大和自動車交通(9082)の株価時系列情報
大和自動車交通(9082)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 916 | 931 | 916 | 924 | 2,500 |
| 2025/07/30 | 926 | 926 | 912 | 912 | 3,300 |
| 2025/07/29 | 910 | 922 | 902 | 911 | 3,300 |
| 2025/07/28 | 886 | 949 | 886 | 921 | 10,200 |
| 2025/07/25 | 871 | 892 | 871 | 885 | 9,300 |
| 2025/07/24 | 865 | 880 | 860 | 871 | 7,500 |
| 2025/07/23 | 849 | 862 | 849 | 862 | 6,000 |
| 2025/07/22 | 850 | 859 | 849 | 849 | 1,000 |
| 2025/07/18 | 858 | 858 | 849 | 850 | 2,800 |
| 2025/07/17 | 858 | 858 | 858 | 858 | 100 |
| 2025/07/16 | 858 | 858 | 858 | 858 | 100 |
| 2025/07/15 | 859 | 859 | 851 | 858 | 400 |
| 2025/07/14 | 851 | 862 | 843 | 859 | 3,200 |
| 2025/07/11 | 854 | 864 | 851 | 851 | 600 |
| 2025/07/10 | 860 | 864 | 850 | 854 | 3,700 |
| 2025/07/09 | 858 | 868 | 858 | 860 | 1,700 |
| 2025/07/08 | 858 | 858 | 858 | 858 | 400 |
| 2025/07/07 | 845 | 858 | 845 | 858 | 2,800 |
| 2025/07/04 | 860 | 860 | 840 | 845 | 3,300 |
| 2025/07/03 | 859 | 868 | 859 | 860 | 1,400 |
| 2025/07/02 | 859 | 869 | 859 | 859 | 5,400 |
| 2025/07/01 | 849 | 859 | 849 | 859 | 600 |
| 2025/06/30 | 843 | 859 | 843 | 848 | 1,300 |
| 2025/06/27 | 851 | 851 | 833 | 843 | 600 |
| 2025/06/26 | 829 | 851 | 829 | 851 | 1,300 |
| 2025/06/25 | 820 | 837 | 820 | 829 | 4,900 |
| 2025/06/24 | 820 | 820 | 820 | 820 | 100 |
| 2025/06/23 | 820 | 825 | 810 | 825 | 5,600 |
| 2025/06/20 | 820 | 820 | 810 | 820 | 1,100 |
| 2025/06/19 | 821 | 829 | 812 | 820 | 1,400 |
| 2025/06/18 | 820 | 829 | 820 | 821 | 1,900 |
| 2025/06/17 | 814 | 832 | 810 | 820 | 4,300 |
| 2025/06/16 | 829 | 838 | 820 | 821 | 2,200 |
| 2025/06/13 | 830 | 830 | 815 | 829 | 1,600 |
| 2025/06/12 | 830 | 830 | 830 | 830 | 200 |
| 2025/06/11 | 830 | 830 | 830 | 830 | 100 |
| 2025/06/10 | 822 | 832 | 809 | 830 | 4,800 |
| 2025/06/09 | 822 | 837 | 821 | 821 | 2,600 |
| 2025/06/06 | 821 | 833 | 816 | 822 | 2,900 |
| 2025/06/05 | 839 | 839 | 821 | 821 | 500 |
| 2025/06/04 | 843 | 843 | 842 | 842 | 200 |
| 2025/06/03 | 827 | 843 | 827 | 843 | 1,300 |
| 2025/06/02 | 839 | 849 | 803 | 827 | 11,700 |
| 2025/05/30 | 842 | 844 | 835 | 839 | 6,500 |
| 2025/05/29 | 842 | 842 | 842 | 842 | 200 |
| 2025/05/28 | 822 | 843 | 816 | 843 | 3,200 |
| 2025/05/27 | 821 | 834 | 820 | 822 | 2,500 |
| 2025/05/26 | 817 | 825 | 816 | 820 | 5,000 |
| 2025/05/23 | 820 | 835 | 820 | 821 | 1,700 |
| 2025/05/22 | 818 | 830 | 818 | 820 | 1,000 |
| 2025/05/21 | 826 | 841 | 822 | 823 | 1,300 |
| 2025/05/20 | 832 | 848 | 826 | 826 | 1,000 |
| 2025/05/19 | 830 | 846 | 830 | 832 | 1,400 |
| 2025/05/16 | 844 | 844 | 829 | 829 | 200 |
| 2025/05/15 | 846 | 846 | 826 | 844 | 1,600 |
| 2025/05/14 | 859 | 859 | 838 | 846 | 1,300 |
| 2025/05/13 | 840 | 859 | 840 | 859 | 1,400 |
| 2025/05/12 | 837 | 840 | 821 | 840 | 1,300 |
| 2025/05/09 | 837 | 837 | 837 | 837 | 400 |
| 2025/05/08 | 835 | 835 | 835 | 835 | 600 |
| 2025/05/07 | 836 | 836 | 834 | 834 | 500 |
| 2025/05/02 | 855 | 855 | 833 | 833 | 2,700 |
| 2025/05/01 | 855 | 855 | 855 | 855 | 200 |
| 2025/04/30 | 888 | 898 | 855 | 870 | 6,100 |
| 2025/04/28 | 836 | 885 | 836 | 885 | 4,800 |
| 2025/04/25 | 830 | 854 | 828 | 854 | 3,600 |
| 2025/04/24 | 836 | 836 | 821 | 830 | 300 |
| 2025/04/23 | 819 | 841 | 811 | 836 | 2,100 |
| 2025/04/22 | 825 | 825 | 809 | 820 | 2,900 |
| 2025/04/21 | 825 | 825 | 825 | 825 | 100 |
| 2025/04/18 | 821 | 843 | 821 | 825 | 1,500 |
| 2025/04/17 | 823 | 823 | 821 | 821 | 800 |
| 2025/04/16 | 820 | 823 | 820 | 823 | 500 |
| 2025/04/15 | 850 | 850 | 821 | 823 | 1,100 |
| 2025/04/14 | 850 | 850 | 850 | 850 | 100 |
| 2025/04/11 | 845 | 854 | 844 | 850 | 1,100 |
| 2025/04/10 | 859 | 859 | 832 | 845 | 1,900 |
| 2025/04/09 | 822 | 850 | 822 | 850 | 400 |
| 2025/04/08 | 820 | 833 | 814 | 822 | 2,900 |
| 2025/04/07 | 818 | 859 | 791 | 820 | 11,000 |
| 2025/04/04 | 820 | 831 | 815 | 826 | 5,400 |
| 2025/04/03 | 820 | 820 | 820 | 820 | 200 |
| 2025/04/02 | 821 | 821 | 801 | 821 | 500 |
| 2025/04/01 | 820 | 821 | 820 | 821 | 1,200 |
| 2025/03/31 | 834 | 834 | 804 | 820 | 4,200 |
| 2025/03/28 | 848 | 848 | 820 | 834 | 1,200 |
| 2025/03/27 | 861 | 867 | 839 | 867 | 2,100 |
| 2025/03/26 | 897 | 897 | 860 | 875 | 2,300 |
| 2025/03/25 | 900 | 900 | 900 | 900 | 400 |
| 2025/03/24 | 900 | 904 | 883 | 900 | 2,800 |
| 2025/03/21 | 873 | 965 | 858 | 900 | 15,900 |
| 2025/03/19 | 873 | 873 | 873 | 873 | 100 |
| 2025/03/18 | 865 | 881 | 864 | 873 | 4,100 |
| 2025/03/17 | 841 | 866 | 831 | 865 | 3,000 |
| 2025/03/14 | 843 | 873 | 843 | 866 | 800 |
| 2025/03/13 | 846 | 846 | 843 | 843 | 900 |
| 2025/03/12 | 846 | 846 | 838 | 846 | 500 |
| 2025/03/11 | 849 | 849 | 849 | 849 | 1,700 |
| 2025/03/10 | 865 | 865 | 849 | 849 | 600 |
| 2025/03/07 | 859 | 874 | 848 | 874 | 4,900 |
| 2025/03/06 | 874 | 900 | 848 | 860 | 11,700 |
| 2025/03/05 | 822 | 950 | 822 | 879 | 32,200 |
| 2025/03/04 | 819 | 821 | 812 | 821 | 2,300 |
| 2025/03/03 | 812 | 820 | 812 | 819 | 5,800 |
| 2025/02/28 | 804 | 812 | 804 | 812 | 4,200 |
| 2025/02/27 | 811 | 811 | 801 | 804 | 700 |
| 2025/02/26 | 807 | 820 | 800 | 812 | 2,300 |
| 2025/02/25 | 812 | 812 | 806 | 807 | 3,200 |
| 2025/02/21 | 812 | 812 | 811 | 812 | 500 |
| 2025/02/20 | 813 | 821 | 811 | 812 | 1,600 |
| 2025/02/19 | 811 | 820 | 800 | 813 | 3,300 |
| 2025/02/18 | 811 | 811 | 811 | 811 | 100 |
| 2025/02/17 | 800 | 812 | 798 | 811 | 5,800 |
| 2025/02/14 | 798 | 798 | 798 | 798 | 200 |
| 2025/02/13 | 790 | 802 | 772 | 802 | 4,100 |
| 2025/02/12 | 812 | 813 | 797 | 802 | 5,700 |
| 2025/02/10 | 776 | 821 | 769 | 812 | 7,100 |
| 2025/02/07 | 774 | 785 | 750 | 785 | 17,800 |
| 2025/02/06 | 734 | 745 | 734 | 745 | 2,500 |
| 2025/02/05 | 723 | 736 | 723 | 734 | 3,700 |
| 2025/02/04 | 721 | 727 | 721 | 723 | 1,500 |
| 2025/02/03 | 720 | 727 | 720 | 721 | 1,600 |
| 2025/01/31 | 720 | 725 | 717 | 720 | 12,600 |
| 2025/01/30 | 705 | 720 | 700 | 717 | 3,000 |
| 2025/01/29 | 685 | 714 | 685 | 712 | 3,600 |
| 2025/01/28 | 696 | 698 | 684 | 684 | 2,000 |
| 2025/01/27 | 700 | 707 | 696 | 696 | 1,000 |
| 2025/01/24 | 709 | 709 | 700 | 708 | 1,800 |
| 2025/01/23 | 700 | 709 | 699 | 709 | 1,600 |
| 2025/01/22 | 701 | 707 | 700 | 701 | 3,500 |
| 2025/01/21 | 692 | 706 | 676 | 701 | 5,000 |
| 2025/01/20 | 705 | 705 | 684 | 692 | 2,500 |
| 2025/01/17 | 708 | 710 | 690 | 707 | 3,000 |
| 2025/01/16 | 708 | 708 | 708 | 708 | 300 |
| 2025/01/15 | 690 | 698 | 690 | 698 | 400 |
| 2025/01/14 | 705 | 705 | 700 | 700 | 900 |
| 2025/01/10 | 707 | 707 | 705 | 705 | 2,300 |
| 2025/01/09 | 706 | 709 | 706 | 709 | 900 |
| 2025/01/08 | 700 | 713 | 700 | 703 | 3,300 |
| 2025/01/07 | 713 | 717 | 703 | 703 | 900 |
| 2025/01/06 | 710 | 714 | 695 | 714 | 6,800 |
| 2024/12/30 | 713 | 713 | 710 | 710 | 500 |
| 2024/12/27 | 667 | 692 | 657 | 692 | 5,600 |
| 2024/12/26 | 672 | 681 | 671 | 681 | 2,200 |
| 2024/12/25 | 672 | 673 | 662 | 672 | 2,200 |
| 2024/12/24 | 684 | 684 | 653 | 672 | 5,500 |
| 2024/12/23 | 679 | 680 | 674 | 674 | 8,000 |
| 2024/12/20 | 694 | 696 | 677 | 677 | 2,200 |
| 2024/12/19 | 713 | 713 | 682 | 696 | 2,700 |
| 2024/12/18 | 715 | 719 | 712 | 713 | 4,000 |
| 2024/12/17 | 714 | 715 | 713 | 713 | 700 |
| 2024/12/16 | 724 | 724 | 716 | 716 | 1,800 |
| 2024/12/13 | 720 | 720 | 717 | 720 | 600 |
| 2024/12/12 | 740 | 740 | 713 | 720 | 1,400 |
| 2024/12/11 | 723 | 745 | 720 | 740 | 11,100 |
| 2024/12/10 | 725 | 725 | 724 | 724 | 700 |
| 2024/12/09 | 735 | 735 | 720 | 725 | 2,300 |
| 2024/12/06 | 720 | 729 | 719 | 720 | 4,600 |
| 2024/12/05 | 720 | 720 | 720 | 720 | 300 |
| 2024/12/04 | 720 | 729 | 719 | 720 | 1,100 |
| 2024/12/03 | 718 | 726 | 717 | 720 | 7,700 |
| 2024/12/02 | 714 | 726 | 714 | 718 | 5,700 |
| 2024/11/29 | 705 | 708 | 705 | 705 | 3,000 |
| 2024/11/28 | 710 | 710 | 704 | 704 | 1,100 |
| 2024/11/27 | 708 | 710 | 707 | 710 | 1,800 |
| 2024/11/26 | 708 | 709 | 707 | 707 | 2,600 |
| 2024/11/25 | 708 | 713 | 707 | 707 | 2,200 |
| 2024/11/22 | 706 | 714 | 706 | 708 | 2,500 |
| 2024/11/21 | 706 | 708 | 705 | 705 | 2,900 |
| 2024/11/20 | 698 | 718 | 698 | 706 | 2,600 |
| 2024/11/19 | 703 | 703 | 698 | 698 | 700 |
| 2024/11/18 | 691 | 705 | 691 | 698 | 4,800 |
| 2024/11/15 | 679 | 691 | 679 | 687 | 3,800 |
| 2024/11/14 | 701 | 701 | 671 | 679 | 9,500 |
| 2024/11/13 | 683 | 688 | 679 | 681 | 2,300 |
| 2024/11/12 | 669 | 689 | 669 | 684 | 2,500 |
| 2024/11/11 | 677 | 677 | 665 | 666 | 3,200 |
| 2024/11/08 | 690 | 690 | 672 | 677 | 1,700 |
| 2024/11/07 | 687 | 687 | 687 | 687 | 500 |
| 2024/11/06 | 667 | 671 | 667 | 667 | 2,100 |
| 2024/11/05 | 687 | 687 | 667 | 667 | 800 |
| 2024/11/01 | 685 | 685 | 671 | 682 | 1,100 |
| 2024/10/31 | 696 | 696 | 683 | 695 | 4,800 |
| 2024/10/30 | 696 | 697 | 696 | 697 | 400 |
| 2024/10/29 | 680 | 696 | 680 | 696 | 800 |
| 2024/10/28 | 667 | 680 | 661 | 680 | 2,700 |
| 2024/10/25 | 667 | 667 | 667 | 667 | 700 |
| 2024/10/24 | 670 | 690 | 667 | 667 | 3,400 |
| 2024/10/23 | 673 | 689 | 670 | 670 | 6,000 |
| 2024/10/22 | 686 | 689 | 673 | 673 | 4,700 |
| 2024/10/21 | 700 | 700 | 683 | 686 | 1,000 |
| 2024/10/18 | 696 | 702 | 692 | 693 | 1,300 |
| 2024/10/17 | 704 | 708 | 701 | 701 | 1,100 |
| 2024/10/16 | 697 | 700 | 685 | 699 | 2,900 |
| 2024/10/15 | 704 | 711 | 687 | 687 | 2,700 |
| 2024/10/11 | 722 | 722 | 695 | 696 | 13,700 |
| 2024/10/10 | 724 | 726 | 711 | 713 | 2,400 |
| 2024/10/09 | 717 | 724 | 715 | 723 | 2,400 |
| 2024/10/08 | 722 | 726 | 714 | 715 | 4,400 |
| 2024/10/07 | 746 | 747 | 711 | 724 | 12,000 |