9082 大和自動車交通(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 219 | 219 | 219 | 219 | 3,000 | 438 |
| 2000-12-27 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2000-12-22 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2000-12-15 | 201 | 219 | 201 | 219 | 2,000 | 438 |
| 2000-12-13 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2000-12-12 | 225 | 225 | 220 | 220 | 9,000 | 440 |
| 2000-12-11 | 225 | 225 | 225 | 225 | 6,000 | 450 |
| 2000-12-08 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2000-12-07 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2000-12-01 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2000-11-24 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2000-11-22 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2000-11-10 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2000-11-09 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2000-11-02 | 230 | 230 | 230 | 230 | 6,000 | 460 |
| 2000-10-31 | 230 | 230 | 230 | 230 | 4,000 | 460 |
| 2000-10-25 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2000-10-02 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2000-09-29 | 225 | 225 | 225 | 225 | 3,000 | 450 |
| 2000-09-27 | 229 | 229 | 229 | 229 | 1,000 | 458 |
| 2000-08-31 | 248 | 248 | 248 | 248 | 3,000 | 496 |
| 2000-08-30 | 195 | 225 | 195 | 225 | 5,000 | 450 |
| 2000-07-31 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 2000-07-11 | 280 | 280 | 280 | 280 | 9,000 | 560 |
| 2000-06-30 | 280 | 280 | 280 | 280 | 4,000 | 560 |
| 2000-06-16 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2000-06-09 | 210 | 220 | 210 | 220 | 19,000 | 440 |
| 2000-06-08 | 210 | 210 | 210 | 210 | 15,000 | 420 |
| 2000-06-07 | 210 | 210 | 210 | 210 | 57,000 | 420 |
| 2000-06-06 | 210 | 210 | 210 | 210 | 20,000 | 420 |
| 2000-06-05 | 210 | 210 | 210 | 210 | 5,000 | 420 |
| 2000-06-02 | 210 | 210 | 210 | 210 | 10,000 | 420 |
| 2000-05-31 | 220 | 220 | 210 | 210 | 10,000 | 420 |
| 2000-05-29 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2000-05-11 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2000-05-10 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2000-05-01 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2000-04-28 | 225 | 225 | 225 | 225 | 4,000 | 450 |
| 2000-04-05 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2000-03-31 | 230 | 230 | 230 | 230 | 3,000 | 460 |
| 2000-03-27 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2000-02-29 | 245 | 245 | 245 | 245 | 4,000 | 490 |
| 2000-02-03 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2000-01-31 | 245 | 245 | 245 | 245 | 17,000 | 490 |
| 2000-01-17 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2000-01-14 | 245 | 245 | 245 | 245 | 221,000 | 490 |
| 2000-01-13 | 245 | 245 | 245 | 245 | 50,000 | 490 |
| 2000-01-06 | 245 | 245 | 245 | 245 | 1,000 | 490 |
分割・併合履歴 ： [2017-09-27]1株→0.5株