9082 大和自動車交通(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 515 | 520 | 488 | 509 | 9,000 | 1,018 |
| 2014-12-29 | 502 | 514 | 451 | 514 | 44,000 | 1,028 |
| 2014-12-26 | 448 | 508 | 448 | 506 | 35,000 | 1,012 |
| 2014-12-25 | 448 | 448 | 448 | 448 | 3,000 | 896 |
| 2014-12-24 | 439 | 448 | 432 | 440 | 12,000 | 880 |
| 2014-12-22 | 439 | 440 | 439 | 440 | 5,000 | 880 |
| 2014-12-19 | 437 | 437 | 437 | 437 | 8,000 | 874 |
| 2014-12-17 | 429 | 429 | 429 | 429 | 1,000 | 858 |
| 2014-12-16 | 425 | 428 | 425 | 428 | 5,000 | 856 |
| 2014-12-12 | 417 | 422 | 417 | 422 | 3,000 | 844 |
| 2014-12-11 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2014-12-09 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 2014-12-08 | 425 | 425 | 425 | 425 | 3,000 | 850 |
| 2014-12-05 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 2014-12-03 | 421 | 421 | 419 | 419 | 4,000 | 838 |
| 2014-11-27 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2014-11-21 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2014-11-20 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2014-11-19 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2014-11-18 | 420 | 420 | 420 | 420 | 24,000 | 840 |
| 2014-11-14 | 417 | 419 | 417 | 419 | 5,000 | 838 |
| 2014-11-13 | 416 | 416 | 416 | 416 | 2,000 | 832 |
| 2014-11-07 | 406 | 414 | 406 | 414 | 2,000 | 828 |
| 2014-11-06 | 410 | 410 | 402 | 402 | 3,000 | 804 |
| 2014-11-05 | 418 | 418 | 415 | 415 | 2,000 | 830 |
| 2014-11-04 | 409 | 416 | 409 | 416 | 3,000 | 832 |
| 2014-10-31 | 404 | 408 | 404 | 408 | 2,000 | 816 |
| 2014-10-22 | 408 | 408 | 400 | 404 | 4,000 | 808 |
| 2014-10-21 | 405 | 405 | 405 | 405 | 4,000 | 810 |
| 2014-10-20 | 397 | 397 | 392 | 392 | 4,000 | 784 |
| 2014-10-17 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 2014-10-16 | 406 | 406 | 390 | 390 | 2,000 | 780 |
| 2014-10-14 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2014-10-10 | 416 | 416 | 406 | 406 | 4,000 | 812 |
| 2014-10-07 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2014-10-02 | 405 | 405 | 402 | 402 | 3,000 | 804 |
| 2014-10-01 | 411 | 421 | 405 | 405 | 72,000 | 810 |
| 2014-09-30 | 420 | 420 | 411 | 411 | 5,000 | 822 |
| 2014-09-29 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 2014-09-25 | 418 | 419 | 414 | 419 | 8,000 | 838 |
| 2014-09-24 | 416 | 416 | 416 | 416 | 6,000 | 832 |
| 2014-09-22 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2014-09-18 | 423 | 423 | 423 | 423 | 1,000 | 846 |
| 2014-09-17 | 424 | 424 | 423 | 423 | 3,000 | 846 |
| 2014-09-12 | 440 | 440 | 431 | 431 | 4,000 | 862 |
| 2014-09-10 | 440 | 440 | 440 | 440 | 15,000 | 880 |
| 2014-09-09 | 440 | 440 | 438 | 438 | 2,000 | 876 |
| 2014-09-08 | 440 | 440 | 439 | 439 | 2,000 | 878 |
| 2014-09-05 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2014-09-04 | 420 | 436 | 420 | 426 | 19,000 | 852 |
| 2014-09-03 | 408 | 444 | 408 | 444 | 6,000 | 888 |
| 2014-09-02 | 402 | 402 | 402 | 402 | 2,000 | 804 |
| 2014-08-29 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2014-08-27 | 392 | 400 | 392 | 400 | 4,000 | 800 |
| 2014-08-26 | 397 | 398 | 392 | 392 | 20,000 | 784 |
| 2014-08-25 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 2014-08-22 | 400 | 402 | 393 | 397 | 6,000 | 794 |
| 2014-08-21 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2014-08-20 | 395 | 406 | 395 | 406 | 14,000 | 812 |
| 2014-08-19 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 2014-08-13 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2014-08-12 | 393 | 393 | 393 | 393 | 1,000 | 786 |
| 2014-08-11 | 395 | 395 | 395 | 395 | 3,000 | 790 |
| 2014-08-07 | 390 | 396 | 390 | 396 | 2,000 | 792 |
| 2014-08-05 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 2014-08-04 | 380 | 383 | 375 | 383 | 4,000 | 766 |
| 2014-08-01 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-07-31 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-07-30 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2014-07-29 | 359 | 370 | 359 | 370 | 9,000 | 740 |
| 2014-07-28 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2014-07-25 | 358 | 359 | 358 | 359 | 2,000 | 718 |
| 2014-07-24 | 355 | 356 | 345 | 355 | 10,000 | 710 |
| 2014-07-22 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2014-07-17 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2014-07-15 | 368 | 368 | 365 | 365 | 2,000 | 730 |
| 2014-07-14 | 367 | 367 | 367 | 367 | 2,000 | 734 |
| 2014-07-11 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2014-07-10 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2014-07-09 | 367 | 369 | 367 | 369 | 2,000 | 738 |
| 2014-07-07 | 369 | 369 | 367 | 367 | 2,000 | 734 |
| 2014-07-04 | 370 | 370 | 369 | 369 | 2,000 | 738 |
| 2014-07-03 | 379 | 383 | 367 | 370 | 8,000 | 740 |
| 2014-07-01 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2014-06-27 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2014-06-26 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2014-06-25 | 361 | 361 | 361 | 361 | 1,000 | 722 |
| 2014-06-23 | 367 | 369 | 367 | 369 | 2,000 | 738 |
| 2014-06-20 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2014-06-19 | 359 | 362 | 359 | 362 | 5,000 | 724 |
| 2014-06-18 | 355 | 358 | 355 | 358 | 3,000 | 716 |
| 2014-06-16 | 369 | 369 | 357 | 357 | 5,000 | 714 |
| 2014-06-13 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2014-06-11 | 357 | 359 | 351 | 359 | 10,000 | 718 |
| 2014-06-10 | 364 | 365 | 364 | 365 | 9,000 | 730 |
| 2014-06-09 | 367 | 367 | 365 | 365 | 7,000 | 730 |
| 2014-06-06 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2014-06-04 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2014-05-26 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2014-05-22 | 358 | 358 | 355 | 355 | 3,000 | 710 |
| 2014-05-21 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 2014-05-20 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2014-05-19 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2014-05-16 | 364 | 364 | 364 | 364 | 12,000 | 728 |
| 2014-05-15 | 364 | 364 | 364 | 364 | 1,000 | 728 |
| 2014-05-13 | 369 | 369 | 364 | 365 | 5,000 | 730 |
| 2014-05-12 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2014-05-09 | 361 | 369 | 361 | 369 | 4,000 | 738 |
| 2014-05-08 | 358 | 358 | 358 | 358 | 2,000 | 716 |
| 2014-05-07 | 356 | 357 | 356 | 357 | 3,000 | 714 |
| 2014-05-01 | 356 | 356 | 356 | 356 | 3,000 | 712 |
| 2014-04-30 | 356 | 356 | 356 | 356 | 1,000 | 712 |
| 2014-04-28 | 355 | 356 | 355 | 356 | 2,000 | 712 |
| 2014-04-24 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2014-04-23 | 355 | 355 | 355 | 355 | 4,000 | 710 |
| 2014-04-22 | 351 | 352 | 351 | 352 | 2,000 | 704 |
| 2014-04-21 | 350 | 351 | 350 | 350 | 8,000 | 700 |
| 2014-04-17 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2014-04-16 | 350 | 359 | 349 | 359 | 19,000 | 718 |
| 2014-04-15 | 348 | 351 | 348 | 349 | 3,000 | 698 |
| 2014-04-14 | 351 | 351 | 351 | 351 | 2,000 | 702 |
| 2014-04-11 | 346 | 349 | 346 | 349 | 5,000 | 698 |
| 2014-04-10 | 349 | 349 | 349 | 349 | 2,000 | 698 |
| 2014-04-09 | 349 | 349 | 349 | 349 | 4,000 | 698 |
| 2014-04-04 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2014-04-02 | 349 | 355 | 346 | 349 | 10,000 | 698 |
| 2014-04-01 | 355 | 355 | 352 | 353 | 3,000 | 706 |
| 2014-03-31 | 351 | 351 | 350 | 350 | 3,000 | 700 |
| 2014-03-28 | 347 | 353 | 346 | 353 | 32,000 | 706 |
| 2014-03-27 | 349 | 359 | 336 | 359 | 35,000 | 718 |
| 2014-03-26 | 356 | 359 | 353 | 359 | 3,000 | 718 |
| 2014-03-25 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2014-03-24 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2014-03-20 | 349 | 349 | 348 | 349 | 4,000 | 698 |
| 2014-03-19 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 2014-03-18 | 352 | 352 | 350 | 350 | 2,000 | 700 |
| 2014-03-17 | 349 | 352 | 349 | 352 | 7,000 | 704 |
| 2014-03-12 | 354 | 354 | 346 | 351 | 8,000 | 702 |
| 2014-03-11 | 361 | 362 | 361 | 362 | 2,000 | 724 |
| 2014-03-10 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2014-03-06 | 355 | 355 | 355 | 355 | 2,000 | 710 |
| 2014-03-05 | 353 | 353 | 353 | 353 | 1,000 | 706 |
| 2014-03-04 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2014-03-03 | 349 | 351 | 346 | 351 | 4,000 | 702 |
| 2014-02-28 | 357 | 359 | 350 | 359 | 6,000 | 718 |
| 2014-02-27 | 359 | 359 | 349 | 357 | 3,000 | 714 |
| 2014-02-26 | 351 | 359 | 351 | 359 | 3,000 | 718 |
| 2014-02-25 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 2014-02-24 | 344 | 349 | 344 | 349 | 4,000 | 698 |
| 2014-02-20 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2014-02-18 | 350 | 358 | 350 | 358 | 3,000 | 716 |
| 2014-02-17 | 350 | 358 | 342 | 358 | 5,000 | 716 |
| 2014-02-14 | 351 | 351 | 350 | 350 | 3,000 | 700 |
| 2014-02-12 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2014-02-10 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2014-02-06 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 2014-02-05 | 379 | 379 | 378 | 378 | 2,000 | 756 |
| 2014-02-04 | 350 | 381 | 350 | 381 | 16,000 | 762 |
| 2014-02-03 | 355 | 355 | 351 | 355 | 5,000 | 710 |
| 2014-01-31 | 370 | 370 | 360 | 360 | 4,000 | 720 |
| 2014-01-30 | 360 | 370 | 360 | 370 | 4,000 | 740 |
| 2014-01-29 | 356 | 374 | 356 | 374 | 6,000 | 748 |
| 2014-01-27 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2014-01-24 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2014-01-23 | 362 | 362 | 355 | 355 | 7,000 | 710 |
| 2014-01-22 | 362 | 362 | 360 | 362 | 4,000 | 724 |
| 2014-01-21 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2014-01-16 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2014-01-15 | 357 | 357 | 357 | 357 | 2,000 | 714 |
| 2014-01-14 | 360 | 360 | 360 | 360 | 2,000 | 720 |
分割・併合履歴 ： [2017-09-27]1株→0.5株