9082 大和自動車交通(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 159 | 159 | 158 | 158 | 5,000 | 316 |
| 2010-12-28 | 159 | 159 | 159 | 159 | 2,000 | 318 |
| 2010-12-27 | 158 | 158 | 157 | 158 | 4,000 | 316 |
| 2010-12-24 | 159 | 159 | 157 | 159 | 5,000 | 318 |
| 2010-12-22 | 158 | 160 | 158 | 159 | 8,000 | 318 |
| 2010-12-21 | 168 | 168 | 158 | 160 | 19,000 | 320 |
| 2010-12-20 | 169 | 169 | 168 | 168 | 5,000 | 336 |
| 2010-12-17 | 169 | 169 | 167 | 169 | 8,000 | 338 |
| 2010-12-16 | 169 | 169 | 169 | 169 | 3,000 | 338 |
| 2010-12-15 | 170 | 170 | 169 | 169 | 3,000 | 338 |
| 2010-12-14 | 169 | 175 | 169 | 172 | 12,000 | 344 |
| 2010-12-13 | 170 | 170 | 169 | 169 | 8,000 | 338 |
| 2010-12-10 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2010-12-09 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2010-12-08 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2010-11-30 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2010-11-26 | 174 | 174 | 174 | 174 | 3,000 | 348 |
| 2010-11-25 | 177 | 177 | 174 | 174 | 9,000 | 348 |
| 2010-11-24 | 175 | 178 | 175 | 178 | 7,000 | 356 |
| 2010-11-19 | 175 | 185 | 175 | 185 | 10,000 | 370 |
| 2010-11-17 | 173 | 175 | 173 | 175 | 2,000 | 350 |
| 2010-11-16 | 174 | 175 | 174 | 175 | 2,000 | 350 |
| 2010-11-15 | 174 | 175 | 174 | 175 | 6,000 | 350 |
| 2010-11-12 | 174 | 174 | 174 | 174 | 43,000 | 348 |
| 2010-11-10 | 183 | 184 | 183 | 184 | 23,000 | 368 |
| 2010-10-29 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2010-10-27 | 182 | 188 | 178 | 188 | 6,000 | 376 |
| 2010-10-05 | 190 | 195 | 180 | 195 | 7,000 | 390 |
| 2010-09-30 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2010-09-28 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2010-09-27 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2010-09-09 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 2010-09-08 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2010-08-31 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2010-08-27 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2010-08-25 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2010-08-24 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2010-08-23 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2010-08-18 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2010-08-12 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2010-08-03 | 207 | 207 | 207 | 207 | 2,000 | 414 |
| 2010-07-30 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2010-07-23 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 2010-07-14 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2010-06-30 | 195 | 195 | 195 | 195 | 10,000 | 390 |
| 2010-06-28 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2010-06-21 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2010-06-16 | 195 | 200 | 195 | 200 | 5,000 | 400 |
| 2010-06-14 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2010-06-02 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2010-05-31 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2010-05-26 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2010-05-25 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2010-05-24 | 197 | 197 | 193 | 193 | 2,000 | 386 |
| 2010-05-21 | 200 | 200 | 197 | 197 | 4,000 | 394 |
| 2010-05-18 | 213 | 216 | 213 | 216 | 5,000 | 432 |
| 2010-05-13 | 202 | 205 | 202 | 205 | 4,000 | 410 |
| 2010-05-12 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2010-05-11 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2010-05-10 | 205 | 205 | 200 | 200 | 2,000 | 400 |
| 2010-05-06 | 213 | 213 | 210 | 210 | 2,000 | 420 |
| 2010-04-30 | 216 | 216 | 215 | 215 | 3,000 | 430 |
| 2010-04-28 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2010-04-27 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2010-04-26 | 215 | 217 | 214 | 214 | 4,000 | 428 |
| 2010-04-22 | 216 | 216 | 216 | 216 | 4,000 | 432 |
| 2010-04-21 | 220 | 220 | 216 | 216 | 6,000 | 432 |
| 2010-04-20 | 235 | 235 | 227 | 227 | 2,000 | 454 |
| 2010-04-16 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2010-04-14 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 2010-04-13 | 230 | 235 | 230 | 235 | 2,000 | 470 |
| 2010-04-08 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2010-03-31 | 239 | 239 | 239 | 239 | 2,000 | 478 |
| 2010-03-29 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2010-03-26 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2010-03-25 | 225 | 232 | 225 | 232 | 3,000 | 464 |
| 2010-03-15 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2010-03-12 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2010-03-11 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2010-03-01 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2010-02-26 | 220 | 220 | 215 | 215 | 3,000 | 430 |
| 2010-02-23 | 234 | 234 | 211 | 220 | 9,000 | 440 |
| 2010-02-19 | 232 | 232 | 226 | 226 | 2,000 | 452 |
| 2010-02-18 | 245 | 245 | 245 | 245 | 7,000 | 490 |
| 2010-02-17 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2010-02-09 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2010-02-05 | 244 | 244 | 244 | 244 | 5,000 | 488 |
| 2010-01-29 | 241 | 241 | 241 | 241 | 2,000 | 482 |
| 2010-01-28 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2010-01-15 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2010-01-14 | 236 | 241 | 236 | 241 | 5,000 | 482 |
| 2010-01-12 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2010-01-05 | 241 | 241 | 241 | 241 | 1,000 | 482 |
分割・併合履歴 ： [2017-09-27]1株→0.5株