9082 大和自動車交通(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-27 | 449 | 449 | 447 | 447 | 2,000 | 894 |
| 2016-12-22 | 450 | 453 | 450 | 453 | 9,000 | 906 |
| 2016-12-21 | 450 | 451 | 450 | 450 | 8,000 | 900 |
| 2016-12-20 | 451 | 451 | 451 | 451 | 3,000 | 902 |
| 2016-12-19 | 473 | 473 | 451 | 451 | 3,000 | 902 |
| 2016-12-13 | 470 | 470 | 470 | 470 | 1,000 | 940 |
| 2016-12-12 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 2016-12-08 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2016-12-06 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2016-12-02 | 457 | 457 | 457 | 457 | 9,000 | 914 |
| 2016-12-01 | 469 | 469 | 469 | 469 | 2,000 | 938 |
| 2016-11-29 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2016-11-28 | 475 | 475 | 461 | 461 | 3,000 | 922 |
| 2016-11-25 | 470 | 475 | 470 | 475 | 6,000 | 950 |
| 2016-11-24 | 442 | 442 | 442 | 442 | 1,000 | 884 |
| 2016-11-21 | 436 | 437 | 436 | 437 | 3,000 | 874 |
| 2016-11-18 | 428 | 428 | 428 | 428 | 3,000 | 856 |
| 2016-11-17 | 428 | 433 | 428 | 433 | 2,000 | 866 |
| 2016-11-14 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2016-11-11 | 437 | 437 | 437 | 437 | 2,000 | 874 |
| 2016-11-07 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2016-10-31 | 436 | 436 | 433 | 436 | 4,000 | 872 |
| 2016-10-25 | 437 | 437 | 437 | 437 | 2,000 | 874 |
| 2016-09-29 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2016-09-28 | 437 | 437 | 437 | 437 | 2,000 | 874 |
| 2016-09-21 | 437 | 437 | 437 | 437 | 1,000 | 874 |
| 2016-09-01 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2016-08-18 | 453 | 453 | 453 | 453 | 1,000 | 906 |
| 2016-08-17 | 461 | 461 | 461 | 461 | 4,000 | 922 |
| 2016-08-16 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2016-08-12 | 476 | 476 | 460 | 468 | 9,000 | 936 |
| 2016-08-10 | 484 | 484 | 476 | 476 | 2,000 | 952 |
| 2016-07-29 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2016-07-26 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2016-07-25 | 504 | 504 | 470 | 478 | 10,000 | 956 |
| 2016-07-22 | 504 | 504 | 504 | 504 | 1,000 | 1,008 |
| 2016-07-07 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2016-06-30 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2016-06-29 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2016-06-24 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2016-06-22 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2016-06-21 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2016-06-17 | 516 | 516 | 516 | 516 | 2,000 | 1,032 |
| 2016-06-15 | 553 | 553 | 553 | 553 | 3,000 | 1,106 |
| 2016-06-14 | 553 | 553 | 553 | 553 | 2,000 | 1,106 |
| 2016-06-09 | 561 | 570 | 561 | 570 | 2,000 | 1,140 |
| 2016-06-03 | 567 | 567 | 567 | 567 | 1,000 | 1,134 |
| 2016-06-02 | 578 | 578 | 577 | 577 | 2,000 | 1,154 |
| 2016-06-01 | 576 | 593 | 576 | 593 | 4,000 | 1,186 |
| 2016-05-27 | 557 | 587 | 557 | 587 | 6,000 | 1,174 |
| 2016-05-25 | 577 | 577 | 577 | 577 | 1,000 | 1,154 |
| 2016-05-20 | 575 | 577 | 575 | 577 | 2,000 | 1,154 |
| 2016-05-19 | 566 | 576 | 566 | 576 | 3,000 | 1,152 |
| 2016-05-18 | 586 | 586 | 586 | 586 | 1,000 | 1,172 |
| 2016-05-17 | 586 | 586 | 586 | 586 | 2,000 | 1,172 |
| 2016-05-13 | 577 | 577 | 567 | 576 | 4,000 | 1,152 |
| 2016-05-12 | 577 | 577 | 577 | 577 | 1,000 | 1,154 |
| 2016-05-11 | 577 | 577 | 577 | 577 | 1,000 | 1,154 |
| 2016-04-28 | 574 | 588 | 574 | 587 | 21,000 | 1,174 |
| 2016-04-26 | 574 | 574 | 574 | 574 | 1,000 | 1,148 |
| 2016-04-25 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2016-04-20 | 575 | 575 | 575 | 575 | 1,000 | 1,150 |
| 2016-04-14 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2016-04-07 | 550 | 580 | 550 | 580 | 5,000 | 1,160 |
| 2016-03-31 | 576 | 580 | 576 | 580 | 7,000 | 1,160 |
| 2016-03-30 | 576 | 576 | 566 | 576 | 3,000 | 1,152 |
| 2016-03-29 | 581 | 581 | 566 | 579 | 6,000 | 1,158 |
| 2016-03-28 | 582 | 589 | 582 | 583 | 5,000 | 1,166 |
| 2016-03-24 | 580 | 590 | 580 | 582 | 4,000 | 1,164 |
| 2016-03-23 | 582 | 589 | 582 | 589 | 2,000 | 1,178 |
| 2016-03-22 | 582 | 582 | 582 | 582 | 1,000 | 1,164 |
| 2016-03-18 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
| 2016-03-14 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2016-03-11 | 576 | 576 | 576 | 576 | 3,000 | 1,152 |
| 2016-03-10 | 580 | 580 | 576 | 579 | 4,000 | 1,158 |
| 2016-03-09 | 576 | 580 | 576 | 580 | 2,000 | 1,160 |
| 2016-03-08 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2016-03-04 | 583 | 583 | 583 | 583 | 1,000 | 1,166 |
| 2016-03-01 | 576 | 576 | 576 | 576 | 10,000 | 1,152 |
| 2016-02-25 | 577 | 577 | 576 | 576 | 3,000 | 1,152 |
| 2016-02-23 | 576 | 577 | 576 | 577 | 10,000 | 1,154 |
| 2016-02-22 | 576 | 576 | 576 | 576 | 2,000 | 1,152 |
| 2016-02-19 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2016-02-18 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 2016-02-16 | 586 | 589 | 586 | 589 | 2,000 | 1,178 |
| 2016-02-15 | 577 | 577 | 576 | 576 | 2,000 | 1,152 |
| 2016-02-12 | 576 | 576 | 576 | 576 | 4,000 | 1,152 |
| 2016-02-10 | 576 | 576 | 576 | 576 | 3,000 | 1,152 |
| 2016-02-09 | 576 | 576 | 576 | 576 | 3,000 | 1,152 |
| 2016-02-08 | 576 | 576 | 576 | 576 | 3,000 | 1,152 |
| 2016-02-04 | 576 | 576 | 576 | 576 | 2,000 | 1,152 |
| 2016-02-01 | 576 | 577 | 576 | 577 | 4,000 | 1,154 |
| 2016-01-27 | 576 | 576 | 576 | 576 | 4,000 | 1,152 |
| 2016-01-26 | 586 | 586 | 558 | 576 | 4,000 | 1,152 |
| 2016-01-25 | 575 | 600 | 575 | 576 | 156,000 | 1,152 |
| 2016-01-20 | 579 | 579 | 579 | 579 | 2,000 | 1,158 |
| 2016-01-19 | 538 | 572 | 538 | 572 | 5,000 | 1,144 |
| 2016-01-18 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 2016-01-15 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
| 2016-01-14 | 526 | 600 | 526 | 600 | 2,000 | 1,200 |
| 2016-01-13 | 521 | 521 | 521 | 521 | 1,000 | 1,042 |
| 2016-01-12 | 511 | 511 | 511 | 511 | 2,000 | 1,022 |
| 2016-01-08 | 519 | 519 | 519 | 519 | 1,000 | 1,038 |
| 2016-01-07 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
分割・併合履歴 ： [2017-09-27]1株→0.5株