9082 大和自動車交通(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2004-12-28 | 238 | 256 | 238 | 256 | 2,000 | 512 |
| 2004-12-27 | 255 | 255 | 235 | 235 | 4,000 | 470 |
| 2004-12-21 | 240 | 265 | 230 | 265 | 3,000 | 530 |
| 2004-12-20 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2004-12-16 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2004-12-07 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2004-12-02 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2004-12-01 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2004-11-30 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2004-11-29 | 252 | 252 | 246 | 246 | 4,000 | 492 |
| 2004-11-26 | 241 | 254 | 241 | 252 | 5,000 | 504 |
| 2004-11-24 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2004-11-17 | 241 | 241 | 241 | 241 | 3,000 | 482 |
| 2004-11-16 | 239 | 239 | 238 | 238 | 2,000 | 476 |
| 2004-11-15 | 241 | 241 | 238 | 238 | 3,000 | 476 |
| 2004-11-09 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2004-11-08 | 243 | 243 | 242 | 242 | 3,000 | 484 |
| 2004-10-29 | 245 | 245 | 245 | 245 | 3,000 | 490 |
| 2004-10-28 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2004-10-26 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2004-10-25 | 241 | 245 | 240 | 245 | 5,000 | 490 |
| 2004-10-22 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2004-10-20 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2004-10-18 | 265 | 275 | 265 | 275 | 2,000 | 550 |
| 2004-10-15 | 268 | 269 | 267 | 267 | 4,000 | 534 |
| 2004-10-12 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2004-10-08 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2004-10-07 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2004-10-04 | 264 | 270 | 264 | 270 | 4,000 | 540 |
| 2004-10-01 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2004-09-30 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2004-09-28 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2004-09-27 | 254 | 255 | 254 | 255 | 2,000 | 510 |
| 2004-09-24 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2004-09-22 | 249 | 249 | 245 | 245 | 3,000 | 490 |
| 2004-09-21 | 244 | 249 | 244 | 245 | 6,000 | 490 |
| 2004-09-17 | 244 | 245 | 244 | 245 | 3,000 | 490 |
| 2004-09-15 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2004-09-13 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2004-09-01 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2004-08-31 | 245 | 245 | 245 | 245 | 3,000 | 490 |
| 2004-08-26 | 244 | 245 | 244 | 245 | 3,000 | 490 |
| 2004-08-20 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2004-08-13 | 223 | 225 | 223 | 225 | 4,000 | 450 |
| 2004-08-11 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2004-08-05 | 228 | 228 | 225 | 225 | 3,000 | 450 |
| 2004-08-03 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2004-07-30 | 235 | 235 | 235 | 235 | 4,000 | 470 |
| 2004-07-26 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2004-07-23 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 2004-07-20 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2004-07-16 | 249 | 250 | 249 | 249 | 8,000 | 498 |
| 2004-07-13 | 267 | 267 | 264 | 264 | 5,000 | 528 |
| 2004-07-12 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 2004-07-09 | 264 | 264 | 264 | 264 | 3,000 | 528 |
| 2004-07-08 | 264 | 264 | 264 | 264 | 1,000 | 528 |
| 2004-07-02 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2004-07-01 | 295 | 295 | 290 | 295 | 8,000 | 590 |
| 2004-06-30 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2004-06-29 | 280 | 290 | 280 | 290 | 5,000 | 580 |
| 2004-06-28 | 290 | 290 | 290 | 290 | 7,000 | 580 |
| 2004-06-25 | 260 | 280 | 260 | 280 | 29,000 | 560 |
| 2004-06-24 | 250 | 250 | 250 | 250 | 7,000 | 500 |
| 2004-06-23 | 245 | 249 | 245 | 245 | 5,000 | 490 |
| 2004-06-21 | 249 | 249 | 231 | 236 | 5,000 | 472 |
| 2004-06-18 | 250 | 250 | 249 | 249 | 3,000 | 498 |
| 2004-06-17 | 250 | 250 | 249 | 249 | 3,000 | 498 |
| 2004-06-16 | 245 | 250 | 245 | 250 | 4,000 | 500 |
| 2004-06-14 | 231 | 231 | 230 | 230 | 5,000 | 460 |
| 2004-05-31 | 261 | 261 | 241 | 241 | 4,000 | 482 |
| 2004-05-27 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2004-05-25 | 294 | 294 | 294 | 294 | 10,000 | 588 |
| 2004-05-10 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2004-05-06 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2004-04-30 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2004-04-26 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2004-04-20 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2004-04-14 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2004-04-12 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2004-04-09 | 230 | 239 | 230 | 239 | 2,000 | 478 |
| 2004-04-07 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2004-04-06 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2004-04-05 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2004-03-31 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2004-03-29 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2004-03-26 | 180 | 180 | 178 | 178 | 2,000 | 356 |
| 2004-03-25 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2004-03-22 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2004-03-19 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2004-03-18 | 174 | 200 | 174 | 200 | 3,000 | 400 |
| 2004-03-08 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2004-03-05 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2004-03-04 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 2004-02-27 | 171 | 171 | 171 | 171 | 7,000 | 342 |
| 2004-02-25 | 175 | 175 | 170 | 170 | 2,000 | 340 |
| 2004-02-19 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2004-01-29 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2004-01-28 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2004-01-26 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2004-01-21 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2004-01-20 | 170 | 175 | 170 | 175 | 2,000 | 350 |
| 2004-01-15 | 171 | 171 | 171 | 171 | 1,000 | 342 |
分割・併合履歴 ： [2017-09-27]1株→0.5株