9082 大和自動車交通(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 672 | 681 | 671 | 681 | 2,200 | 681 |
| 2024-12-25 | 672 | 673 | 662 | 672 | 2,200 | 672 |
| 2024-12-24 | 684 | 684 | 653 | 672 | 5,500 | 672 |
| 2024-12-23 | 679 | 680 | 674 | 674 | 8,000 | 674 |
| 2024-12-20 | 694 | 696 | 677 | 677 | 2,200 | 677 |
| 2024-12-19 | 713 | 713 | 682 | 696 | 2,700 | 696 |
| 2024-12-18 | 715 | 719 | 712 | 713 | 4,000 | 713 |
| 2024-12-17 | 714 | 715 | 713 | 713 | 700 | 713 |
| 2024-12-16 | 724 | 724 | 716 | 716 | 1,800 | 716 |
| 2024-12-13 | 720 | 720 | 717 | 720 | 600 | 720 |
| 2024-12-12 | 740 | 740 | 713 | 720 | 1,400 | 720 |
| 2024-12-11 | 723 | 745 | 720 | 740 | 11,100 | 740 |
| 2024-12-10 | 725 | 725 | 724 | 724 | 700 | 724 |
| 2024-12-09 | 735 | 735 | 720 | 725 | 2,300 | 725 |
| 2024-12-06 | 720 | 729 | 719 | 720 | 4,600 | 720 |
| 2024-12-05 | 720 | 720 | 720 | 720 | 300 | 720 |
| 2024-12-04 | 720 | 729 | 719 | 720 | 1,100 | 720 |
| 2024-12-03 | 718 | 726 | 717 | 720 | 7,700 | 720 |
| 2024-12-02 | 714 | 726 | 714 | 718 | 5,700 | 718 |
| 2024-11-29 | 705 | 708 | 705 | 705 | 3,000 | 705 |
| 2024-11-28 | 710 | 710 | 704 | 704 | 1,100 | 704 |
| 2024-11-27 | 708 | 710 | 707 | 710 | 1,800 | 710 |
| 2024-11-26 | 708 | 709 | 707 | 707 | 2,600 | 707 |
| 2024-11-25 | 708 | 713 | 707 | 707 | 2,200 | 707 |
| 2024-11-22 | 706 | 714 | 706 | 708 | 2,500 | 708 |
| 2024-11-21 | 706 | 708 | 705 | 705 | 2,900 | 705 |
| 2024-11-20 | 698 | 718 | 698 | 706 | 2,600 | 706 |
| 2024-11-19 | 703 | 703 | 698 | 698 | 700 | 698 |
| 2024-11-18 | 691 | 705 | 691 | 698 | 4,800 | 698 |
| 2024-11-15 | 679 | 691 | 679 | 687 | 3,800 | 687 |
| 2024-11-14 | 701 | 701 | 671 | 679 | 9,500 | 679 |
| 2024-11-13 | 683 | 688 | 679 | 681 | 2,300 | 681 |
| 2024-11-12 | 669 | 689 | 669 | 684 | 2,500 | 684 |
| 2024-11-11 | 677 | 677 | 665 | 666 | 3,200 | 666 |
| 2024-11-08 | 690 | 690 | 672 | 677 | 1,700 | 677 |
| 2024-11-07 | 687 | 687 | 687 | 687 | 500 | 687 |
| 2024-11-06 | 667 | 671 | 667 | 667 | 2,100 | 667 |
| 2024-11-05 | 687 | 687 | 667 | 667 | 800 | 667 |
| 2024-11-01 | 685 | 685 | 671 | 682 | 1,100 | 682 |
| 2024-10-31 | 696 | 696 | 683 | 695 | 4,800 | 695 |
| 2024-10-30 | 696 | 697 | 696 | 697 | 400 | 697 |
| 2024-10-29 | 680 | 696 | 680 | 696 | 800 | 696 |
| 2024-10-28 | 667 | 680 | 661 | 680 | 2,700 | 680 |
| 2024-10-25 | 667 | 667 | 667 | 667 | 700 | 667 |
| 2024-10-24 | 670 | 690 | 667 | 667 | 3,400 | 667 |
| 2024-10-23 | 673 | 689 | 670 | 670 | 6,000 | 670 |
| 2024-10-22 | 686 | 689 | 673 | 673 | 4,700 | 673 |
| 2024-10-21 | 700 | 700 | 683 | 686 | 1,000 | 686 |
| 2024-10-18 | 696 | 702 | 692 | 693 | 1,300 | 693 |
| 2024-10-17 | 704 | 708 | 701 | 701 | 1,100 | 701 |
| 2024-10-16 | 697 | 700 | 685 | 699 | 2,900 | 699 |
| 2024-10-15 | 704 | 711 | 687 | 687 | 2,700 | 687 |
| 2024-10-11 | 722 | 722 | 695 | 696 | 13,700 | 696 |
| 2024-10-10 | 724 | 726 | 711 | 713 | 2,400 | 713 |
| 2024-10-09 | 717 | 724 | 715 | 723 | 2,400 | 723 |
| 2024-10-08 | 722 | 726 | 714 | 715 | 4,400 | 715 |
| 2024-10-07 | 746 | 747 | 711 | 724 | 12,000 | 724 |
| 2024-10-04 | 742 | 758 | 736 | 747 | 3,500 | 747 |
| 2024-10-03 | 743 | 758 | 722 | 741 | 9,100 | 741 |
| 2024-10-02 | 716 | 745 | 716 | 740 | 9,000 | 740 |
| 2024-10-01 | 726 | 742 | 721 | 728 | 5,300 | 728 |
| 2024-09-30 | 730 | 731 | 721 | 730 | 10,300 | 730 |
| 2024-09-27 | 784 | 814 | 690 | 730 | 36,700 | 730 |
| 2024-09-26 | 759 | 780 | 758 | 774 | 7,600 | 774 |
| 2024-09-25 | 770 | 784 | 758 | 772 | 3,900 | 772 |
| 2024-09-24 | 814 | 814 | 761 | 770 | 7,800 | 770 |
| 2024-09-20 | 826 | 826 | 809 | 809 | 2,200 | 809 |
| 2024-09-19 | 821 | 823 | 813 | 820 | 2,300 | 820 |
| 2024-09-18 | 808 | 828 | 807 | 813 | 16,500 | 813 |
| 2024-09-17 | 843 | 843 | 799 | 810 | 20,300 | 810 |
| 2024-09-13 | 820 | 842 | 820 | 828 | 5,600 | 828 |
| 2024-09-12 | 799 | 850 | 793 | 824 | 25,600 | 824 |
| 2024-09-11 | 788 | 809 | 781 | 786 | 19,800 | 786 |
| 2024-09-10 | 764 | 800 | 743 | 781 | 40,600 | 781 |
| 2024-09-09 | 752 | 795 | 737 | 763 | 37,700 | 763 |
| 2024-09-06 | 768 | 922 | 759 | 795 | 460,100 | 795 |
| 2024-09-05 | 731 | 777 | 731 | 772 | 17,800 | 772 |
| 2024-09-04 | 741 | 759 | 730 | 738 | 14,100 | 738 |
| 2024-09-03 | 774 | 800 | 760 | 762 | 21,900 | 762 |
| 2024-09-02 | 758 | 772 | 758 | 765 | 7,500 | 765 |
| 2024-08-30 | 751 | 759 | 746 | 750 | 5,600 | 750 |
| 2024-08-29 | 745 | 755 | 738 | 746 | 4,400 | 746 |
| 2024-08-28 | 772 | 777 | 738 | 745 | 14,000 | 745 |
| 2024-08-27 | 801 | 801 | 769 | 769 | 29,300 | 769 |
| 2024-08-26 | 804 | 865 | 784 | 786 | 130,100 | 786 |
| 2024-08-23 | 715 | 865 | 705 | 835 | 280,000 | 835 |
| 2024-08-22 | 715 | 728 | 715 | 715 | 3,700 | 715 |
| 2024-08-21 | 713 | 739 | 708 | 717 | 14,700 | 717 |
| 2024-08-20 | 693 | 709 | 688 | 700 | 7,100 | 700 |
| 2024-08-19 | 698 | 702 | 690 | 691 | 2,200 | 691 |
| 2024-08-16 | 720 | 720 | 692 | 699 | 7,700 | 699 |
| 2024-08-15 | 702 | 722 | 702 | 722 | 5,700 | 722 |
| 2024-08-14 | 725 | 731 | 722 | 723 | 4,100 | 723 |
| 2024-08-13 | 682 | 710 | 682 | 710 | 3,400 | 710 |
| 2024-08-09 | 692 | 702 | 675 | 686 | 7,400 | 686 |
| 2024-08-08 | 709 | 718 | 693 | 707 | 2,400 | 707 |
| 2024-08-07 | 675 | 728 | 675 | 717 | 2,700 | 717 |
| 2024-08-06 | 675 | 700 | 675 | 680 | 8,500 | 680 |
| 2024-08-05 | 718 | 725 | 700 | 700 | 12,100 | 700 |
| 2024-08-02 | 732 | 739 | 717 | 733 | 4,900 | 733 |
| 2024-08-01 | 762 | 763 | 743 | 743 | 5,300 | 743 |
| 2024-07-31 | 756 | 765 | 756 | 762 | 5,000 | 762 |
| 2024-07-30 | 759 | 760 | 756 | 756 | 1,600 | 756 |
| 2024-07-29 | 754 | 765 | 754 | 754 | 4,700 | 754 |
| 2024-07-26 | 748 | 775 | 748 | 753 | 2,200 | 753 |
| 2024-07-25 | 745 | 759 | 743 | 748 | 2,900 | 748 |
| 2024-07-24 | 742 | 775 | 742 | 755 | 3,300 | 755 |
| 2024-07-23 | 752 | 762 | 752 | 752 | 4,300 | 752 |
| 2024-07-22 | 739 | 755 | 739 | 751 | 3,800 | 751 |
| 2024-07-19 | 743 | 753 | 743 | 746 | 1,200 | 746 |
| 2024-07-18 | 742 | 753 | 726 | 746 | 3,100 | 746 |
| 2024-07-17 | 747 | 752 | 741 | 749 | 1,200 | 749 |
| 2024-07-16 | 748 | 758 | 746 | 752 | 900 | 752 |
| 2024-07-12 | 738 | 758 | 738 | 758 | 2,300 | 758 |
| 2024-07-11 | 740 | 747 | 740 | 747 | 3,200 | 747 |
| 2024-07-10 | 745 | 752 | 744 | 752 | 1,500 | 752 |
| 2024-07-09 | 746 | 748 | 741 | 745 | 1,500 | 745 |
| 2024-07-08 | 750 | 750 | 742 | 749 | 1,600 | 749 |
| 2024-07-05 | 751 | 769 | 750 | 750 | 3,500 | 750 |
| 2024-07-04 | 747 | 757 | 746 | 750 | 1,500 | 750 |
| 2024-07-03 | 752 | 754 | 746 | 752 | 2,600 | 752 |
| 2024-07-02 | 756 | 760 | 742 | 752 | 14,100 | 752 |
| 2024-07-01 | 760 | 765 | 752 | 752 | 1,200 | 752 |
| 2024-06-28 | 743 | 757 | 743 | 745 | 2,300 | 745 |
| 2024-06-27 | 735 | 741 | 726 | 740 | 2,200 | 740 |
| 2024-06-26 | 745 | 745 | 741 | 742 | 400 | 742 |
| 2024-06-25 | 734 | 748 | 734 | 745 | 1,300 | 745 |
| 2024-06-24 | 730 | 746 | 730 | 733 | 1,900 | 733 |
| 2024-06-21 | 739 | 739 | 736 | 736 | 600 | 736 |
| 2024-06-20 | 749 | 749 | 737 | 745 | 1,100 | 745 |
| 2024-06-19 | 742 | 749 | 742 | 749 | 700 | 749 |
| 2024-06-18 | 735 | 749 | 734 | 742 | 1,000 | 742 |
| 2024-06-17 | 725 | 737 | 723 | 735 | 2,200 | 735 |
| 2024-06-14 | 720 | 744 | 720 | 733 | 2,600 | 733 |
| 2024-06-13 | 739 | 751 | 724 | 731 | 3,900 | 731 |
| 2024-06-12 | 742 | 742 | 742 | 742 | 500 | 742 |
| 2024-06-11 | 745 | 745 | 740 | 745 | 1,600 | 745 |
| 2024-06-10 | 747 | 748 | 747 | 748 | 1,000 | 748 |
| 2024-06-07 | 749 | 750 | 749 | 749 | 900 | 749 |
| 2024-06-06 | 756 | 784 | 756 | 761 | 800 | 761 |
| 2024-06-05 | 747 | 757 | 747 | 753 | 1,600 | 753 |
| 2024-06-04 | 748 | 752 | 746 | 746 | 2,300 | 746 |
| 2024-06-03 | 749 | 749 | 744 | 744 | 2,600 | 744 |
| 2024-05-31 | 748 | 754 | 744 | 744 | 2,600 | 744 |
| 2024-05-30 | 764 | 764 | 744 | 744 | 1,500 | 744 |
| 2024-05-29 | 754 | 789 | 751 | 765 | 2,200 | 765 |
| 2024-05-28 | 757 | 779 | 755 | 764 | 1,400 | 764 |
| 2024-05-27 | 751 | 778 | 751 | 757 | 1,600 | 757 |
| 2024-05-24 | 748 | 757 | 743 | 756 | 900 | 756 |
| 2024-05-23 | 757 | 757 | 748 | 748 | 2,000 | 748 |
| 2024-05-22 | 755 | 765 | 753 | 756 | 3,400 | 756 |
| 2024-05-21 | 777 | 787 | 753 | 756 | 2,100 | 756 |
| 2024-05-20 | 764 | 801 | 762 | 777 | 7,300 | 777 |
| 2024-05-17 | 724 | 758 | 720 | 752 | 13,700 | 752 |
| 2024-05-16 | 838 | 838 | 713 | 713 | 16,400 | 713 |
| 2024-05-15 | 840 | 840 | 829 | 834 | 1,100 | 834 |
| 2024-05-14 | 835 | 839 | 825 | 839 | 3,300 | 839 |
| 2024-05-13 | 841 | 841 | 832 | 832 | 400 | 832 |
| 2024-05-10 | 845 | 853 | 837 | 837 | 800 | 837 |
| 2024-05-09 | 867 | 867 | 839 | 841 | 2,700 | 841 |
| 2024-05-08 | 866 | 867 | 866 | 867 | 200 | 867 |
| 2024-05-07 | 873 | 873 | 865 | 865 | 1,000 | 865 |
| 2024-05-02 | 866 | 870 | 864 | 864 | 1,700 | 864 |
| 2024-05-01 | 863 | 875 | 863 | 863 | 1,300 | 863 |
| 2024-04-30 | 838 | 869 | 838 | 862 | 4,900 | 862 |
| 2024-04-26 | 846 | 858 | 828 | 838 | 3,800 | 838 |
| 2024-04-25 | 869 | 869 | 828 | 841 | 6,800 | 841 |
| 2024-04-24 | 867 | 878 | 860 | 865 | 3,200 | 865 |
| 2024-04-23 | 882 | 883 | 874 | 875 | 9,200 | 875 |
| 2024-04-22 | 888 | 902 | 888 | 897 | 1,200 | 897 |
| 2024-04-19 | 908 | 913 | 896 | 902 | 4,500 | 902 |
| 2024-04-18 | 919 | 923 | 918 | 923 | 1,000 | 923 |
| 2024-04-17 | 944 | 944 | 920 | 929 | 1,400 | 929 |
| 2024-04-16 | 953 | 953 | 929 | 929 | 4,500 | 929 |
| 2024-04-15 | 955 | 964 | 955 | 964 | 700 | 964 |
| 2024-04-12 | 958 | 960 | 954 | 955 | 1,000 | 955 |
| 2024-04-11 | 965 | 965 | 953 | 953 | 1,200 | 953 |
| 2024-04-10 | 963 | 965 | 949 | 950 | 6,500 | 950 |
| 2024-04-09 | 980 | 980 | 960 | 963 | 3,900 | 963 |
| 2024-04-08 | 999 | 1,009 | 980 | 980 | 5,900 | 980 |
| 2024-04-05 | 974 | 987 | 971 | 985 | 3,300 | 985 |
| 2024-04-04 | 974 | 985 | 974 | 983 | 2,200 | 983 |
| 2024-04-03 | 971 | 977 | 965 | 977 | 2,500 | 977 |
| 2024-04-02 | 986 | 993 | 972 | 981 | 5,100 | 981 |
| 2024-04-01 | 986 | 1,020 | 985 | 985 | 7,100 | 985 |
| 2024-03-29 | 978 | 988 | 956 | 971 | 10,200 | 971 |
| 2024-03-28 | 994 | 999 | 962 | 978 | 9,400 | 978 |
| 2024-03-27 | 1,008 | 1,028 | 997 | 1,011 | 6,400 | 1,011 |
| 2024-03-26 | 991 | 1,018 | 986 | 1,004 | 2,200 | 1,004 |
| 2024-03-25 | 1,013 | 1,019 | 984 | 996 | 7,100 | 996 |
| 2024-03-22 | 1,009 | 1,010 | 991 | 1,003 | 3,400 | 1,003 |
| 2024-03-21 | 996 | 1,016 | 991 | 1,009 | 12,200 | 1,009 |
| 2024-03-19 | 988 | 998 | 982 | 996 | 10,000 | 996 |
| 2024-03-18 | 966 | 989 | 965 | 988 | 2,600 | 988 |
| 2024-03-15 | 988 | 989 | 949 | 966 | 13,400 | 966 |
| 2024-03-14 | 992 | 1,016 | 986 | 987 | 6,800 | 987 |
| 2024-03-13 | 991 | 1,005 | 978 | 992 | 13,700 | 992 |
| 2024-03-12 | 994 | 1,011 | 988 | 994 | 6,800 | 994 |
| 2024-03-11 | 992 | 1,006 | 980 | 994 | 4,700 | 994 |
| 2024-03-08 | 1,020 | 1,030 | 970 | 1,013 | 11,200 | 1,013 |
| 2024-03-07 | 1,040 | 1,055 | 998 | 1,021 | 18,900 | 1,021 |
| 2024-03-06 | 997 | 1,046 | 997 | 1,033 | 13,200 | 1,033 |
| 2024-03-05 | 1,014 | 1,035 | 973 | 1,021 | 13,000 | 1,021 |
| 2024-03-04 | 1,050 | 1,050 | 998 | 1,015 | 12,200 | 1,015 |
| 2024-03-01 | 962 | 1,042 | 962 | 1,034 | 20,400 | 1,034 |
| 2024-02-29 | 940 | 974 | 940 | 954 | 3,400 | 954 |
| 2024-02-28 | 923 | 940 | 920 | 940 | 2,700 | 940 |
| 2024-02-27 | 949 | 949 | 923 | 923 | 3,700 | 923 |
| 2024-02-26 | 918 | 958 | 914 | 950 | 13,400 | 950 |
| 2024-02-22 | 960 | 960 | 930 | 933 | 7,900 | 933 |
| 2024-02-21 | 965 | 969 | 947 | 965 | 5,500 | 965 |
| 2024-02-20 | 979 | 979 | 956 | 965 | 4,700 | 965 |
| 2024-02-19 | 982 | 998 | 975 | 980 | 3,100 | 980 |
| 2024-02-16 | 1,000 | 1,000 | 975 | 989 | 5,300 | 989 |
| 2024-02-15 | 980 | 1,015 | 979 | 1,001 | 9,500 | 1,001 |
| 2024-02-14 | 1,023 | 1,046 | 1,021 | 1,042 | 3,000 | 1,042 |
| 2024-02-13 | 1,028 | 1,045 | 1,028 | 1,044 | 6,500 | 1,044 |
| 2024-02-09 | 1,025 | 1,035 | 1,025 | 1,033 | 2,800 | 1,033 |
| 2024-02-08 | 1,030 | 1,050 | 1,024 | 1,033 | 3,800 | 1,033 |
| 2024-02-07 | 1,035 | 1,035 | 1,022 | 1,030 | 4,400 | 1,030 |
| 2024-02-06 | 1,017 | 1,043 | 1,017 | 1,037 | 3,600 | 1,037 |
| 2024-02-05 | 1,023 | 1,035 | 1,016 | 1,020 | 6,000 | 1,020 |
| 2024-02-02 | 1,031 | 1,042 | 1,017 | 1,018 | 6,500 | 1,018 |
| 2024-02-01 | 1,023 | 1,059 | 1,008 | 1,017 | 21,300 | 1,017 |
| 2024-01-31 | 1,021 | 1,038 | 1,021 | 1,023 | 8,100 | 1,023 |
| 2024-01-30 | 1,023 | 1,039 | 1,018 | 1,021 | 6,400 | 1,021 |
| 2024-01-29 | 1,046 | 1,046 | 1,014 | 1,030 | 8,600 | 1,030 |
| 2024-01-26 | 1,024 | 1,196 | 1,010 | 1,016 | 159,300 | 1,016 |
| 2024-01-25 | 1,013 | 1,025 | 1,007 | 1,024 | 5,600 | 1,024 |
| 2024-01-24 | 1,017 | 1,025 | 1,008 | 1,013 | 4,200 | 1,013 |
| 2024-01-23 | 1,026 | 1,026 | 1,005 | 1,010 | 5,800 | 1,010 |
| 2024-01-22 | 1,032 | 1,040 | 1,015 | 1,016 | 5,800 | 1,016 |
| 2024-01-19 | 1,024 | 1,047 | 1,004 | 1,032 | 6,400 | 1,032 |
| 2024-01-18 | 1,005 | 1,030 | 1,001 | 1,016 | 9,300 | 1,016 |
| 2024-01-17 | 1,017 | 1,028 | 1,001 | 1,004 | 12,600 | 1,004 |
| 2024-01-16 | 1,042 | 1,050 | 1,002 | 1,011 | 25,100 | 1,011 |
| 2024-01-15 | 1,100 | 1,100 | 1,041 | 1,042 | 44,800 | 1,042 |
| 2024-01-12 | 1,150 | 1,150 | 1,090 | 1,096 | 25,300 | 1,096 |
| 2024-01-11 | 1,100 | 1,245 | 1,078 | 1,150 | 170,700 | 1,150 |
| 2024-01-10 | 1,065 | 1,100 | 1,050 | 1,062 | 14,000 | 1,062 |
| 2024-01-09 | 1,081 | 1,084 | 1,068 | 1,072 | 9,800 | 1,072 |
| 2024-01-05 | 1,080 | 1,110 | 1,060 | 1,079 | 13,300 | 1,079 |
| 2024-01-04 | 1,053 | 1,180 | 1,036 | 1,080 | 46,700 | 1,080 |
分割・併合履歴 ： [2017-09-27]1株→0.5株