9082 大和自動車交通(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2003-12-19 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 2003-12-18 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 2003-12-17 | 173 | 173 | 170 | 170 | 3,000 | 340 |
| 2003-12-16 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2003-12-10 | 172 | 172 | 172 | 172 | 8,000 | 344 |
| 2003-12-05 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2003-11-28 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2003-11-26 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2003-11-25 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2003-11-21 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2003-11-18 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2003-11-17 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2003-10-31 | 171 | 171 | 171 | 171 | 3,000 | 342 |
| 2003-10-30 | 175 | 175 | 175 | 175 | 5,000 | 350 |
| 2003-10-16 | 199 | 199 | 199 | 199 | 6,000 | 398 |
| 2003-10-03 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2003-10-02 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 2003-09-30 | 174 | 174 | 170 | 170 | 12,000 | 340 |
| 2003-08-29 | 158 | 158 | 158 | 158 | 4,000 | 316 |
| 2003-08-25 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2003-08-06 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2003-07-31 | 159 | 159 | 158 | 158 | 5,000 | 316 |
| 2003-07-14 | 157 | 157 | 157 | 157 | 3,000 | 314 |
| 2003-07-10 | 157 | 157 | 157 | 157 | 9,000 | 314 |
| 2003-06-30 | 153 | 153 | 153 | 153 | 3,000 | 306 |
| 2003-06-02 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2003-05-30 | 155 | 155 | 155 | 155 | 4,000 | 310 |
| 2003-05-20 | 155 | 155 | 150 | 150 | 2,000 | 300 |
| 2003-05-13 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2003-05-07 | 155 | 155 | 155 | 155 | 3,000 | 310 |
| 2003-05-01 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2003-04-30 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 2003-03-31 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 2003-03-28 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2003-03-27 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2003-03-24 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2003-03-18 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2003-03-03 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2003-02-28 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2003-02-06 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2003-02-05 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2003-01-31 | 161 | 165 | 161 | 165 | 4,000 | 330 |
| 2003-01-16 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2003-01-14 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2003-01-06 | 170 | 170 | 170 | 170 | 4,000 | 340 |
分割・併合履歴 ： [2017-09-27]1株→0.5株