9082 大和自動車交通(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 539 | 539 | 538 | 539 | 4,000 | 1,078 |
| 2015-12-28 | 539 | 539 | 539 | 539 | 4,000 | 1,078 |
| 2015-12-25 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 2015-12-22 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2015-12-18 | 549 | 549 | 549 | 549 | 1,000 | 1,098 |
| 2015-12-16 | 557 | 566 | 549 | 549 | 11,000 | 1,098 |
| 2015-12-15 | 555 | 555 | 555 | 555 | 2,000 | 1,110 |
| 2015-12-14 | 610 | 610 | 555 | 555 | 19,000 | 1,110 |
| 2015-12-11 | 500 | 556 | 500 | 556 | 13,000 | 1,112 |
| 2015-12-10 | 521 | 549 | 511 | 511 | 5,000 | 1,022 |
| 2015-12-09 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2015-12-08 | 475 | 475 | 475 | 475 | 3,000 | 950 |
| 2015-12-07 | 475 | 481 | 475 | 481 | 2,000 | 962 |
| 2015-12-01 | 473 | 474 | 473 | 474 | 2,000 | 948 |
| 2015-11-30 | 467 | 473 | 467 | 473 | 2,000 | 946 |
| 2015-11-27 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2015-11-26 | 464 | 464 | 464 | 464 | 2,000 | 928 |
| 2015-11-24 | 463 | 463 | 463 | 463 | 3,000 | 926 |
| 2015-11-19 | 465 | 466 | 465 | 466 | 3,000 | 932 |
| 2015-11-17 | 466 | 466 | 466 | 466 | 2,000 | 932 |
| 2015-11-05 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2015-10-30 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2015-10-29 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2015-10-26 | 460 | 460 | 460 | 460 | 8,000 | 920 |
| 2015-10-05 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 2015-10-02 | 462 | 464 | 462 | 464 | 6,000 | 928 |
| 2015-10-01 | 462 | 462 | 462 | 462 | 6,000 | 924 |
| 2015-09-30 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2015-09-01 | 467 | 467 | 464 | 464 | 5,000 | 928 |
| 2015-08-26 | 464 | 464 | 463 | 464 | 3,000 | 928 |
| 2015-08-25 | 464 | 465 | 463 | 464 | 8,000 | 928 |
| 2015-08-24 | 477 | 477 | 475 | 475 | 4,000 | 950 |
| 2015-08-20 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2015-08-19 | 505 | 505 | 505 | 505 | 5,000 | 1,010 |
| 2015-08-14 | 494 | 494 | 494 | 494 | 2,000 | 988 |
| 2015-08-13 | 483 | 490 | 475 | 490 | 6,000 | 980 |
| 2015-08-12 | 483 | 491 | 482 | 491 | 6,000 | 982 |
| 2015-08-11 | 482 | 498 | 482 | 483 | 12,000 | 966 |
| 2015-08-10 | 500 | 500 | 482 | 482 | 6,000 | 964 |
| 2015-08-07 | 500 | 510 | 500 | 500 | 8,000 | 1,000 |
| 2015-08-06 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2015-07-31 | 498 | 510 | 498 | 510 | 6,000 | 1,020 |
| 2015-07-24 | 503 | 503 | 503 | 503 | 1,000 | 1,006 |
| 2015-07-23 | 498 | 503 | 498 | 503 | 5,000 | 1,006 |
| 2015-07-22 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2015-07-21 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2015-07-17 | 524 | 525 | 515 | 515 | 11,000 | 1,030 |
| 2015-07-16 | 524 | 524 | 524 | 524 | 1,000 | 1,048 |
| 2015-07-15 | 524 | 524 | 524 | 524 | 1,000 | 1,048 |
| 2015-07-14 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2015-07-13 | 500 | 510 | 500 | 510 | 5,000 | 1,020 |
| 2015-07-10 | 504 | 504 | 500 | 500 | 2,000 | 1,000 |
| 2015-07-09 | 465 | 524 | 456 | 524 | 9,000 | 1,048 |
| 2015-07-08 | 472 | 472 | 466 | 466 | 6,000 | 932 |
| 2015-07-07 | 478 | 478 | 475 | 475 | 2,000 | 950 |
| 2015-07-06 | 480 | 480 | 470 | 478 | 24,000 | 956 |
| 2015-07-02 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2015-07-01 | 489 | 496 | 481 | 491 | 7,000 | 982 |
| 2015-06-30 | 465 | 497 | 465 | 497 | 14,000 | 994 |
| 2015-06-29 | 459 | 474 | 451 | 464 | 10,000 | 928 |
| 2015-06-26 | 472 | 474 | 472 | 474 | 4,000 | 948 |
| 2015-06-25 | 471 | 472 | 471 | 472 | 5,000 | 944 |
| 2015-06-24 | 470 | 471 | 470 | 470 | 3,000 | 940 |
| 2015-06-23 | 468 | 470 | 467 | 470 | 10,000 | 940 |
| 2015-06-22 | 467 | 468 | 464 | 467 | 14,000 | 934 |
| 2015-06-19 | 465 | 466 | 465 | 466 | 4,000 | 932 |
| 2015-06-18 | 466 | 467 | 466 | 466 | 6,000 | 932 |
| 2015-06-17 | 466 | 466 | 466 | 466 | 6,000 | 932 |
| 2015-06-15 | 463 | 466 | 463 | 466 | 2,000 | 932 |
| 2015-06-12 | 462 | 463 | 462 | 463 | 2,000 | 926 |
| 2015-06-09 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 2015-06-08 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 2015-06-05 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2015-06-04 | 467 | 467 | 465 | 465 | 2,000 | 930 |
| 2015-06-02 | 474 | 474 | 460 | 467 | 5,000 | 934 |
| 2015-06-01 | 490 | 490 | 487 | 487 | 2,000 | 974 |
| 2015-05-29 | 506 | 506 | 498 | 498 | 3,000 | 996 |
| 2015-05-27 | 506 | 506 | 506 | 506 | 1,000 | 1,012 |
| 2015-05-26 | 507 | 507 | 506 | 506 | 3,000 | 1,012 |
| 2015-05-25 | 507 | 507 | 507 | 507 | 1,000 | 1,014 |
| 2015-05-22 | 506 | 506 | 506 | 506 | 1,000 | 1,012 |
| 2015-05-20 | 506 | 506 | 506 | 506 | 5,000 | 1,012 |
| 2015-05-19 | 512 | 512 | 512 | 512 | 1,000 | 1,024 |
| 2015-05-18 | 512 | 512 | 512 | 512 | 1,000 | 1,024 |
| 2015-05-15 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 2015-05-14 | 496 | 509 | 496 | 509 | 3,000 | 1,018 |
| 2015-05-13 | 496 | 499 | 496 | 499 | 2,000 | 998 |
| 2015-05-12 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2015-05-11 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 2015-04-30 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 2015-04-24 | 532 | 532 | 520 | 520 | 3,000 | 1,040 |
| 2015-04-16 | 533 | 533 | 533 | 533 | 1,000 | 1,066 |
| 2015-04-14 | 533 | 533 | 533 | 533 | 1,000 | 1,066 |
| 2015-04-10 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 2015-04-08 | 524 | 524 | 524 | 524 | 3,000 | 1,048 |
| 2015-04-07 | 530 | 540 | 530 | 540 | 2,000 | 1,080 |
| 2015-04-06 | 520 | 525 | 520 | 525 | 2,000 | 1,050 |
| 2015-04-02 | 520 | 520 | 520 | 520 | 2,000 | 1,040 |
| 2015-04-01 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2015-03-31 | 545 | 545 | 545 | 545 | 1,000 | 1,090 |
| 2015-03-26 | 550 | 550 | 549 | 549 | 2,000 | 1,098 |
| 2015-03-25 | 550 | 551 | 550 | 551 | 3,000 | 1,102 |
| 2015-03-20 | 542 | 550 | 542 | 550 | 2,000 | 1,100 |
| 2015-03-19 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 2015-03-18 | 530 | 550 | 530 | 550 | 6,000 | 1,100 |
| 2015-03-17 | 515 | 550 | 515 | 550 | 8,000 | 1,100 |
| 2015-03-16 | 503 | 515 | 503 | 515 | 5,000 | 1,030 |
| 2015-03-13 | 495 | 495 | 492 | 495 | 4,000 | 990 |
| 2015-03-12 | 495 | 495 | 495 | 495 | 2,000 | 990 |
| 2015-03-11 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 2015-03-10 | 488 | 488 | 485 | 485 | 3,000 | 970 |
| 2015-03-09 | 487 | 487 | 487 | 487 | 3,000 | 974 |
| 2015-03-04 | 487 | 495 | 479 | 495 | 6,000 | 990 |
| 2015-03-03 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 2015-03-02 | 500 | 500 | 492 | 492 | 5,000 | 984 |
| 2015-02-27 | 490 | 498 | 490 | 498 | 3,000 | 996 |
| 2015-02-26 | 491 | 491 | 487 | 490 | 4,000 | 980 |
| 2015-02-25 | 493 | 493 | 484 | 490 | 7,000 | 980 |
| 2015-02-19 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2015-02-18 | 477 | 492 | 477 | 492 | 5,000 | 984 |
| 2015-02-17 | 485 | 485 | 477 | 477 | 2,000 | 954 |
| 2015-02-16 | 485 | 485 | 485 | 485 | 4,000 | 970 |
| 2015-02-13 | 493 | 493 | 493 | 493 | 1,000 | 986 |
| 2015-02-12 | 486 | 493 | 486 | 493 | 2,000 | 986 |
| 2015-02-06 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 2015-02-02 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 2015-01-30 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 2015-01-28 | 504 | 504 | 504 | 504 | 1,000 | 1,008 |
| 2015-01-27 | 514 | 514 | 514 | 514 | 1,000 | 1,028 |
| 2015-01-26 | 514 | 514 | 514 | 514 | 1,000 | 1,028 |
| 2015-01-23 | 495 | 495 | 495 | 495 | 3,000 | 990 |
| 2015-01-21 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2015-01-20 | 500 | 504 | 500 | 504 | 3,000 | 1,008 |
| 2015-01-16 | 507 | 507 | 507 | 507 | 2,000 | 1,014 |
| 2015-01-14 | 514 | 514 | 514 | 514 | 1,000 | 1,028 |
| 2015-01-13 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2015-01-09 | 512 | 515 | 512 | 515 | 3,000 | 1,030 |
| 2015-01-08 | 512 | 514 | 512 | 514 | 2,000 | 1,028 |
| 2015-01-07 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 2015-01-06 | 476 | 484 | 476 | 484 | 3,000 | 968 |
分割・併合履歴 ： [2017-09-27]1株→0.5株