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 |
|---|---|---|---|---|---|
| 2024/07/26 | 748 | 775 | 748 | 753 | 2,200 |
| 2024/07/25 | 745 | 759 | 743 | 748 | 2,900 |
| 2024/07/24 | 742 | 775 | 742 | 755 | 3,300 |
| 2024/07/23 | 752 | 762 | 752 | 752 | 4,300 |
| 2024/07/22 | 739 | 755 | 739 | 751 | 3,800 |
| 2024/07/19 | 743 | 753 | 743 | 746 | 1,200 |
| 2024/07/18 | 742 | 753 | 726 | 746 | 3,100 |
| 2024/07/17 | 747 | 752 | 741 | 749 | 1,200 |
| 2024/07/16 | 748 | 758 | 746 | 752 | 900 |
| 2024/07/12 | 738 | 758 | 738 | 758 | 2,300 |
| 2024/07/11 | 740 | 747 | 740 | 747 | 3,200 |
| 2024/07/10 | 745 | 752 | 744 | 752 | 1,500 |
| 2024/07/09 | 746 | 748 | 741 | 745 | 1,500 |
| 2024/07/08 | 750 | 750 | 742 | 749 | 1,600 |
| 2024/07/05 | 751 | 769 | 750 | 750 | 3,500 |
| 2024/07/04 | 747 | 757 | 746 | 750 | 1,500 |
| 2024/07/03 | 752 | 754 | 746 | 752 | 2,600 |
| 2024/07/02 | 756 | 760 | 742 | 752 | 14,100 |
| 2024/07/01 | 760 | 765 | 752 | 752 | 1,200 |
| 2024/06/28 | 743 | 757 | 743 | 745 | 2,300 |
| 2024/06/27 | 735 | 741 | 726 | 740 | 2,200 |
| 2024/06/26 | 745 | 745 | 741 | 742 | 400 |
| 2024/06/25 | 734 | 748 | 734 | 745 | 1,300 |
| 2024/06/24 | 730 | 746 | 730 | 733 | 1,900 |
| 2024/06/21 | 739 | 739 | 736 | 736 | 600 |
| 2024/06/20 | 749 | 749 | 737 | 745 | 1,100 |
| 2024/06/19 | 742 | 749 | 742 | 749 | 700 |
| 2024/06/18 | 735 | 749 | 734 | 742 | 1,000 |
| 2024/06/17 | 725 | 737 | 723 | 735 | 2,200 |
| 2024/06/14 | 720 | 744 | 720 | 733 | 2,600 |
| 2024/06/13 | 739 | 751 | 724 | 731 | 3,900 |
| 2024/06/12 | 742 | 742 | 742 | 742 | 500 |
| 2024/06/11 | 745 | 745 | 740 | 745 | 1,600 |
| 2024/06/10 | 747 | 748 | 747 | 748 | 1,000 |
| 2024/06/07 | 749 | 750 | 749 | 749 | 900 |
| 2024/06/06 | 756 | 784 | 756 | 761 | 800 |
| 2024/06/05 | 747 | 757 | 747 | 753 | 1,600 |
| 2024/06/04 | 748 | 752 | 746 | 746 | 2,300 |
| 2024/06/03 | 749 | 749 | 744 | 744 | 2,600 |
| 2024/05/31 | 748 | 754 | 744 | 744 | 2,600 |
| 2024/05/30 | 764 | 764 | 744 | 744 | 1,500 |
| 2024/05/29 | 754 | 789 | 751 | 765 | 2,200 |
| 2024/05/28 | 757 | 779 | 755 | 764 | 1,400 |
| 2024/05/27 | 751 | 778 | 751 | 757 | 1,600 |
| 2024/05/24 | 748 | 757 | 743 | 756 | 900 |
| 2024/05/23 | 757 | 757 | 748 | 748 | 2,000 |
| 2024/05/22 | 755 | 765 | 753 | 756 | 3,400 |
| 2024/05/21 | 777 | 787 | 753 | 756 | 2,100 |
| 2024/05/20 | 764 | 801 | 762 | 777 | 7,300 |
| 2024/05/17 | 724 | 758 | 720 | 752 | 13,700 |
| 2024/05/16 | 838 | 838 | 713 | 713 | 16,400 |
| 2024/05/15 | 840 | 840 | 829 | 834 | 1,100 |
| 2024/05/14 | 835 | 839 | 825 | 839 | 3,300 |
| 2024/05/13 | 841 | 841 | 832 | 832 | 400 |
| 2024/05/10 | 845 | 853 | 837 | 837 | 800 |
| 2024/05/09 | 867 | 867 | 839 | 841 | 2,700 |
| 2024/05/08 | 866 | 867 | 866 | 867 | 200 |
| 2024/05/07 | 873 | 873 | 865 | 865 | 1,000 |
| 2024/05/02 | 866 | 870 | 864 | 864 | 1,700 |
| 2024/05/01 | 863 | 875 | 863 | 863 | 1,300 |
| 2024/04/30 | 838 | 869 | 838 | 862 | 4,900 |
| 2024/04/26 | 846 | 858 | 828 | 838 | 3,800 |
| 2024/04/25 | 869 | 869 | 828 | 841 | 6,800 |
| 2024/04/24 | 867 | 878 | 860 | 865 | 3,200 |
| 2024/04/23 | 882 | 883 | 874 | 875 | 9,200 |
| 2024/04/22 | 888 | 902 | 888 | 897 | 1,200 |
| 2024/04/19 | 908 | 913 | 896 | 902 | 4,500 |
| 2024/04/18 | 919 | 923 | 918 | 923 | 1,000 |
| 2024/04/17 | 944 | 944 | 920 | 929 | 1,400 |
| 2024/04/16 | 953 | 953 | 929 | 929 | 4,500 |
| 2024/04/15 | 955 | 964 | 955 | 964 | 700 |
| 2024/04/12 | 958 | 960 | 954 | 955 | 1,000 |
| 2024/04/11 | 965 | 965 | 953 | 953 | 1,200 |
| 2024/04/10 | 963 | 965 | 949 | 950 | 6,500 |
| 2024/04/09 | 980 | 980 | 960 | 963 | 3,900 |
| 2024/04/08 | 999 | 1,009 | 980 | 980 | 5,900 |
| 2024/04/05 | 974 | 987 | 971 | 985 | 3,300 |
| 2024/04/04 | 974 | 985 | 974 | 983 | 2,200 |
| 2024/04/03 | 971 | 977 | 965 | 977 | 2,500 |
| 2024/04/02 | 986 | 993 | 972 | 981 | 5,100 |
| 2024/04/01 | 986 | 1,020 | 985 | 985 | 7,100 |
| 2024/03/29 | 978 | 988 | 956 | 971 | 10,200 |
| 2024/03/28 | 994 | 999 | 962 | 978 | 9,400 |
| 2024/03/27 | 1,008 | 1,028 | 997 | 1,011 | 6,400 |
| 2024/03/26 | 991 | 1,018 | 986 | 1,004 | 2,200 |
| 2024/03/25 | 1,013 | 1,019 | 984 | 996 | 7,100 |
| 2024/03/22 | 1,009 | 1,010 | 991 | 1,003 | 3,400 |
| 2024/03/21 | 996 | 1,016 | 991 | 1,009 | 12,200 |
| 2024/03/19 | 988 | 998 | 982 | 996 | 10,000 |
| 2024/03/18 | 966 | 989 | 965 | 988 | 2,600 |
| 2024/03/15 | 988 | 989 | 949 | 966 | 13,400 |
| 2024/03/14 | 992 | 1,016 | 986 | 987 | 6,800 |
| 2024/03/13 | 991 | 1,005 | 978 | 992 | 13,700 |
| 2024/03/12 | 994 | 1,011 | 988 | 994 | 6,800 |
| 2024/03/11 | 992 | 1,006 | 980 | 994 | 4,700 |
| 2024/03/08 | 1,020 | 1,030 | 970 | 1,013 | 11,200 |
| 2024/03/07 | 1,040 | 1,055 | 998 | 1,021 | 18,900 |
| 2024/03/06 | 997 | 1,046 | 997 | 1,033 | 13,200 |
| 2024/03/05 | 1,014 | 1,035 | 973 | 1,021 | 13,000 |
| 2024/03/04 | 1,050 | 1,050 | 998 | 1,015 | 12,200 |
| 2024/03/01 | 962 | 1,042 | 962 | 1,034 | 20,400 |
| 2024/02/29 | 940 | 974 | 940 | 954 | 3,400 |
| 2024/02/28 | 923 | 940 | 920 | 940 | 2,700 |
| 2024/02/27 | 949 | 949 | 923 | 923 | 3,700 |
| 2024/02/26 | 918 | 958 | 914 | 950 | 13,400 |
| 2024/02/22 | 960 | 960 | 930 | 933 | 7,900 |
| 2024/02/21 | 965 | 969 | 947 | 965 | 5,500 |
| 2024/02/20 | 979 | 979 | 956 | 965 | 4,700 |
| 2024/02/19 | 982 | 998 | 975 | 980 | 3,100 |
| 2024/02/16 | 1,000 | 1,000 | 975 | 989 | 5,300 |
| 2024/02/15 | 980 | 1,015 | 979 | 1,001 | 9,500 |
| 2024/02/14 | 1,023 | 1,046 | 1,021 | 1,042 | 3,000 |
| 2024/02/13 | 1,028 | 1,045 | 1,028 | 1,044 | 6,500 |
| 2024/02/09 | 1,025 | 1,035 | 1,025 | 1,033 | 2,800 |
| 2024/02/08 | 1,030 | 1,050 | 1,024 | 1,033 | 3,800 |
| 2024/02/07 | 1,035 | 1,035 | 1,022 | 1,030 | 4,400 |
| 2024/02/06 | 1,017 | 1,043 | 1,017 | 1,037 | 3,600 |
| 2024/02/05 | 1,023 | 1,035 | 1,016 | 1,020 | 6,000 |
| 2024/02/02 | 1,031 | 1,042 | 1,017 | 1,018 | 6,500 |
| 2024/02/01 | 1,023 | 1,059 | 1,008 | 1,017 | 21,300 |
| 2024/01/31 | 1,021 | 1,038 | 1,021 | 1,023 | 8,100 |
| 2024/01/30 | 1,023 | 1,039 | 1,018 | 1,021 | 6,400 |
| 2024/01/29 | 1,046 | 1,046 | 1,014 | 1,030 | 8,600 |
| 2024/01/26 | 1,024 | 1,196 | 1,010 | 1,016 | 159,300 |
| 2024/01/25 | 1,013 | 1,025 | 1,007 | 1,024 | 5,600 |
| 2024/01/24 | 1,017 | 1,025 | 1,008 | 1,013 | 4,200 |
| 2024/01/23 | 1,026 | 1,026 | 1,005 | 1,010 | 5,800 |
| 2024/01/22 | 1,032 | 1,040 | 1,015 | 1,016 | 5,800 |
| 2024/01/19 | 1,024 | 1,047 | 1,004 | 1,032 | 6,400 |
| 2024/01/18 | 1,005 | 1,030 | 1,001 | 1,016 | 9,300 |
| 2024/01/17 | 1,017 | 1,028 | 1,001 | 1,004 | 12,600 |
| 2024/01/16 | 1,042 | 1,050 | 1,002 | 1,011 | 25,100 |
| 2024/01/15 | 1,100 | 1,100 | 1,041 | 1,042 | 44,800 |
| 2024/01/12 | 1,150 | 1,150 | 1,090 | 1,096 | 25,300 |
| 2024/01/11 | 1,100 | 1,245 | 1,078 | 1,150 | 170,700 |
| 2024/01/10 | 1,065 | 1,100 | 1,050 | 1,062 | 14,000 |
| 2024/01/09 | 1,081 | 1,084 | 1,068 | 1,072 | 9,800 |
| 2024/01/05 | 1,080 | 1,110 | 1,060 | 1,079 | 13,300 |
| 2024/01/04 | 1,053 | 1,180 | 1,036 | 1,080 | 46,700 |
| 2023/12/29 | 1,079 | 1,108 | 1,064 | 1,065 | 20,700 |
| 2023/12/28 | 1,101 | 1,118 | 1,067 | 1,077 | 12,700 |
| 2023/12/27 | 1,140 | 1,146 | 1,079 | 1,103 | 31,700 |
| 2023/12/26 | 1,080 | 1,085 | 1,034 | 1,046 | 17,300 |
| 2023/12/25 | 1,075 | 1,123 | 1,073 | 1,076 | 26,900 |
| 2023/12/22 | 1,150 | 1,195 | 1,054 | 1,056 | 49,500 |
| 2023/12/21 | 1,200 | 1,255 | 1,143 | 1,143 | 52,200 |
| 2023/12/20 | 1,161 | 1,279 | 1,141 | 1,227 | 96,200 |
| 2023/12/19 | 1,149 | 1,195 | 1,113 | 1,157 | 80,500 |
| 2023/12/18 | 1,186 | 1,380 | 1,134 | 1,188 | 578,000 |
| 2023/12/15 | 1,052 | 1,192 | 1,051 | 1,099 | 151,500 |
| 2023/12/14 | 1,100 | 1,330 | 1,032 | 1,074 | 1,179,300 |
| 2023/12/13 | 1,075 | 1,075 | 1,075 | 1,075 | 10,500 |
| 2023/12/12 | 931 | 931 | 891 | 925 | 9,100 |
| 2023/12/11 | 884 | 961 | 884 | 921 | 13,400 |
| 2023/12/08 | 934 | 934 | 881 | 884 | 12,000 |
| 2023/12/07 | 966 | 966 | 921 | 921 | 6,800 |
| 2023/12/06 | 939 | 978 | 916 | 966 | 14,300 |
| 2023/12/05 | 932 | 951 | 891 | 939 | 19,000 |
| 2023/12/04 | 938 | 941 | 920 | 932 | 12,100 |
| 2023/12/01 | 970 | 979 | 929 | 940 | 31,900 |
| 2023/11/30 | 1,011 | 1,011 | 963 | 970 | 35,700 |
| 2023/11/29 | 1,009 | 1,024 | 1,003 | 1,011 | 11,000 |
| 2023/11/28 | 1,022 | 1,030 | 1,000 | 1,014 | 29,400 |
| 2023/11/27 | 1,038 | 1,038 | 998 | 1,013 | 27,700 |
| 2023/11/24 | 1,040 | 1,058 | 1,033 | 1,041 | 14,900 |
| 2023/11/22 | 1,049 | 1,049 | 1,031 | 1,034 | 13,600 |
| 2023/11/21 | 1,060 | 1,094 | 1,025 | 1,042 | 53,400 |
| 2023/11/20 | 1,029 | 1,100 | 1,023 | 1,044 | 38,800 |
| 2023/11/17 | 1,046 | 1,066 | 1,030 | 1,033 | 19,500 |
| 2023/11/16 | 1,052 | 1,117 | 1,027 | 1,028 | 56,700 |
| 2023/11/15 | 1,016 | 1,060 | 1,016 | 1,051 | 38,400 |
| 2023/11/14 | 1,077 | 1,095 | 1,045 | 1,080 | 33,100 |
| 2023/11/13 | 1,066 | 1,180 | 1,058 | 1,077 | 126,600 |
| 2023/11/10 | 1,028 | 1,056 | 1,010 | 1,016 | 16,600 |
| 2023/11/09 | 1,080 | 1,080 | 1,020 | 1,042 | 26,100 |
| 2023/11/08 | 1,118 | 1,137 | 1,052 | 1,054 | 49,300 |
| 2023/11/07 | 1,135 | 1,245 | 1,101 | 1,101 | 142,800 |
| 2023/11/06 | 1,042 | 1,310 | 1,034 | 1,195 | 422,000 |
| 2023/11/02 | 1,038 | 1,115 | 1,021 | 1,034 | 107,100 |
| 2023/11/01 | 1,011 | 1,125 | 1,008 | 1,015 | 94,900 |
| 2023/10/31 | 1,005 | 1,213 | 984 | 1,011 | 416,900 |
| 2023/10/30 | 1,016 | 1,032 | 1,003 | 1,003 | 24,700 |
| 2023/10/27 | 1,070 | 1,100 | 1,017 | 1,032 | 60,500 |
| 2023/10/26 | 1,095 | 1,250 | 1,069 | 1,092 | 125,100 |
| 2023/10/25 | 1,155 | 1,345 | 1,093 | 1,150 | 285,100 |
| 2023/10/24 | 1,410 | 1,628 | 1,155 | 1,155 | 1,033,300 |
| 2023/10/23 | 1,018 | 1,350 | 951 | 1,350 | 690,400 |
| 2023/10/20 | 1,203 | 1,383 | 1,000 | 1,050 | 1,427,300 |
| 2023/10/19 | 948 | 1,083 | 948 | 1,083 | 371,900 |
| 2023/10/18 | 828 | 933 | 827 | 933 | 40,900 |
| 2023/10/17 | 785 | 785 | 774 | 783 | 1,200 |
| 2023/10/16 | 786 | 787 | 780 | 780 | 3,600 |
| 2023/10/13 | 803 | 804 | 801 | 801 | 700 |
| 2023/10/10 | 799 | 818 | 798 | 818 | 1,900 |
| 2023/10/06 | 781 | 801 | 781 | 801 | 1,300 |
| 2023/10/05 | 780 | 781 | 776 | 781 | 2,200 |
| 2023/10/04 | 791 | 791 | 772 | 772 | 800 |
| 2023/10/03 | 811 | 811 | 794 | 794 | 1,400 |
| 2023/10/02 | 817 | 817 | 810 | 817 | 4,000 |
| 2023/09/29 | 816 | 817 | 816 | 817 | 900 |