9082 大和自動車交通(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,155	1,155	1,146	1,146	300	1,146
2019-12-27	1,158	1,158	1,136	1,136	400	1,136
2019-12-26	1,141	1,156	1,131	1,131	1,900	1,131
2019-12-25	1,162	1,166	1,148	1,148	2,900	1,148
2019-12-24	1,145	1,159	1,144	1,159	1,700	1,159
2019-12-23	1,172	1,172	1,145	1,145	4,600	1,145
2019-12-20	1,230	1,231	1,171	1,192	12,200	1,192
2019-12-19	1,200	1,350	1,161	1,230	70,300	1,230
2019-12-18	1,141	1,141	1,141	1,141	300	1,141
2019-12-17	1,145	1,146	1,135	1,140	1,400	1,140
2019-12-16	1,143	1,173	1,143	1,155	4,400	1,155
2019-12-13	1,122	1,142	1,122	1,133	700	1,133
2019-12-12	1,136	1,139	1,127	1,138	2,200	1,138
2019-12-11	-	-	-	1,121	-	1,121
2019-12-10	1,109	1,127	1,109	1,121	2,200	1,121
2019-12-09	1,125	1,139	1,125	1,139	1,400	1,139
2019-12-06	1,135	1,138	1,130	1,136	900	1,136
2019-12-05	1,126	1,130	1,124	1,130	500	1,130
2019-12-04	1,150	1,150	1,121	1,123	1,300	1,123
2019-12-03	1,146	1,148	1,146	1,147	2,100	1,147
2019-12-02	1,140	1,146	1,140	1,146	2,100	1,146
2019-11-29	1,134	1,145	1,134	1,140	300	1,140
2019-11-28	1,132	1,137	1,126	1,132	5,200	1,132
2019-11-27	1,112	1,132	1,112	1,132	4,600	1,132
2019-11-26	1,140	1,140	1,131	1,135	800	1,135
2019-11-25	1,137	1,137	1,127	1,127	1,600	1,127
2019-11-22	1,132	1,140	1,132	1,133	1,900	1,133
2019-11-21	1,148	1,148	1,118	1,146	700	1,146
2019-11-20	1,105	1,148	1,105	1,148	1,000	1,148
2019-11-19	1,140	1,140	1,125	1,125	300	1,125
2019-11-18	1,112	1,150	1,112	1,149	2,800	1,149
2019-11-15	1,105	1,105	1,105	1,105	100	1,105
2019-11-14	1,111	1,119	1,100	1,100	1,000	1,100
2019-11-13	1,120	1,140	1,111	1,111	2,400	1,111
2019-11-12	1,116	1,122	1,110	1,120	700	1,120
2019-11-11	1,098	1,128	1,093	1,120	8,300	1,120
2019-11-08	1,096	1,099	1,069	1,074	600	1,074
2019-11-07	1,090	1,118	1,053	1,084	12,000	1,084
2019-11-06	1,129	1,139	1,051	1,100	20,800	1,100
2019-11-05	1,046	1,332	1,046	1,110	52,000	1,110
2019-11-01	1,041	1,041	1,023	1,033	4,000	1,033
2019-10-31	1,035	1,041	1,035	1,041	600	1,041
2019-10-30	1,030	1,039	1,030	1,033	400	1,033
2019-10-29	1,055	1,060	1,030	1,038	2,200	1,038
2019-10-28	1,049	1,049	1,026	1,037	1,300	1,037
2019-10-25	1,009	1,024	1,009	1,024	1,000	1,024
2019-10-24	1,012	1,014	1,009	1,009	1,300	1,009
2019-10-23	1,007	1,007	1,007	1,007	100	1,007
2019-10-21	1,012	1,012	1,007	1,007	800	1,007
2019-10-18	-	-	-	1,012	-	1,012
2019-10-17	1,006	1,012	1,006	1,012	400	1,012
2019-10-16	1,009	1,009	1,005	1,005	600	1,005
2019-10-15	1,013	1,013	1,005	1,009	3,300	1,009
2019-10-11	1,016	1,016	1,013	1,016	600	1,016
2019-10-10	1,012	1,016	1,009	1,016	900	1,016
2019-10-09	1,018	1,031	1,011	1,019	1,000	1,019
2019-10-08	1,007	1,015	1,007	1,015	200	1,015
2019-10-07	1,019	1,019	1,019	1,019	100	1,019
2019-10-04	1,019	1,019	1,019	1,019	600	1,019
2019-10-03	1,028	1,030	1,019	1,025	2,400	1,025
2019-10-02	1,028	1,040	1,028	1,028	2,500	1,028
2019-10-01	1,029	1,029	1,024	1,028	400	1,028
2019-09-30	1,029	1,029	1,021	1,021	1,100	1,021
2019-09-27	1,020	1,026	1,009	1,020	2,500	1,020
2019-09-26	1,016	1,035	1,016	1,026	2,000	1,026
2019-09-25	1,010	1,024	1,010	1,024	2,200	1,024
2019-09-24	1,010	1,010	1,006	1,010	1,500	1,010
2019-09-20	1,011	1,016	1,010	1,016	1,100	1,016
2019-09-19	1,009	1,011	1,009	1,011	300	1,011
2019-09-18	1,016	1,016	1,016	1,016	300	1,016
2019-09-17	1,006	1,016	1,006	1,016	700	1,016
2019-09-13	1,020	1,020	996	1,002	2,100	1,002
2019-09-12	1,020	1,020	1,019	1,019	600	1,019
2019-09-11	1,027	1,029	1,027	1,029	300	1,029
2019-09-10	1,022	1,022	1,022	1,022	400	1,022
2019-09-09	1,049	1,049	1,022	1,022	1,400	1,022
2019-09-06	1,020	1,020	1,020	1,020	300	1,020
2019-09-05	1,024	1,028	1,020	1,020	600	1,020
2019-09-04	1,025	1,044	1,024	1,024	3,200	1,024
2019-09-03	1,020	1,049	1,020	1,022	3,000	1,022
2019-09-02	1,016	1,023	1,016	1,020	300	1,020
2019-08-30	1,020	1,020	1,015	1,015	900	1,015
2019-08-29	1,005	1,015	1,005	1,015	300	1,015
2019-08-28	991	1,000	991	1,000	200	1,000
2019-08-27	1,005	1,008	997	997	1,600	997
2019-08-26	1,022	1,022	1,009	1,009	200	1,009
2019-08-23	1,020	1,020	1,007	1,007	600	1,007
2019-08-22	1,000	1,020	1,000	1,020	1,000	1,020
2019-08-21	999	999	999	999	500	999
2019-08-20	1,016	1,016	990	1,003	1,400	1,003
2019-08-19	992	1,022	992	1,022	200	1,022
2019-08-16	-	-	-	992	-	992
2019-08-15	993	993	992	992	300	992
2019-08-14	993	993	993	993	100	993
2019-08-13	988	1,002	988	995	1,000	995
2019-08-09	1,010	1,018	1,010	1,018	200	1,018
2019-08-08	1,015	1,015	1,015	1,015	200	1,015
2019-08-07	1,011	1,011	1,010	1,010	500	1,010
2019-08-06	991	1,012	991	1,003	1,400	1,003
2019-08-05	1,024	1,032	1,006	1,013	1,400	1,013
2019-08-02	1,024	1,024	1,020	1,023	400	1,023
2019-08-01	1,037	1,046	1,028	1,028	3,900	1,028
2019-07-31	1,038	1,038	1,037	1,037	1,600	1,037
2019-07-30	1,024	1,037	1,024	1,037	700	1,037
2019-07-29	1,021	1,022	1,021	1,022	600	1,022
2019-07-26	1,021	1,030	1,021	1,030	700	1,030
2019-07-25	1,039	1,039	1,039	1,039	500	1,039
2019-07-24	1,030	1,039	1,030	1,039	400	1,039
2019-07-23	1,039	1,039	1,039	1,039	200	1,039
2019-07-22	1,034	1,034	1,020	1,020	700	1,020
2019-07-19	1,030	1,043	1,023	1,035	1,100	1,035
2019-07-18	1,035	1,043	1,028	1,028	1,400	1,028
2019-07-17	1,032	1,034	1,026	1,034	700	1,034
2019-07-16	1,033	1,041	1,033	1,041	800	1,041
2019-07-12	1,059	1,071	1,054	1,056	1,900	1,056
2019-07-11	1,063	1,063	1,039	1,050	2,300	1,050
2019-07-10	1,057	1,058	1,057	1,057	400	1,057
2019-07-09	1,055	1,056	1,055	1,056	200	1,056
2019-07-08	1,060	1,073	1,051	1,054	1,700	1,054
2019-07-05	1,050	1,050	1,050	1,050	100	1,050
2019-07-04	1,070	1,070	1,034	1,039	3,600	1,039
2019-07-03	1,067	1,067	1,030	1,057	2,500	1,057
2019-07-02	1,070	1,070	1,067	1,067	3,100	1,067
2019-07-01	1,074	1,075	1,065	1,067	3,200	1,067
2019-06-28	1,055	1,072	1,055	1,063	1,300	1,063
2019-06-27	1,035	1,054	1,035	1,054	600	1,054
2019-06-26	1,024	1,034	1,024	1,034	600	1,034
2019-06-25	1,040	1,040	1,020	1,025	900	1,025
2019-06-24	1,032	1,040	1,032	1,040	600	1,040
2019-06-21	1,038	1,047	1,034	1,037	700	1,037
2019-06-20	1,066	1,066	1,038	1,038	1,200	1,038
2019-06-19	1,035	1,071	1,035	1,050	1,800	1,050
2019-06-18	1,040	1,045	1,035	1,035	700	1,035
2019-06-17	-	-	-	1,025	-	1,025
2019-06-14	-	-	-	1,025	-	1,025
2019-06-13	-	-	-	1,025	-	1,025
2019-06-12	1,063	1,063	1,025	1,025	600	1,025
2019-06-11	1,065	1,065	1,054	1,054	200	1,054
2019-06-10	1,020	1,035	1,020	1,035	700	1,035
2019-06-07	1,012	1,015	1,011	1,011	1,200	1,011
2019-06-06	1,012	1,039	1,012	1,021	1,000	1,021
2019-06-05	-	-	-	1,034	-	1,034
2019-06-04	1,015	1,034	1,009	1,034	1,000	1,034
2019-06-03	1,057	1,057	1,008	1,008	2,900	1,008
2019-05-31	1,097	1,097	1,029	1,072	8,900	1,072
2019-05-30	1,007	1,127	1,001	1,097	2,600	1,097
2019-05-29	1,000	1,005	999	1,005	1,500	1,005
2019-05-28	1,035	1,045	1,005	1,005	1,300	1,005
2019-05-27	1,035	1,035	1,035	1,035	200	1,035
2019-05-24	998	1,005	997	1,005	2,400	1,005
2019-05-23	1,010	1,010	996	996	1,300	996
2019-05-22	1,018	1,019	1,006	1,010	1,100	1,010
2019-05-21	1,020	1,020	1,001	1,005	700	1,005
2019-05-20	1,039	1,039	1,039	1,039	100	1,039
2019-05-17	1,042	1,042	1,013	1,030	900	1,030
2019-05-16	1,046	1,047	976	1,040	6,800	1,040
2019-05-15	1,015	1,049	1,001	1,049	900	1,049
2019-05-14	1,004	1,040	960	1,005	4,000	1,005
2019-05-13	1,023	1,050	1,023	1,027	900	1,027
2019-05-10	1,055	1,063	1,036	1,053	2,400	1,053
2019-05-09	1,055	1,063	1,022	1,026	2,600	1,026
2019-05-08	1,071	1,071	996	1,055	9,800	1,055
2019-05-07	1,089	1,116	1,087	1,087	3,200	1,087
2019-04-26	1,091	1,095	1,087	1,087	3,700	1,087
2019-04-25	1,095	1,111	1,080	1,086	2,500	1,086
2019-04-24	1,082	1,110	1,082	1,095	400	1,095
2019-04-23	1,121	1,121	1,101	1,101	1,900	1,101
2019-04-22	1,125	1,149	1,121	1,121	3,000	1,121
2019-04-19	1,135	1,135	1,121	1,134	1,400	1,134
2019-04-18	1,134	1,135	1,111	1,112	4,700	1,112
2019-04-17	1,103	1,135	1,074	1,129	13,000	1,129
2019-04-16	1,058	1,357	1,058	1,099	105,500	1,099
2019-04-15	1,087	1,088	1,040	1,057	2,900	1,057
2019-04-12	1,051	1,079	1,027	1,079	900	1,079
2019-04-11	1,101	1,101	1,052	1,052	1,500	1,052
2019-04-10	1,040	1,087	1,040	1,071	1,500	1,071
2019-04-09	1,060	1,060	1,045	1,045	400	1,045
2019-04-08	1,075	1,075	1,035	1,060	500	1,060
2019-04-05	1,032	1,049	1,024	1,045	1,100	1,045
2019-04-04	1,049	1,049	1,040	1,040	300	1,040
2019-04-03	1,050	1,060	1,033	1,039	600	1,039
2019-04-02	1,044	1,049	1,038	1,049	600	1,049
2019-04-01	1,020	1,080	1,020	1,060	1,300	1,060
2019-03-29	1,066	1,080	1,039	1,039	4,000	1,039
2019-03-28	1,064	1,070	1,052	1,065	1,300	1,065
2019-03-27	1,073	1,090	1,065	1,068	2,000	1,068
2019-03-26	1,099	1,100	1,073	1,078	1,500	1,078
2019-03-25	1,100	1,100	1,070	1,070	5,800	1,070
2019-03-22	1,127	1,127	1,100	1,101	1,600	1,101
2019-03-20	1,140	1,140	1,090	1,105	5,800	1,105
2019-03-19	1,139	1,139	1,119	1,122	2,600	1,122
2019-03-18	1,151	1,155	1,125	1,143	2,000	1,143
2019-03-15	1,133	1,163	1,120	1,147	3,500	1,147
2019-03-14	1,142	1,142	1,120	1,122	2,000	1,122
2019-03-13	1,160	1,160	1,129	1,145	2,800	1,145
2019-03-12	1,144	1,160	1,102	1,160	5,100	1,160
2019-03-11	1,210	1,211	1,100	1,122	9,300	1,122
2019-03-08	1,195	1,360	1,132	1,150	53,700	1,150
2019-03-07	1,085	1,110	1,080	1,105	2,900	1,105
2019-03-06	1,115	1,132	1,114	1,114	400	1,114
2019-03-05	1,128	1,128	1,065	1,095	8,700	1,095
2019-03-04	1,135	1,290	1,123	1,141	24,500	1,141
2019-03-01	1,136	1,136	1,091	1,100	2,200	1,100
2019-02-28	1,153	1,153	1,125	1,129	4,500	1,129
2019-02-27	1,084	1,157	1,080	1,153	6,600	1,153
2019-02-26	1,080	1,097	1,064	1,090	3,000	1,090
2019-02-25	1,091	1,099	1,080	1,080	3,200	1,080
2019-02-22	1,143	1,279	1,076	1,091	30,100	1,091
2019-02-21	1,013	1,024	1,013	1,023	1,000	1,023
2019-02-20	1,018	1,022	1,013	1,013	1,500	1,013
2019-02-19	1,005	1,012	1,005	1,012	1,100	1,012
2019-02-18	1,026	1,026	1,001	1,002	1,900	1,002
2019-02-15	1,010	1,026	1,010	1,026	800	1,026
2019-02-14	1,019	1,042	1,018	1,034	2,000	1,034
2019-02-13	1,042	1,045	1,015	1,044	2,300	1,044
2019-02-12	1,038	1,044	1,024	1,042	1,600	1,042
2019-02-08	1,014	1,039	1,012	1,039	1,200	1,039
2019-02-07	1,020	1,031	1,012	1,028	1,200	1,028
2019-02-06	1,028	1,033	1,017	1,033	500	1,033
2019-02-05	1,009	1,023	1,009	1,009	2,000	1,009
2019-02-04	1,024	1,025	1,008	1,008	600	1,008
2019-02-01	1,024	1,024	1,016	1,017	500	1,017
2019-01-31	1,030	1,034	1,011	1,025	4,900	1,025
2019-01-30	1,041	1,041	1,021	1,030	3,200	1,030
2019-01-29	1,024	1,028	1,022	1,025	1,200	1,025
2019-01-28	1,022	1,030	1,022	1,024	2,700	1,024
2019-01-25	1,017	1,033	1,014	1,019	2,000	1,019
2019-01-24	1,021	1,022	1,010	1,012	3,100	1,012
2019-01-23	1,020	1,021	1,020	1,021	600	1,021
2019-01-22	1,031	1,035	1,031	1,033	2,200	1,033
2019-01-21	1,070	1,086	1,050	1,050	6,600	1,050
2019-01-18	1,170	1,229	1,028	1,052	46,600	1,052
2019-01-17	1,095	1,095	1,095	1,095	2,000	1,095
2019-01-16	955	955	945	945	300	945
2019-01-15	958	958	940	955	1,400	955
2019-01-11	955	958	933	958	2,400	958
2019-01-10	991	991	956	956	1,500	956
2019-01-09	964	1,000	958	976	5,200	976
2019-01-08	1,002	1,002	950	979	4,300	979
2019-01-07	998	1,018	968	999	13,200	999
2019-01-04	880	1,026	876	1,026	14,200	1,026

分割・併合履歴： [2017-09-27]1株→0.5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31