9082 大和自動車交通(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 975 | 1,010 | 975 | 982 | 1,500 | 982 |
| 2017-12-28 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2017-12-27 | 967 | 967 | 965 | 965 | 700 | 965 |
| 2017-12-26 | 977 | 977 | 966 | 967 | 1,000 | 967 |
| 2017-12-25 | 977 | 977 | 977 | 977 | 700 | 977 |
| 2017-12-22 | 965 | 977 | 960 | 977 | 1,400 | 977 |
| 2017-12-20 | 989 | 989 | 980 | 980 | 400 | 980 |
| 2017-12-19 | 988 | 988 | 988 | 988 | 300 | 988 |
| 2017-12-18 | 989 | 989 | 989 | 989 | 300 | 989 |
| 2017-12-15 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2017-12-14 | 989 | 989 | 982 | 982 | 200 | 982 |
| 2017-12-13 | 994 | 994 | 994 | 994 | 200 | 994 |
| 2017-12-12 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2017-12-04 | 984 | 984 | 980 | 980 | 4,400 | 980 |
| 2017-12-01 | 981 | 981 | 980 | 980 | 600 | 980 |
| 2017-11-30 | 970 | 980 | 970 | 980 | 800 | 980 |
| 2017-11-28 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2017-11-27 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2017-11-24 | 965 | 965 | 965 | 965 | 200 | 965 |
| 2017-11-21 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 2017-11-17 | 979 | 979 | 979 | 979 | 600 | 979 |
| 2017-11-16 | 974 | 980 | 974 | 980 | 400 | 980 |
| 2017-11-15 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2017-11-13 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2017-11-09 | 1,010 | 1,010 | 1,010 | 1,010 | 400 | 1,010 |
| 2017-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 900 | 1,000 |
| 2017-11-07 | 1,000 | 1,000 | 990 | 990 | 1,200 | 990 |
| 2017-11-06 | 1,010 | 1,010 | 999 | 1,000 | 1,100 | 1,000 |
| 2017-11-02 | 1,015 | 1,015 | 1,000 | 1,000 | 300 | 1,000 |
| 2017-11-01 | 999 | 1,005 | 999 | 1,005 | 1,100 | 1,005 |
| 2017-10-31 | 1,005 | 1,005 | 988 | 1,005 | 4,400 | 1,005 |
| 2017-10-30 | 1,011 | 1,020 | 1,004 | 1,016 | 1,600 | 1,016 |
| 2017-10-27 | 1,002 | 1,004 | 1,002 | 1,004 | 300 | 1,004 |
| 2017-10-26 | 998 | 998 | 998 | 998 | 300 | 998 |
| 2017-10-24 | 993 | 993 | 993 | 993 | 100 | 993 |
| 2017-10-23 | 984 | 989 | 984 | 989 | 1,600 | 989 |
| 2017-10-20 | 975 | 983 | 975 | 983 | 2,600 | 983 |
| 2017-10-19 | 981 | 990 | 981 | 990 | 700 | 990 |
| 2017-10-18 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2017-10-16 | 1,018 | 1,018 | 990 | 990 | 700 | 990 |
| 2017-10-13 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2017-10-12 | 995 | 995 | 991 | 991 | 400 | 991 |
| 2017-10-06 | 1,016 | 1,016 | 1,016 | 1,016 | 200 | 1,016 |
| 2017-10-05 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2017-10-03 | 1,011 | 1,011 | 1,011 | 1,011 | 500 | 1,011 |
| 2017-10-02 | 1,011 | 1,011 | 1,011 | 1,011 | 200 | 1,011 |
| 2017-09-29 | 1,006 | 1,006 | 964 | 996 | 1,500 | 996 |
| 2017-09-28 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
| 2017-09-27 | 998 | 1,001 | 968 | 1,001 | 1,400 | 1,001 |
| 2017-09-26 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 2017-09-22 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 2017-09-21 | 511 | 511 | 511 | 511 | 1,000 | 1,022 |
| 2017-09-20 | 508 | 512 | 508 | 511 | 5,000 | 1,022 |
| 2017-09-19 | 507 | 507 | 507 | 507 | 1,000 | 1,014 |
| 2017-09-14 | 514 | 517 | 514 | 517 | 7,000 | 1,034 |
| 2017-09-11 | 527 | 527 | 517 | 517 | 3,000 | 1,034 |
| 2017-09-06 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2017-09-01 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2017-08-31 | 513 | 513 | 503 | 503 | 2,000 | 1,006 |
| 2017-08-28 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2017-08-25 | 508 | 508 | 505 | 505 | 5,000 | 1,010 |
| 2017-08-24 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2017-08-17 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2017-08-10 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2017-08-09 | 492 | 492 | 492 | 492 | 1,000 | 984 |
| 2017-08-08 | 492 | 492 | 491 | 492 | 12,000 | 984 |
| 2017-08-07 | 489 | 492 | 488 | 492 | 26,000 | 984 |
| 2017-08-04 | 485 | 489 | 485 | 489 | 6,000 | 978 |
| 2017-08-03 | 491 | 491 | 485 | 485 | 7,000 | 970 |
| 2017-08-02 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2017-07-25 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2017-07-24 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2017-07-18 | 480 | 484 | 476 | 484 | 3,000 | 968 |
| 2017-07-14 | 487 | 487 | 487 | 487 | 1,000 | 974 |
| 2017-07-13 | 494 | 494 | 487 | 487 | 2,000 | 974 |
| 2017-07-11 | 477 | 478 | 477 | 478 | 2,000 | 956 |
| 2017-07-10 | 496 | 496 | 476 | 476 | 7,000 | 952 |
| 2017-07-05 | 491 | 491 | 491 | 491 | 1,000 | 982 |
| 2017-06-30 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2017-06-29 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2017-06-26 | 501 | 501 | 501 | 501 | 2,000 | 1,002 |
| 2017-06-23 | 501 | 501 | 501 | 501 | 1,000 | 1,002 |
| 2017-06-20 | 485 | 485 | 485 | 485 | 1,000 | 970 |
| 2017-06-19 | 480 | 485 | 477 | 485 | 4,000 | 970 |
| 2017-06-16 | 473 | 473 | 473 | 473 | 1,000 | 946 |
| 2017-06-15 | 466 | 501 | 466 | 474 | 17,000 | 948 |
| 2017-06-09 | 466 | 466 | 466 | 466 | 1,000 | 932 |
| 2017-06-05 | 463 | 463 | 458 | 458 | 3,000 | 916 |
| 2017-06-01 | 472 | 472 | 471 | 471 | 2,000 | 942 |
| 2017-05-30 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2017-05-24 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2017-05-19 | 481 | 481 | 480 | 480 | 2,000 | 960 |
| 2017-05-18 | 482 | 482 | 482 | 482 | 1,000 | 964 |
| 2017-05-17 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2017-05-15 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2017-05-10 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2017-04-28 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2017-04-26 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2017-04-25 | 509 | 509 | 509 | 509 | 2,000 | 1,018 |
| 2017-04-20 | 509 | 509 | 509 | 509 | 1,000 | 1,018 |
| 2017-04-19 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2017-04-18 | 528 | 528 | 528 | 528 | 1,000 | 1,056 |
| 2017-04-12 | 476 | 476 | 476 | 476 | 1,000 | 952 |
| 2017-04-04 | 502 | 502 | 502 | 502 | 1,000 | 1,004 |
| 2017-03-31 | 505 | 505 | 504 | 504 | 2,000 | 1,008 |
| 2017-03-30 | 504 | 504 | 504 | 504 | 2,000 | 1,008 |
| 2017-03-27 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
| 2017-03-24 | 528 | 528 | 528 | 528 | 1,000 | 1,056 |
| 2017-03-16 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2017-03-14 | 534 | 534 | 534 | 534 | 1,000 | 1,068 |
| 2017-03-13 | 535 | 554 | 535 | 554 | 2,000 | 1,108 |
| 2017-03-08 | 519 | 541 | 514 | 527 | 9,000 | 1,054 |
| 2017-03-03 | 505 | 505 | 504 | 504 | 3,000 | 1,008 |
| 2017-03-02 | 509 | 510 | 509 | 510 | 2,000 | 1,020 |
| 2017-03-01 | 506 | 506 | 506 | 506 | 1,000 | 1,012 |
| 2017-02-28 | 514 | 514 | 514 | 514 | 1,000 | 1,028 |
| 2017-02-27 | 514 | 514 | 514 | 514 | 1,000 | 1,028 |
| 2017-02-24 | 500 | 504 | 500 | 504 | 2,000 | 1,008 |
| 2017-02-22 | 499 | 500 | 499 | 500 | 3,000 | 1,000 |
| 2017-02-21 | 490 | 507 | 490 | 507 | 2,000 | 1,014 |
| 2017-02-20 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2017-02-07 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2017-02-06 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2017-01-25 | 525 | 525 | 515 | 515 | 2,000 | 1,030 |
| 2017-01-23 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2017-01-19 | 524 | 548 | 524 | 548 | 2,000 | 1,096 |
| 2017-01-17 | 548 | 551 | 548 | 550 | 8,000 | 1,100 |
| 2017-01-16 | 470 | 549 | 470 | 549 | 21,000 | 1,098 |
| 2017-01-13 | 469 | 469 | 469 | 469 | 1,000 | 938 |
| 2017-01-12 | 452 | 452 | 452 | 452 | 2,000 | 904 |
| 2017-01-06 | 451 | 451 | 451 | 451 | 1,000 | 902 |
分割・併合履歴 ： [2017-09-27]1株→0.5株