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 |
---|---|---|---|---|---|
2004/12/30 | 260 | 260 | 260 | 260 | 1,000 |
2004/12/28 | 238 | 256 | 238 | 256 | 2,000 |
2004/12/27 | 255 | 255 | 235 | 235 | 4,000 |
2004/12/21 | 240 | 265 | 230 | 265 | 3,000 |
2004/12/20 | 240 | 240 | 240 | 240 | 1,000 |
2004/12/16 | 240 | 240 | 240 | 240 | 1,000 |
2004/12/07 | 241 | 241 | 241 | 241 | 1,000 |
2004/12/02 | 246 | 246 | 246 | 246 | 1,000 |
2004/12/01 | 246 | 246 | 246 | 246 | 1,000 |
2004/11/30 | 246 | 246 | 246 | 246 | 1,000 |
2004/11/29 | 252 | 252 | 246 | 246 | 4,000 |
2004/11/26 | 241 | 254 | 241 | 252 | 5,000 |
2004/11/24 | 251 | 251 | 251 | 251 | 1,000 |
2004/11/17 | 241 | 241 | 241 | 241 | 3,000 |
2004/11/16 | 239 | 239 | 238 | 238 | 2,000 |
2004/11/15 | 241 | 241 | 238 | 238 | 3,000 |
2004/11/09 | 238 | 238 | 238 | 238 | 1,000 |
2004/11/08 | 243 | 243 | 242 | 242 | 3,000 |
2004/10/29 | 245 | 245 | 245 | 245 | 3,000 |
2004/10/28 | 245 | 245 | 245 | 245 | 2,000 |
2004/10/26 | 250 | 250 | 250 | 250 | 1,000 |
2004/10/25 | 241 | 245 | 240 | 245 | 5,000 |
2004/10/22 | 255 | 255 | 255 | 255 | 1,000 |
2004/10/20 | 250 | 250 | 250 | 250 | 1,000 |
2004/10/18 | 265 | 275 | 265 | 275 | 2,000 |
2004/10/15 | 268 | 269 | 267 | 267 | 4,000 |
2004/10/12 | 280 | 280 | 280 | 280 | 1,000 |
2004/10/08 | 270 | 270 | 270 | 270 | 1,000 |
2004/10/07 | 267 | 267 | 267 | 267 | 1,000 |
2004/10/04 | 264 | 270 | 264 | 270 | 4,000 |
2004/10/01 | 260 | 260 | 260 | 260 | 1,000 |
2004/09/30 | 260 | 260 | 260 | 260 | 1,000 |
2004/09/28 | 255 | 255 | 255 | 255 | 1,000 |
2004/09/27 | 254 | 255 | 254 | 255 | 2,000 |
2004/09/24 | 250 | 250 | 250 | 250 | 2,000 |
2004/09/22 | 249 | 249 | 245 | 245 | 3,000 |
2004/09/21 | 244 | 249 | 244 | 245 | 6,000 |
2004/09/17 | 244 | 245 | 244 | 245 | 3,000 |
2004/09/15 | 240 | 240 | 240 | 240 | 2,000 |
2004/09/13 | 231 | 231 | 231 | 231 | 1,000 |
2004/09/01 | 225 | 225 | 225 | 225 | 1,000 |
2004/08/31 | 245 | 245 | 245 | 245 | 3,000 |
2004/08/26 | 244 | 245 | 244 | 245 | 3,000 |
2004/08/20 | 235 | 235 | 235 | 235 | 3,000 |
2004/08/13 | 223 | 225 | 223 | 225 | 4,000 |
2004/08/11 | 215 | 215 | 215 | 215 | 1,000 |
2004/08/05 | 228 | 228 | 225 | 225 | 3,000 |
2004/08/03 | 230 | 230 | 230 | 230 | 1,000 |
2004/07/30 | 235 | 235 | 235 | 235 | 4,000 |
2004/07/26 | 235 | 235 | 235 | 235 | 1,000 |
2004/07/23 | 249 | 249 | 249 | 249 | 2,000 |
2004/07/20 | 250 | 250 | 250 | 250 | 1,000 |
2004/07/16 | 249 | 250 | 249 | 249 | 8,000 |
2004/07/13 | 267 | 267 | 264 | 264 | 5,000 |
2004/07/12 | 265 | 265 | 265 | 265 | 1,000 |
2004/07/09 | 264 | 264 | 264 | 264 | 3,000 |
2004/07/08 | 264 | 264 | 264 | 264 | 1,000 |
2004/07/02 | 295 | 295 | 295 | 295 | 1,000 |
2004/07/01 | 295 | 295 | 290 | 295 | 8,000 |
2004/06/30 | 290 | 290 | 290 | 290 | 1,000 |
2004/06/29 | 280 | 290 | 280 | 290 | 5,000 |
2004/06/28 | 290 | 290 | 290 | 290 | 7,000 |
2004/06/25 | 260 | 280 | 260 | 280 | 29,000 |
2004/06/24 | 250 | 250 | 250 | 250 | 7,000 |
2004/06/23 | 245 | 249 | 245 | 245 | 5,000 |
2004/06/21 | 249 | 249 | 231 | 236 | 5,000 |
2004/06/18 | 250 | 250 | 249 | 249 | 3,000 |
2004/06/17 | 250 | 250 | 249 | 249 | 3,000 |
2004/06/16 | 245 | 250 | 245 | 250 | 4,000 |
2004/06/14 | 231 | 231 | 230 | 230 | 5,000 |
2004/05/31 | 261 | 261 | 241 | 241 | 4,000 |
2004/05/27 | 260 | 260 | 260 | 260 | 2,000 |
2004/05/25 | 294 | 294 | 294 | 294 | 10,000 |
2004/05/10 | 206 | 206 | 206 | 206 | 1,000 |
2004/05/06 | 206 | 206 | 206 | 206 | 1,000 |
2004/04/30 | 206 | 206 | 206 | 206 | 1,000 |
2004/04/26 | 206 | 206 | 206 | 206 | 1,000 |
2004/04/20 | 211 | 211 | 211 | 211 | 1,000 |
2004/04/14 | 236 | 236 | 236 | 236 | 1,000 |
2004/04/12 | 219 | 219 | 219 | 219 | 1,000 |
2004/04/09 | 230 | 239 | 230 | 239 | 2,000 |
2004/04/07 | 200 | 200 | 200 | 200 | 2,000 |
2004/04/06 | 200 | 200 | 200 | 200 | 5,000 |
2004/04/05 | 200 | 200 | 200 | 200 | 3,000 |
2004/03/31 | 191 | 191 | 191 | 191 | 1,000 |
2004/03/29 | 187 | 187 | 187 | 187 | 1,000 |
2004/03/26 | 180 | 180 | 178 | 178 | 2,000 |
2004/03/25 | 195 | 195 | 195 | 195 | 1,000 |
2004/03/22 | 200 | 200 | 200 | 200 | 1,000 |
2004/03/19 | 201 | 201 | 201 | 201 | 1,000 |
2004/03/18 | 174 | 200 | 174 | 200 | 3,000 |
2004/03/08 | 175 | 175 | 175 | 175 | 2,000 |
2004/03/05 | 175 | 175 | 175 | 175 | 2,000 |
2004/03/04 | 175 | 175 | 175 | 175 | 4,000 |
2004/02/27 | 171 | 171 | 171 | 171 | 7,000 |
2004/02/25 | 175 | 175 | 170 | 170 | 2,000 |
2004/02/19 | 175 | 175 | 175 | 175 | 1,000 |
2004/01/29 | 170 | 170 | 170 | 170 | 1,000 |
2004/01/28 | 175 | 175 | 175 | 175 | 1,000 |
2004/01/26 | 175 | 175 | 175 | 175 | 1,000 |
2004/01/21 | 175 | 175 | 175 | 175 | 1,000 |
2004/01/20 | 170 | 175 | 170 | 175 | 2,000 |
2004/01/15 | 171 | 171 | 171 | 171 | 1,000 |