9082 大和自動車交通(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2007-12-26 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2007-12-25 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 2007-12-20 | 710 | 721 | 701 | 721 | 5,000 | 1,442 |
| 2007-12-10 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 2007-12-07 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 2007-12-06 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 2007-11-22 | 730 | 750 | 730 | 750 | 2,000 | 1,500 |
| 2007-11-19 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 2007-11-16 | 720 | 748 | 720 | 748 | 6,000 | 1,496 |
| 2007-11-15 | 750 | 760 | 750 | 760 | 2,000 | 1,520 |
| 2007-11-14 | 740 | 768 | 740 | 768 | 4,000 | 1,536 |
| 2007-11-13 | 743 | 770 | 743 | 770 | 2,000 | 1,540 |
| 2007-11-12 | 755 | 763 | 755 | 763 | 2,000 | 1,526 |
| 2007-11-09 | 764 | 764 | 763 | 763 | 2,000 | 1,526 |
| 2007-11-08 | 734 | 734 | 734 | 734 | 1,000 | 1,468 |
| 2007-11-06 | 754 | 754 | 754 | 754 | 1,000 | 1,508 |
| 2007-11-01 | 715 | 754 | 715 | 754 | 9,000 | 1,508 |
| 2007-10-31 | 755 | 755 | 755 | 755 | 1,000 | 1,510 |
| 2007-10-25 | 755 | 755 | 755 | 755 | 2,000 | 1,510 |
| 2007-10-24 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
| 2007-10-11 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 2007-10-10 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2007-10-05 | 819 | 819 | 819 | 819 | 1,000 | 1,638 |
| 2007-10-01 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2007-09-28 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2007-09-26 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2007-09-18 | 760 | 760 | 760 | 760 | 4,000 | 1,520 |
| 2007-09-14 | 755 | 760 | 755 | 760 | 4,000 | 1,520 |
| 2007-09-13 | 755 | 755 | 755 | 755 | 1,000 | 1,510 |
| 2007-09-12 | 755 | 760 | 755 | 760 | 6,000 | 1,520 |
| 2007-09-11 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 2007-09-10 | 755 | 755 | 755 | 755 | 2,000 | 1,510 |
| 2007-09-07 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2007-09-06 | 750 | 750 | 750 | 750 | 3,000 | 1,500 |
| 2007-09-03 | 760 | 760 | 760 | 760 | 3,000 | 1,520 |
| 2007-08-31 | 760 | 760 | 760 | 760 | 4,000 | 1,520 |
| 2007-08-30 | 750 | 760 | 750 | 760 | 2,000 | 1,520 |
| 2007-08-28 | 701 | 701 | 701 | 701 | 1,000 | 1,402 |
| 2007-08-23 | 740 | 740 | 740 | 740 | 3,000 | 1,480 |
| 2007-08-21 | 730 | 740 | 730 | 740 | 5,000 | 1,480 |
| 2007-08-17 | 720 | 740 | 720 | 740 | 3,000 | 1,480 |
| 2007-08-10 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 2007-08-08 | 730 | 740 | 730 | 740 | 3,000 | 1,480 |
| 2007-08-07 | 780 | 780 | 780 | 780 | 5,000 | 1,560 |
| 2007-08-01 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 2007-07-31 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
| 2007-07-26 | 770 | 780 | 770 | 780 | 2,000 | 1,560 |
| 2007-07-25 | 750 | 750 | 745 | 750 | 14,000 | 1,500 |
| 2007-07-24 | 760 | 760 | 755 | 755 | 3,000 | 1,510 |
| 2007-07-23 | 760 | 760 | 755 | 760 | 6,000 | 1,520 |
| 2007-07-20 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2007-07-19 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2007-07-18 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 2007-07-17 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2007-07-12 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2007-07-10 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 2007-07-09 | 750 | 780 | 750 | 780 | 4,000 | 1,560 |
| 2007-07-06 | 720 | 730 | 720 | 729 | 5,000 | 1,458 |
| 2007-07-05 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2007-07-03 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2007-06-28 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2007-06-26 | 761 | 761 | 760 | 760 | 2,000 | 1,520 |
| 2007-06-22 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 2007-06-20 | 760 | 760 | 760 | 760 | 5,000 | 1,520 |
| 2007-06-18 | 756 | 756 | 756 | 756 | 1,000 | 1,512 |
| 2007-06-15 | 761 | 761 | 741 | 741 | 2,000 | 1,482 |
| 2007-06-14 | 759 | 760 | 759 | 760 | 2,000 | 1,520 |
| 2007-06-08 | 770 | 770 | 758 | 758 | 2,000 | 1,516 |
| 2007-06-05 | 757 | 757 | 757 | 757 | 1,000 | 1,514 |
| 2007-06-04 | 760 | 760 | 751 | 760 | 11,000 | 1,520 |
| 2007-06-01 | 765 | 765 | 765 | 765 | 1,000 | 1,530 |
| 2007-05-31 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2007-05-29 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2007-05-28 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 2007-05-25 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 2007-05-23 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2007-05-18 | 753 | 753 | 753 | 753 | 1,000 | 1,506 |
| 2007-05-16 | 756 | 756 | 756 | 756 | 1,000 | 1,512 |
| 2007-05-15 | 755 | 755 | 755 | 755 | 1,000 | 1,510 |
| 2007-05-14 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 2007-05-11 | 755 | 755 | 755 | 755 | 4,000 | 1,510 |
| 2007-05-08 | 755 | 755 | 755 | 755 | 1,000 | 1,510 |
| 2007-05-02 | 751 | 751 | 751 | 751 | 1,000 | 1,502 |
| 2007-04-27 | 760 | 760 | 750 | 750 | 3,000 | 1,500 |
| 2007-04-25 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2007-04-24 | 765 | 765 | 765 | 765 | 2,000 | 1,530 |
| 2007-04-18 | 765 | 765 | 765 | 765 | 6,000 | 1,530 |
| 2007-04-17 | 765 | 765 | 765 | 765 | 1,000 | 1,530 |
| 2007-04-16 | 760 | 760 | 750 | 750 | 3,000 | 1,500 |
| 2007-04-13 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 2007-04-11 | 777 | 777 | 777 | 777 | 1,000 | 1,554 |
| 2007-04-10 | 775 | 775 | 775 | 775 | 1,000 | 1,550 |
| 2007-04-09 | 775 | 780 | 775 | 775 | 3,000 | 1,550 |
| 2007-04-02 | 799 | 799 | 799 | 799 | 1,000 | 1,598 |
| 2007-03-30 | 813 | 813 | 813 | 813 | 1,000 | 1,626 |
| 2007-03-23 | 796 | 796 | 796 | 796 | 1,000 | 1,592 |
| 2007-03-14 | 791 | 796 | 790 | 796 | 3,000 | 1,592 |
| 2007-03-13 | 801 | 810 | 800 | 810 | 3,000 | 1,620 |
| 2007-03-12 | 820 | 820 | 800 | 800 | 2,000 | 1,600 |
| 2007-03-09 | 840 | 840 | 820 | 820 | 3,000 | 1,640 |
| 2007-03-06 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 2007-03-02 | 850 | 880 | 820 | 850 | 9,000 | 1,700 |
| 2007-03-01 | 830 | 860 | 830 | 860 | 5,000 | 1,720 |
| 2007-02-28 | 864 | 870 | 864 | 870 | 3,000 | 1,740 |
| 2007-02-27 | 933 | 933 | 900 | 910 | 6,000 | 1,820 |
| 2007-02-26 | 919 | 935 | 919 | 935 | 4,000 | 1,870 |
| 2007-02-23 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 2007-02-22 | 920 | 920 | 900 | 920 | 4,000 | 1,840 |
| 2007-02-21 | 919 | 939 | 900 | 934 | 14,000 | 1,868 |
| 2007-02-20 | 850 | 929 | 850 | 929 | 14,000 | 1,858 |
| 2007-02-19 | 800 | 860 | 800 | 860 | 7,000 | 1,720 |
| 2007-02-15 | 760 | 781 | 760 | 781 | 2,000 | 1,562 |
| 2007-02-14 | 755 | 760 | 755 | 760 | 3,000 | 1,520 |
| 2007-02-13 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 2007-02-09 | 782 | 782 | 780 | 780 | 2,000 | 1,560 |
| 2007-02-08 | 805 | 805 | 800 | 800 | 2,000 | 1,600 |
| 2007-02-07 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2007-02-06 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2007-02-05 | 838 | 851 | 800 | 800 | 15,000 | 1,600 |
| 2007-02-02 | 770 | 800 | 770 | 800 | 4,000 | 1,600 |
| 2007-01-31 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 2007-01-30 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 2007-01-29 | 749 | 751 | 749 | 750 | 7,000 | 1,500 |
| 2007-01-25 | 751 | 751 | 750 | 750 | 2,000 | 1,500 |
| 2007-01-24 | 750 | 751 | 750 | 751 | 3,000 | 1,502 |
| 2007-01-23 | 751 | 751 | 751 | 751 | 1,000 | 1,502 |
| 2007-01-22 | 751 | 751 | 751 | 751 | 2,000 | 1,502 |
| 2007-01-18 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2007-01-16 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 2007-01-11 | 769 | 769 | 769 | 769 | 1,000 | 1,538 |
| 2007-01-09 | 769 | 769 | 769 | 769 | 2,000 | 1,538 |
| 2007-01-05 | 770 | 770 | 769 | 769 | 2,000 | 1,538 |
分割・併合履歴 ： [2017-09-27]1株→0.5株