9082 大和自動車交通(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 301 | 301 | 280 | 280 | 46,000 | 560 |
| 2012-12-27 | 296 | 335 | 291 | 304 | 83,000 | 608 |
| 2012-12-26 | 255 | 300 | 255 | 295 | 174,000 | 590 |
| 2012-12-25 | 220 | 233 | 217 | 225 | 168,000 | 450 |
| 2012-12-21 | 217 | 220 | 217 | 217 | 136,000 | 434 |
| 2012-12-20 | 217 | 217 | 216 | 217 | 15,000 | 434 |
| 2012-12-19 | 217 | 217 | 217 | 217 | 33,000 | 434 |
| 2012-12-18 | 217 | 217 | 216 | 217 | 14,000 | 434 |
| 2012-12-17 | 217 | 238 | 217 | 217 | 129,000 | 434 |
| 2012-12-14 | 210 | 217 | 210 | 217 | 13,000 | 434 |
| 2012-12-13 | 210 | 220 | 210 | 217 | 15,000 | 434 |
| 2012-12-12 | 200 | 217 | 200 | 217 | 16,000 | 434 |
| 2012-12-11 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2012-12-10 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2012-11-30 | 204 | 205 | 204 | 205 | 7,000 | 410 |
| 2012-11-29 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2012-11-28 | 205 | 205 | 205 | 205 | 5,000 | 410 |
| 2012-11-27 | 200 | 205 | 199 | 205 | 14,000 | 410 |
| 2012-11-26 | 200 | 201 | 200 | 201 | 6,000 | 402 |
| 2012-11-22 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2012-11-20 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2012-11-16 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2012-11-15 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2012-11-14 | 200 | 200 | 200 | 200 | 11,000 | 400 |
| 2012-11-12 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2012-11-09 | 200 | 200 | 192 | 192 | 5,000 | 384 |
| 2012-11-08 | 205 | 205 | 205 | 205 | 6,000 | 410 |
| 2012-11-07 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2012-11-06 | 205 | 205 | 205 | 205 | 5,000 | 410 |
| 2012-11-05 | 205 | 205 | 205 | 205 | 13,000 | 410 |
| 2012-11-02 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2012-11-01 | 205 | 205 | 205 | 205 | 5,000 | 410 |
| 2012-10-31 | 206 | 209 | 206 | 209 | 2,000 | 418 |
| 2012-10-25 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2012-10-24 | 206 | 209 | 206 | 209 | 2,000 | 418 |
| 2012-10-22 | 205 | 206 | 205 | 206 | 3,000 | 412 |
| 2012-10-05 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2012-09-28 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2012-09-26 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2012-09-25 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 2012-09-21 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2012-09-20 | 217 | 217 | 217 | 217 | 3,000 | 434 |
| 2012-09-19 | 217 | 217 | 217 | 217 | 3,000 | 434 |
| 2012-09-14 | 217 | 217 | 217 | 217 | 3,000 | 434 |
| 2012-09-03 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 2012-08-30 | 217 | 217 | 217 | 217 | 11,000 | 434 |
| 2012-08-24 | 217 | 217 | 217 | 217 | 11,000 | 434 |
| 2012-08-23 | 217 | 220 | 217 | 220 | 12,000 | 440 |
| 2012-08-16 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2012-08-14 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2012-08-13 | 202 | 205 | 202 | 205 | 5,000 | 410 |
| 2012-08-10 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2012-08-09 | 192 | 192 | 187 | 187 | 4,000 | 374 |
| 2012-08-07 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2012-08-03 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2012-08-02 | 202 | 205 | 202 | 205 | 3,000 | 410 |
| 2012-08-01 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2012-07-31 | 185 | 190 | 185 | 190 | 3,000 | 380 |
| 2012-07-25 | 180 | 180 | 180 | 180 | 9,000 | 360 |
| 2012-07-24 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2012-07-18 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2012-07-13 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2012-06-28 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2012-06-27 | 174 | 174 | 174 | 174 | 6,000 | 348 |
| 2012-06-21 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2012-06-15 | 179 | 179 | 174 | 179 | 4,000 | 358 |
| 2012-06-12 | 170 | 172 | 170 | 171 | 3,000 | 342 |
| 2012-06-07 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2012-06-01 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2012-05-31 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2012-05-25 | 190 | 190 | 185 | 185 | 5,000 | 370 |
| 2012-05-23 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2012-05-21 | 195 | 195 | 190 | 190 | 2,000 | 380 |
| 2012-05-18 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 2012-05-17 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2012-05-16 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2012-05-15 | 198 | 200 | 198 | 200 | 11,000 | 400 |
| 2012-05-14 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2012-05-10 | 201 | 204 | 201 | 204 | 2,000 | 408 |
| 2012-05-09 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2012-05-07 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2012-05-01 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2012-04-27 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2012-04-26 | 196 | 201 | 196 | 201 | 4,000 | 402 |
| 2012-04-25 | 193 | 195 | 193 | 195 | 3,000 | 390 |
| 2012-04-24 | 195 | 201 | 195 | 201 | 3,000 | 402 |
| 2012-04-23 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2012-04-20 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 2012-04-19 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 2012-04-18 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 2012-04-17 | 208 | 208 | 192 | 192 | 3,000 | 384 |
| 2012-04-16 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 2012-04-11 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2012-04-10 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2012-04-09 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2012-04-05 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2012-04-04 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 2012-04-03 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 2012-04-02 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2012-03-30 | 208 | 208 | 208 | 208 | 3,000 | 416 |
| 2012-03-28 | 194 | 205 | 194 | 205 | 3,000 | 410 |
| 2012-03-27 | 212 | 216 | 211 | 211 | 3,000 | 422 |
| 2012-03-26 | 217 | 217 | 217 | 217 | 2,000 | 434 |
| 2012-03-23 | 210 | 215 | 210 | 215 | 3,000 | 430 |
| 2012-03-21 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2012-03-16 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2012-03-14 | 215 | 215 | 208 | 208 | 3,000 | 416 |
| 2012-03-13 | 203 | 215 | 203 | 215 | 8,000 | 430 |
| 2012-03-12 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2012-03-09 | 203 | 204 | 202 | 203 | 9,000 | 406 |
| 2012-03-08 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2012-03-07 | 207 | 207 | 201 | 201 | 8,000 | 402 |
| 2012-03-06 | 213 | 213 | 210 | 210 | 5,000 | 420 |
| 2012-03-05 | 205 | 213 | 205 | 213 | 3,000 | 426 |
| 2012-03-02 | 206 | 210 | 206 | 210 | 2,000 | 420 |
| 2012-03-01 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2012-02-29 | 215 | 215 | 210 | 210 | 3,000 | 420 |
| 2012-02-28 | 218 | 220 | 215 | 215 | 7,000 | 430 |
| 2012-02-27 | 207 | 224 | 201 | 224 | 9,000 | 448 |
| 2012-02-24 | 201 | 207 | 198 | 207 | 11,000 | 414 |
| 2012-02-23 | 200 | 202 | 200 | 202 | 2,000 | 404 |
| 2012-02-21 | 195 | 195 | 191 | 191 | 4,000 | 382 |
| 2012-02-20 | 194 | 200 | 194 | 200 | 6,000 | 400 |
| 2012-02-14 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2012-02-10 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2012-02-09 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2012-02-08 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 2012-02-07 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2012-02-06 | 179 | 183 | 179 | 183 | 5,000 | 366 |
| 2012-02-03 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2012-02-01 | 180 | 180 | 179 | 179 | 2,000 | 358 |
| 2012-01-31 | 178 | 180 | 178 | 180 | 3,000 | 360 |
| 2012-01-30 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2012-01-27 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2012-01-26 | 178 | 178 | 174 | 174 | 3,000 | 348 |
| 2012-01-25 | 178 | 180 | 178 | 180 | 3,000 | 360 |
| 2012-01-24 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2012-01-23 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2012-01-20 | 160 | 160 | 159 | 159 | 8,000 | 318 |
| 2012-01-10 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2012-01-04 | 159 | 159 | 159 | 159 | 1,000 | 318 |
分割・併合履歴 ： [2017-09-27]1株→0.5株