9082 大和自動車交通(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 970 | 1,020 | 950 | 1,020 | 7,000 | 2,040 |
| 2005-12-29 | 980 | 990 | 960 | 990 | 6,000 | 1,980 |
| 2005-12-28 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 2,000 |
| 2005-12-27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 2,060 |
| 2005-12-26 | 1,090 | 1,090 | 1,030 | 1,030 | 8,000 | 2,060 |
| 2005-12-22 | 971 | 1,011 | 970 | 1,000 | 18,000 | 2,000 |
| 2005-12-21 | 905 | 980 | 901 | 911 | 16,000 | 1,822 |
| 2005-12-20 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 2005-12-19 | 890 | 900 | 890 | 900 | 8,000 | 1,800 |
| 2005-12-16 | 900 | 910 | 900 | 900 | 3,000 | 1,800 |
| 2005-12-15 | 969 | 969 | 950 | 950 | 4,000 | 1,900 |
| 2005-12-14 | 950 | 950 | 950 | 950 | 3,000 | 1,900 |
| 2005-12-13 | 960 | 970 | 960 | 970 | 4,000 | 1,940 |
| 2005-12-12 | 881 | 980 | 880 | 920 | 10,000 | 1,840 |
| 2005-12-09 | 820 | 880 | 820 | 880 | 4,000 | 1,760 |
| 2005-12-08 | 820 | 820 | 800 | 800 | 3,000 | 1,600 |
| 2005-12-02 | 860 | 860 | 860 | 860 | 3,000 | 1,720 |
| 2005-12-01 | 832 | 832 | 832 | 832 | 1,000 | 1,664 |
| 2005-11-30 | 817 | 830 | 817 | 830 | 2,000 | 1,660 |
| 2005-11-29 | 820 | 830 | 820 | 830 | 2,000 | 1,660 |
| 2005-11-24 | 812 | 860 | 807 | 860 | 7,000 | 1,720 |
| 2005-11-21 | 890 | 890 | 852 | 852 | 2,000 | 1,704 |
| 2005-11-18 | 865 | 870 | 865 | 870 | 3,000 | 1,740 |
| 2005-11-17 | 860 | 860 | 860 | 860 | 1,000 | 1,720 |
| 2005-11-16 | 850 | 855 | 850 | 855 | 2,000 | 1,710 |
| 2005-11-11 | 850 | 860 | 850 | 860 | 4,000 | 1,720 |
| 2005-11-10 | 811 | 820 | 811 | 820 | 3,000 | 1,640 |
| 2005-11-09 | 840 | 890 | 840 | 885 | 5,000 | 1,770 |
| 2005-11-08 | 800 | 839 | 790 | 839 | 5,000 | 1,678 |
| 2005-11-07 | 821 | 848 | 821 | 840 | 8,000 | 1,680 |
| 2005-11-04 | 732 | 800 | 732 | 791 | 12,000 | 1,582 |
| 2005-11-02 | 701 | 750 | 700 | 731 | 9,000 | 1,462 |
| 2005-11-01 | 666 | 700 | 666 | 700 | 5,000 | 1,400 |
| 2005-10-31 | 651 | 659 | 651 | 659 | 3,000 | 1,318 |
| 2005-10-27 | 633 | 645 | 633 | 645 | 5,000 | 1,290 |
| 2005-10-24 | 636 | 643 | 633 | 643 | 4,000 | 1,286 |
| 2005-10-19 | 665 | 665 | 657 | 657 | 3,000 | 1,314 |
| 2005-10-18 | 669 | 680 | 650 | 656 | 15,000 | 1,312 |
| 2005-10-17 | 665 | 666 | 665 | 666 | 2,000 | 1,332 |
| 2005-10-14 | 666 | 688 | 656 | 656 | 9,000 | 1,312 |
| 2005-10-12 | 655 | 665 | 630 | 665 | 13,000 | 1,330 |
| 2005-10-11 | 600 | 610 | 590 | 610 | 31,000 | 1,220 |
| 2005-10-07 | 599 | 665 | 599 | 610 | 37,000 | 1,220 |
| 2005-10-06 | 620 | 620 | 600 | 600 | 5,000 | 1,200 |
| 2005-10-05 | 585 | 610 | 585 | 610 | 9,000 | 1,220 |
| 2005-10-04 | 580 | 580 | 580 | 580 | 3,000 | 1,160 |
| 2005-10-03 | 565 | 580 | 565 | 580 | 12,000 | 1,160 |
| 2005-09-30 | 555 | 565 | 555 | 565 | 2,000 | 1,130 |
| 2005-09-29 | 565 | 565 | 550 | 550 | 9,000 | 1,100 |
| 2005-09-28 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 2005-09-27 | 560 | 560 | 560 | 560 | 4,000 | 1,120 |
| 2005-09-26 | 560 | 560 | 560 | 560 | 2,000 | 1,120 |
| 2005-09-22 | 560 | 569 | 560 | 569 | 8,000 | 1,138 |
| 2005-09-21 | 570 | 571 | 560 | 560 | 14,000 | 1,120 |
| 2005-09-20 | 570 | 580 | 570 | 580 | 14,000 | 1,160 |
| 2005-09-16 | 575 | 575 | 575 | 575 | 2,000 | 1,150 |
| 2005-09-15 | 599 | 599 | 580 | 580 | 2,000 | 1,160 |
| 2005-09-13 | 602 | 605 | 600 | 600 | 8,000 | 1,200 |
| 2005-09-12 | 583 | 595 | 583 | 595 | 7,000 | 1,190 |
| 2005-09-09 | 560 | 575 | 555 | 575 | 13,000 | 1,150 |
| 2005-09-08 | 547 | 567 | 547 | 558 | 5,000 | 1,116 |
| 2005-09-07 | 555 | 556 | 550 | 556 | 6,000 | 1,112 |
| 2005-09-06 | 565 | 569 | 565 | 565 | 8,000 | 1,130 |
| 2005-09-05 | 580 | 585 | 565 | 565 | 12,000 | 1,130 |
| 2005-09-02 | 541 | 570 | 540 | 570 | 8,000 | 1,140 |
| 2005-09-01 | 530 | 560 | 530 | 551 | 19,000 | 1,102 |
| 2005-08-31 | 514 | 528 | 514 | 524 | 11,000 | 1,048 |
| 2005-08-30 | 485 | 510 | 485 | 505 | 80,000 | 1,010 |
| 2005-08-29 | 450 | 490 | 450 | 485 | 11,000 | 970 |
| 2005-08-26 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2005-08-25 | 451 | 451 | 450 | 450 | 5,000 | 900 |
| 2005-08-24 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 2005-08-23 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2005-08-22 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2005-08-19 | 450 | 455 | 450 | 455 | 4,000 | 910 |
| 2005-08-18 | 450 | 465 | 450 | 465 | 6,000 | 930 |
| 2005-08-17 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2005-08-15 | 461 | 461 | 460 | 460 | 2,000 | 920 |
| 2005-08-12 | 436 | 449 | 436 | 449 | 3,000 | 898 |
| 2005-08-10 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2005-08-05 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2005-08-04 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2005-08-03 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2005-07-29 | 459 | 465 | 459 | 461 | 11,000 | 922 |
| 2005-07-27 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2005-07-26 | 436 | 451 | 431 | 451 | 6,000 | 902 |
| 2005-07-25 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2005-07-21 | 450 | 450 | 445 | 445 | 2,000 | 890 |
| 2005-07-20 | 440 | 440 | 435 | 440 | 3,000 | 880 |
| 2005-07-19 | 440 | 440 | 440 | 440 | 1,000 | 880 |
| 2005-07-15 | 440 | 440 | 430 | 430 | 2,000 | 860 |
| 2005-07-14 | 450 | 450 | 450 | 450 | 1,000 | 900 |
| 2005-07-13 | 450 | 450 | 440 | 440 | 3,000 | 880 |
| 2005-07-12 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2005-07-11 | 457 | 465 | 457 | 465 | 2,000 | 930 |
| 2005-07-08 | 472 | 472 | 472 | 472 | 3,000 | 944 |
| 2005-07-06 | 472 | 472 | 472 | 472 | 3,000 | 944 |
| 2005-07-05 | 479 | 480 | 479 | 480 | 3,000 | 960 |
| 2005-07-01 | 472 | 490 | 471 | 472 | 5,000 | 944 |
| 2005-06-29 | 480 | 480 | 470 | 470 | 4,000 | 940 |
| 2005-06-28 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2005-06-27 | 470 | 490 | 470 | 480 | 14,000 | 960 |
| 2005-06-24 | 475 | 490 | 475 | 480 | 33,000 | 960 |
| 2005-06-23 | 460 | 480 | 460 | 475 | 11,000 | 950 |
| 2005-06-22 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 2005-06-16 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2005-06-15 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2005-06-14 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 2005-06-13 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 2005-06-09 | 422 | 422 | 421 | 421 | 2,000 | 842 |
| 2005-06-08 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2005-06-06 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2005-06-03 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2005-06-01 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2005-05-31 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2005-05-30 | 415 | 415 | 414 | 414 | 7,000 | 828 |
| 2005-05-27 | 420 | 420 | 420 | 420 | 4,000 | 840 |
| 2005-05-26 | 405 | 420 | 405 | 420 | 4,000 | 840 |
| 2005-05-23 | 405 | 420 | 403 | 420 | 11,000 | 840 |
| 2005-05-20 | 420 | 420 | 401 | 410 | 4,000 | 820 |
| 2005-05-18 | 405 | 420 | 405 | 420 | 7,000 | 840 |
| 2005-05-17 | 400 | 410 | 400 | 410 | 3,000 | 820 |
| 2005-05-13 | 420 | 450 | 420 | 450 | 25,000 | 900 |
| 2005-05-11 | 410 | 410 | 409 | 410 | 3,000 | 820 |
| 2005-05-10 | 421 | 421 | 411 | 411 | 3,000 | 822 |
| 2005-05-09 | 422 | 422 | 422 | 422 | 5,000 | 844 |
| 2005-05-06 | 415 | 420 | 415 | 420 | 3,000 | 840 |
| 2005-05-02 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2005-04-28 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2005-04-27 | 400 | 405 | 399 | 399 | 10,000 | 798 |
| 2005-04-26 | 409 | 410 | 409 | 410 | 6,000 | 820 |
| 2005-04-25 | 399 | 400 | 399 | 400 | 12,000 | 800 |
| 2005-04-22 | 409 | 409 | 409 | 409 | 4,000 | 818 |
| 2005-04-21 | 395 | 400 | 395 | 396 | 18,000 | 792 |
| 2005-04-20 | 401 | 401 | 396 | 400 | 11,000 | 800 |
| 2005-04-19 | 400 | 400 | 400 | 400 | 9,000 | 800 |
| 2005-04-18 | 431 | 431 | 410 | 410 | 14,000 | 820 |
| 2005-04-15 | 436 | 436 | 436 | 436 | 3,000 | 872 |
| 2005-04-14 | 439 | 440 | 436 | 436 | 13,000 | 872 |
| 2005-04-13 | 464 | 464 | 440 | 440 | 11,000 | 880 |
| 2005-04-07 | 449 | 454 | 449 | 454 | 2,000 | 908 |
| 2005-04-06 | 470 | 474 | 470 | 474 | 2,000 | 948 |
| 2005-04-05 | 450 | 455 | 450 | 455 | 2,000 | 910 |
| 2005-04-04 | 445 | 450 | 445 | 450 | 3,000 | 900 |
| 2005-04-01 | 458 | 458 | 458 | 458 | 3,000 | 916 |
| 2005-03-31 | 479 | 479 | 458 | 458 | 5,000 | 916 |
| 2005-03-30 | 473 | 480 | 473 | 480 | 5,000 | 960 |
| 2005-03-29 | 458 | 469 | 458 | 458 | 5,000 | 916 |
| 2005-03-28 | 443 | 463 | 438 | 458 | 11,000 | 916 |
| 2005-03-25 | 441 | 443 | 441 | 443 | 18,000 | 886 |
| 2005-03-24 | 482 | 482 | 450 | 451 | 42,000 | 902 |
| 2005-03-23 | 527 | 527 | 466 | 478 | 28,000 | 956 |
| 2005-03-22 | 520 | 529 | 510 | 518 | 7,000 | 1,036 |
| 2005-03-18 | 560 | 560 | 500 | 500 | 50,000 | 1,000 |
| 2005-03-17 | 570 | 585 | 534 | 549 | 29,000 | 1,098 |
| 2005-03-16 | 575 | 580 | 553 | 580 | 29,000 | 1,160 |
| 2005-03-15 | 583 | 613 | 515 | 570 | 82,000 | 1,140 |
| 2005-03-14 | 468 | 523 | 468 | 523 | 108,000 | 1,046 |
| 2005-03-11 | 457 | 457 | 443 | 443 | 16,000 | 886 |
| 2005-03-10 | 441 | 442 | 395 | 442 | 35,000 | 884 |
| 2005-03-09 | 450 | 450 | 440 | 440 | 4,000 | 880 |
| 2005-03-08 | 426 | 450 | 426 | 450 | 7,000 | 900 |
| 2005-03-07 | 441 | 441 | 421 | 426 | 15,000 | 852 |
| 2005-03-04 | 475 | 480 | 441 | 441 | 39,000 | 882 |
| 2005-03-03 | 415 | 450 | 402 | 450 | 29,000 | 900 |
| 2005-03-02 | 385 | 410 | 380 | 400 | 53,000 | 800 |
| 2005-03-01 | 439 | 497 | 420 | 420 | 65,000 | 840 |
| 2005-02-28 | 401 | 426 | 390 | 424 | 68,000 | 848 |
| 2005-02-25 | 299 | 348 | 299 | 346 | 74,000 | 692 |
| 2005-02-24 | 270 | 289 | 270 | 289 | 8,000 | 578 |
| 2005-02-23 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2005-02-22 | 271 | 271 | 270 | 271 | 4,000 | 542 |
| 2005-02-21 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2005-02-18 | 280 | 283 | 280 | 283 | 5,000 | 566 |
| 2005-02-17 | 279 | 279 | 278 | 279 | 4,000 | 558 |
| 2005-02-16 | 273 | 275 | 272 | 275 | 7,000 | 550 |
| 2005-02-15 | 270 | 272 | 270 | 270 | 7,000 | 540 |
| 2005-02-14 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2005-02-10 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2005-02-08 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2005-02-07 | 260 | 270 | 260 | 270 | 5,000 | 540 |
| 2005-02-04 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2005-02-03 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2005-01-31 | 247 | 247 | 245 | 246 | 3,000 | 492 |
| 2005-01-28 | 245 | 247 | 245 | 247 | 6,000 | 494 |
| 2005-01-26 | 250 | 265 | 250 | 265 | 3,000 | 530 |
| 2005-01-24 | 250 | 250 | 249 | 249 | 4,000 | 498 |
| 2005-01-21 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2005-01-17 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 2005-01-14 | 262 | 265 | 262 | 265 | 3,000 | 530 |
| 2005-01-12 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2005-01-07 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2005-01-06 | 256 | 256 | 256 | 256 | 2,000 | 512 |
| 2005-01-05 | 260 | 260 | 256 | 257 | 6,000 | 514 |
| 2005-01-04 | 257 | 257 | 256 | 256 | 3,000 | 512 |
分割・併合履歴 ： [2017-09-27]1株→0.5株