	819	600	819
2023-05-24	844	844	819	819	1,900	819
2023-05-23	844	848	832	832	1,000	832
2023-05-22	860	860	842	842	500	842
2023-05-19	848	858	846	858	1,200	858
2023-05-18	850	850	832	848	2,400	848
2023-05-17	853	854	844	844	500	844
2023-05-16	870	870	830	838	4,000	838
2023-05-15	900	900	872	885	1,500	885
2023-05-12	901	902	886	902	600	902
2023-05-11	908	909	901	909	2,700	909
2023-05-10	902	903	901	901	1,200	901
2023-05-09	915	916	910	915	1,000	915
2023-05-08	891	915	890	907	4,300	907
2023-05-02	869	891	869	891	5,800	891
2023-05-01	870	900	870	882	4,800	882
2023-04-28	864	913	858	864	7,700	864
2023-04-27	833	960	830	864	26,800	864
2023-04-26	830	845	821	821	4,500	821
2023-04-25	827	846	825	837	2,100	837
2023-04-24	810	846	810	828	7,500	828
2023-04-21	810	810	806	810	1,500	810
2023-04-20	806	806	802	806	1,200	806
2023-04-19	-	-	-	806	-	806
2023-04-18	802	806	800	806	1,000	806
2023-04-17	804	808	793	808	800	808
2023-04-14	801	815	801	810	500	810
2023-04-13	808	808	801	802	2,300	802
2023-04-12	804	805	804	805	800	805
2023-04-11	-	-	-	804	-	804
2023-04-10	814	814	784	804	3,400	804
2023-04-07	800	835	800	820	800	820
2023-04-06	806	806	803	803	200	803
2023-04-05	803	818	803	818	600	818
2023-04-04	830	845	805	815	2,700	815
2023-04-03	824	830	824	830	900	830
2023-03-31	823	829	823	823	4,200	823
2023-03-30	808	850	795	847	3,300	847
2023-03-29	795	833	794	795	4,000	795
2023-03-28	-	-	-	797	-	797
2023-03-27	797	797	797	797	100	797
2023-03-24	797	797	782	797	400	797
2023-03-23	798	798	798	798	100	798
2023-03-22	788	788	770	785	1,300	785
2023-03-20	781	784	769	769	400	769
2023-03-17	782	783	782	783	200	783
2023-03-16	786	788	781	788	1,100	788
2023-03-15	800	809	788	798	1,100	798
2023-03-14	-	-	-	790	-	790
2023-03-13	792	792	790	790	1,800	790
2023-03-10	794	808	788	792	5,700	792
2023-03-09	795	795	794	794	300	794
2023-03-08	791	791	791	791	600	791
2023-03-07	804	804	794	794	600	794
2023-03-06	795	795	795	795	700	795
2023-03-03	795	796	794	795	900	795
2023-03-02	797	797	796	796	900	796
2023-03-01	794	806	794	795	1,300	795
2023-02-28	807	807	803	806	6,000	806
2023-02-27	803	808	793	807	1,300	807
2023-02-24	803	803	803	803	100	803
2023-02-22	812	818	797	803	2,800	803
2023-02-21	812	812	812	812	100	812
2023-02-20	822	822	812	812	1,100	812
2023-02-17	807	807	807	807	1,800	807
2023-02-16	790	804	784	804	1,000	804
2023-02-15	800	815	800	803	2,500	803
2023-02-14	830	830	815	815	2,200	815
2023-02-13	816	820	816	819	400	819
2023-02-10	816	816	816	816	300	816
2023-02-09	815	823	815	816	400	816
2023-02-08	810	810	800	800	800	800
2023-02-07	820	820	820	820	200	820
2023-02-06	826	826	823	823	300	823
2023-02-03	-	-	-	823	-	823
2023-02-02	823	823	823	823	100	823
2023-02-01	821	821	808	808	700	808
2023-01-31	832	836	821	821	4,000	821
2023-01-30	825	835	823	832	600	832
2023-01-27	829	830	814	830	900	830
2023-01-26	-	-	-	830	-	830
2023-01-25	820	832	820	830	300	830
2023-01-24	819	820	809	820	700	820
2023-01-23	809	809	809	809	100	809
2023-01-20	-	-	-	806	-	806
2023-01-19	791	810	786	806	600	806
2023-01-18	806	806	806	806	100	806
2023-01-17	791	819	791	805	600	805
2023-01-16	802	803	802	802	500	802
2023-01-13	804	804	804	804	100	804
2023-01-12	-	-	-	804	-	804
2023-01-11	804	804	804	804	100	804
2023-01-10	-	-	-	815	-	815
2023-01-06	815	815	815	815	200	815
2023-01-05	798	845	798	845	2,700	845
2023-01-04	798	798	798	798	200	798

分割・併合履歴： [2017-09-27]1株→0.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31