9082 大和自動車交通(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 819 | 841 | 811 | 836 | 2,100 | 836 |
| 2025-04-22 | 825 | 825 | 809 | 820 | 2,900 | 820 |
| 2025-04-21 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2025-04-18 | 821 | 843 | 821 | 825 | 1,500 | 825 |
| 2025-04-17 | 823 | 823 | 821 | 821 | 800 | 821 |
| 2025-04-16 | 820 | 823 | 820 | 823 | 500 | 823 |
| 2025-04-15 | 850 | 850 | 821 | 823 | 1,100 | 823 |
| 2025-04-14 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2025-04-11 | 845 | 854 | 844 | 850 | 1,100 | 850 |
| 2025-04-10 | 859 | 859 | 832 | 845 | 1,900 | 845 |
| 2025-04-09 | 822 | 850 | 822 | 850 | 400 | 850 |
| 2025-04-08 | 820 | 833 | 814 | 822 | 2,900 | 822 |
| 2025-04-07 | 818 | 859 | 791 | 820 | 11,000 | 820 |
| 2025-04-04 | 820 | 831 | 815 | 826 | 5,400 | 826 |
| 2025-04-03 | 820 | 820 | 820 | 820 | 200 | 820 |
| 2025-04-02 | 821 | 821 | 801 | 821 | 500 | 821 |
| 2025-04-01 | 820 | 821 | 820 | 821 | 1,200 | 821 |
| 2025-03-31 | 834 | 834 | 804 | 820 | 4,200 | 820 |
| 2025-03-28 | 848 | 848 | 820 | 834 | 1,200 | 834 |
| 2025-03-27 | 861 | 867 | 839 | 867 | 2,100 | 867 |
| 2025-03-26 | 897 | 897 | 860 | 875 | 2,300 | 875 |
| 2025-03-25 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2025-03-24 | 900 | 904 | 883 | 900 | 2,800 | 900 |
| 2025-03-21 | 873 | 965 | 858 | 900 | 15,900 | 900 |
| 2025-03-19 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2025-03-18 | 865 | 881 | 864 | 873 | 4,100 | 873 |
| 2025-03-17 | 841 | 866 | 831 | 865 | 3,000 | 865 |
| 2025-03-14 | 843 | 873 | 843 | 866 | 800 | 866 |
| 2025-03-13 | 846 | 846 | 843 | 843 | 900 | 843 |
| 2025-03-12 | 846 | 846 | 838 | 846 | 500 | 846 |
| 2025-03-11 | 849 | 849 | 849 | 849 | 1,700 | 849 |
| 2025-03-10 | 865 | 865 | 849 | 849 | 600 | 849 |
| 2025-03-07 | 859 | 874 | 848 | 874 | 4,900 | 874 |
| 2025-03-06 | 874 | 900 | 848 | 860 | 11,700 | 860 |
| 2025-03-05 | 822 | 950 | 822 | 879 | 32,200 | 879 |
| 2025-03-04 | 819 | 821 | 812 | 821 | 2,300 | 821 |
| 2025-03-03 | 812 | 820 | 812 | 819 | 5,800 | 819 |
| 2025-02-28 | 804 | 812 | 804 | 812 | 4,200 | 812 |
| 2025-02-27 | 811 | 811 | 801 | 804 | 700 | 804 |
| 2025-02-26 | 807 | 820 | 800 | 812 | 2,300 | 812 |
| 2025-02-25 | 812 | 812 | 806 | 807 | 3,200 | 807 |
| 2025-02-21 | 812 | 812 | 811 | 812 | 500 | 812 |
| 2025-02-20 | 813 | 821 | 811 | 812 | 1,600 | 812 |
| 2025-02-19 | 811 | 820 | 800 | 813 | 3,300 | 813 |
| 2025-02-18 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2025-02-17 | 800 | 812 | 798 | 811 | 5,800 | 811 |
| 2025-02-14 | 798 | 798 | 798 | 798 | 200 | 798 |
| 2025-02-13 | 790 | 802 | 772 | 802 | 4,100 | 802 |
| 2025-02-12 | 812 | 813 | 797 | 802 | 5,700 | 802 |
| 2025-02-10 | 776 | 821 | 769 | 812 | 7,100 | 812 |
| 2025-02-07 | 774 | 785 | 750 | 785 | 17,800 | 785 |
| 2025-02-06 | 734 | 745 | 734 | 745 | 2,500 | 745 |
| 2025-02-05 | 723 | 736 | 723 | 734 | 3,700 | 734 |
| 2025-02-04 | 721 | 727 | 721 | 723 | 1,500 | 723 |
| 2025-02-03 | 720 | 727 | 720 | 721 | 1,600 | 721 |
| 2025-01-31 | 720 | 725 | 717 | 720 | 12,600 | 720 |
| 2025-01-30 | 705 | 720 | 700 | 717 | 3,000 | 717 |
| 2025-01-29 | 685 | 714 | 685 | 712 | 3,600 | 712 |
| 2025-01-28 | 696 | 698 | 684 | 684 | 2,000 | 684 |
| 2025-01-27 | 700 | 707 | 696 | 696 | 1,000 | 696 |
| 2025-01-24 | 709 | 709 | 700 | 708 | 1,800 | 708 |
| 2025-01-23 | 700 | 709 | 699 | 709 | 1,600 | 709 |
| 2025-01-22 | 701 | 707 | 700 | 701 | 3,500 | 701 |
| 2025-01-21 | 692 | 706 | 676 | 701 | 5,000 | 701 |
| 2025-01-20 | 705 | 705 | 684 | 692 | 2,500 | 692 |
| 2025-01-17 | 708 | 710 | 690 | 707 | 3,000 | 707 |
| 2025-01-16 | 708 | 708 | 708 | 708 | 300 | 708 |
| 2025-01-15 | 690 | 698 | 690 | 698 | 400 | 698 |
| 2025-01-14 | 705 | 705 | 700 | 700 | 900 | 700 |
| 2025-01-10 | 707 | 707 | 705 | 705 | 2,300 | 705 |
| 2025-01-09 | 706 | 709 | 706 | 709 | 900 | 709 |
| 2025-01-08 | 700 | 713 | 700 | 703 | 3,300 | 703 |
| 2025-01-07 | 713 | 717 | 703 | 703 | 900 | 703 |
| 2025-01-06 | 710 | 714 | 695 | 714 | 6,800 | 714 |
分割・併合履歴 ： [2017-09-27]1株→0.5株