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 |
|---|---|---|---|---|---|
| 2005/12/30 | 970 | 1,020 | 950 | 1,020 | 7,000 |
| 2005/12/29 | 980 | 990 | 960 | 990 | 6,000 |
| 2005/12/28 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 |
| 2005/12/27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2005/12/26 | 1,090 | 1,090 | 1,030 | 1,030 | 8,000 |
| 2005/12/22 | 971 | 1,011 | 970 | 1,000 | 18,000 |
| 2005/12/21 | 905 | 980 | 901 | 911 | 16,000 |
| 2005/12/20 | 900 | 900 | 900 | 900 | 2,000 |
| 2005/12/19 | 890 | 900 | 890 | 900 | 8,000 |
| 2005/12/16 | 900 | 910 | 900 | 900 | 3,000 |
| 2005/12/15 | 969 | 969 | 950 | 950 | 4,000 |
| 2005/12/14 | 950 | 950 | 950 | 950 | 3,000 |
| 2005/12/13 | 960 | 970 | 960 | 970 | 4,000 |
| 2005/12/12 | 881 | 980 | 880 | 920 | 10,000 |
| 2005/12/09 | 820 | 880 | 820 | 880 | 4,000 |
| 2005/12/08 | 820 | 820 | 800 | 800 | 3,000 |
| 2005/12/02 | 860 | 860 | 860 | 860 | 3,000 |
| 2005/12/01 | 832 | 832 | 832 | 832 | 1,000 |
| 2005/11/30 | 817 | 830 | 817 | 830 | 2,000 |
| 2005/11/29 | 820 | 830 | 820 | 830 | 2,000 |
| 2005/11/24 | 812 | 860 | 807 | 860 | 7,000 |
| 2005/11/21 | 890 | 890 | 852 | 852 | 2,000 |
| 2005/11/18 | 865 | 870 | 865 | 870 | 3,000 |
| 2005/11/17 | 860 | 860 | 860 | 860 | 1,000 |
| 2005/11/16 | 850 | 855 | 850 | 855 | 2,000 |
| 2005/11/11 | 850 | 860 | 850 | 860 | 4,000 |
| 2005/11/10 | 811 | 820 | 811 | 820 | 3,000 |
| 2005/11/09 | 840 | 890 | 840 | 885 | 5,000 |
| 2005/11/08 | 800 | 839 | 790 | 839 | 5,000 |
| 2005/11/07 | 821 | 848 | 821 | 840 | 8,000 |
| 2005/11/04 | 732 | 800 | 732 | 791 | 12,000 |
| 2005/11/02 | 701 | 750 | 700 | 731 | 9,000 |
| 2005/11/01 | 666 | 700 | 666 | 700 | 5,000 |
| 2005/10/31 | 651 | 659 | 651 | 659 | 3,000 |
| 2005/10/27 | 633 | 645 | 633 | 645 | 5,000 |
| 2005/10/24 | 636 | 643 | 633 | 643 | 4,000 |
| 2005/10/19 | 665 | 665 | 657 | 657 | 3,000 |
| 2005/10/18 | 669 | 680 | 650 | 656 | 15,000 |
| 2005/10/17 | 665 | 666 | 665 | 666 | 2,000 |
| 2005/10/14 | 666 | 688 | 656 | 656 | 9,000 |
| 2005/10/12 | 655 | 665 | 630 | 665 | 13,000 |
| 2005/10/11 | 600 | 610 | 590 | 610 | 31,000 |
| 2005/10/07 | 599 | 665 | 599 | 610 | 37,000 |
| 2005/10/06 | 620 | 620 | 600 | 600 | 5,000 |
| 2005/10/05 | 585 | 610 | 585 | 610 | 9,000 |
| 2005/10/04 | 580 | 580 | 580 | 580 | 3,000 |
| 2005/10/03 | 565 | 580 | 565 | 580 | 12,000 |
| 2005/09/30 | 555 | 565 | 555 | 565 | 2,000 |
| 2005/09/29 | 565 | 565 | 550 | 550 | 9,000 |
| 2005/09/28 | 560 | 560 | 560 | 560 | 3,000 |
| 2005/09/27 | 560 | 560 | 560 | 560 | 4,000 |
| 2005/09/26 | 560 | 560 | 560 | 560 | 2,000 |
| 2005/09/22 | 560 | 569 | 560 | 569 | 8,000 |
| 2005/09/21 | 570 | 571 | 560 | 560 | 14,000 |
| 2005/09/20 | 570 | 580 | 570 | 580 | 14,000 |
| 2005/09/16 | 575 | 575 | 575 | 575 | 2,000 |
| 2005/09/15 | 599 | 599 | 580 | 580 | 2,000 |
| 2005/09/13 | 602 | 605 | 600 | 600 | 8,000 |
| 2005/09/12 | 583 | 595 | 583 | 595 | 7,000 |
| 2005/09/09 | 560 | 575 | 555 | 575 | 13,000 |
| 2005/09/08 | 547 | 567 | 547 | 558 | 5,000 |
| 2005/09/07 | 555 | 556 | 550 | 556 | 6,000 |
| 2005/09/06 | 565 | 569 | 565 | 565 | 8,000 |
| 2005/09/05 | 580 | 585 | 565 | 565 | 12,000 |
| 2005/09/02 | 541 | 570 | 540 | 570 | 8,000 |
| 2005/09/01 | 530 | 560 | 530 | 551 | 19,000 |
| 2005/08/31 | 514 | 528 | 514 | 524 | 11,000 |
| 2005/08/30 | 485 | 510 | 485 | 505 | 80,000 |
| 2005/08/29 | 450 | 490 | 450 | 485 | 11,000 |
| 2005/08/26 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/08/25 | 451 | 451 | 450 | 450 | 5,000 |
| 2005/08/24 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/08/23 | 455 | 455 | 455 | 455 | 2,000 |
| 2005/08/22 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/08/19 | 450 | 455 | 450 | 455 | 4,000 |
| 2005/08/18 | 450 | 465 | 450 | 465 | 6,000 |
| 2005/08/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/08/15 | 461 | 461 | 460 | 460 | 2,000 |
| 2005/08/12 | 436 | 449 | 436 | 449 | 3,000 |
| 2005/08/10 | 430 | 430 | 430 | 430 | 1,000 |
| 2005/08/05 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/08/04 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/08/03 | 446 | 446 | 446 | 446 | 1,000 |
| 2005/07/29 | 459 | 465 | 459 | 461 | 11,000 |
| 2005/07/27 | 465 | 465 | 465 | 465 | 1,000 |
| 2005/07/26 | 436 | 451 | 431 | 451 | 6,000 |
| 2005/07/25 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/07/21 | 450 | 450 | 445 | 445 | 2,000 |
| 2005/07/20 | 440 | 440 | 435 | 440 | 3,000 |
| 2005/07/19 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/07/15 | 440 | 440 | 430 | 430 | 2,000 |
| 2005/07/14 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/07/13 | 450 | 450 | 440 | 440 | 3,000 |
| 2005/07/12 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/07/11 | 457 | 465 | 457 | 465 | 2,000 |
| 2005/07/08 | 472 | 472 | 472 | 472 | 3,000 |
| 2005/07/06 | 472 | 472 | 472 | 472 | 3,000 |
| 2005/07/05 | 479 | 480 | 479 | 480 | 3,000 |
| 2005/07/01 | 472 | 490 | 471 | 472 | 5,000 |
| 2005/06/29 | 480 | 480 | 470 | 470 | 4,000 |
| 2005/06/28 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/06/27 | 470 | 490 | 470 | 480 | 14,000 |
| 2005/06/24 | 475 | 490 | 475 | 480 | 33,000 |
| 2005/06/23 | 460 | 480 | 460 | 475 | 11,000 |
| 2005/06/22 | 440 | 440 | 440 | 440 | 5,000 |
| 2005/06/16 | 415 | 415 | 415 | 415 | 2,000 |
| 2005/06/15 | 420 | 420 | 420 | 420 | 3,000 |
| 2005/06/14 | 415 | 415 | 415 | 415 | 2,000 |
| 2005/06/13 | 420 | 420 | 420 | 420 | 4,000 |
| 2005/06/09 | 422 | 422 | 421 | 421 | 2,000 |
| 2005/06/08 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/06/06 | 425 | 425 | 425 | 425 | 2,000 |
| 2005/06/03 | 409 | 409 | 409 | 409 | 1,000 |
| 2005/06/01 | 410 | 410 | 410 | 410 | 3,000 |
| 2005/05/31 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/05/30 | 415 | 415 | 414 | 414 | 7,000 |
| 2005/05/27 | 420 | 420 | 420 | 420 | 4,000 |
| 2005/05/26 | 405 | 420 | 405 | 420 | 4,000 |
| 2005/05/23 | 405 | 420 | 403 | 420 | 11,000 |
| 2005/05/20 | 420 | 420 | 401 | 410 | 4,000 |
| 2005/05/18 | 405 | 420 | 405 | 420 | 7,000 |
| 2005/05/17 | 400 | 410 | 400 | 410 | 3,000 |
| 2005/05/13 | 420 | 450 | 420 | 450 | 25,000 |
| 2005/05/11 | 410 | 410 | 409 | 410 | 3,000 |
| 2005/05/10 | 421 | 421 | 411 | 411 | 3,000 |
| 2005/05/09 | 422 | 422 | 422 | 422 | 5,000 |
| 2005/05/06 | 415 | 420 | 415 | 420 | 3,000 |
| 2005/05/02 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/04/28 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/04/27 | 400 | 405 | 399 | 399 | 10,000 |
| 2005/04/26 | 409 | 410 | 409 | 410 | 6,000 |
| 2005/04/25 | 399 | 400 | 399 | 400 | 12,000 |
| 2005/04/22 | 409 | 409 | 409 | 409 | 4,000 |
| 2005/04/21 | 395 | 400 | 395 | 396 | 18,000 |
| 2005/04/20 | 401 | 401 | 396 | 400 | 11,000 |
| 2005/04/19 | 400 | 400 | 400 | 400 | 9,000 |
| 2005/04/18 | 431 | 431 | 410 | 410 | 14,000 |
| 2005/04/15 | 436 | 436 | 436 | 436 | 3,000 |
| 2005/04/14 | 439 | 440 | 436 | 436 | 13,000 |
| 2005/04/13 | 464 | 464 | 440 | 440 | 11,000 |
| 2005/04/07 | 449 | 454 | 449 | 454 | 2,000 |
| 2005/04/06 | 470 | 474 | 470 | 474 | 2,000 |
| 2005/04/05 | 450 | 455 | 450 | 455 | 2,000 |
| 2005/04/04 | 445 | 450 | 445 | 450 | 3,000 |
| 2005/04/01 | 458 | 458 | 458 | 458 | 3,000 |
| 2005/03/31 | 479 | 479 | 458 | 458 | 5,000 |
| 2005/03/30 | 473 | 480 | 473 | 480 | 5,000 |
| 2005/03/29 | 458 | 469 | 458 | 458 | 5,000 |
| 2005/03/28 | 443 | 463 | 438 | 458 | 11,000 |
| 2005/03/25 | 441 | 443 | 441 | 443 | 18,000 |
| 2005/03/24 | 482 | 482 | 450 | 451 | 42,000 |
| 2005/03/23 | 527 | 527 | 466 | 478 | 28,000 |
| 2005/03/22 | 520 | 529 | 510 | 518 | 7,000 |
| 2005/03/18 | 560 | 560 | 500 | 500 | 50,000 |
| 2005/03/17 | 570 | 585 | 534 | 549 | 29,000 |
| 2005/03/16 | 575 | 580 | 553 | 580 | 29,000 |
| 2005/03/15 | 583 | 613 | 515 | 570 | 82,000 |
| 2005/03/14 | 468 | 523 | 468 | 523 | 108,000 |
| 2005/03/11 | 457 | 457 | 443 | 443 | 16,000 |
| 2005/03/10 | 441 | 442 | 395 | 442 | 35,000 |
| 2005/03/09 | 450 | 450 | 440 | 440 | 4,000 |
| 2005/03/08 | 426 | 450 | 426 | 450 | 7,000 |
| 2005/03/07 | 441 | 441 | 421 | 426 | 15,000 |
| 2005/03/04 | 475 | 480 | 441 | 441 | 39,000 |
| 2005/03/03 | 415 | 450 | 402 | 450 | 29,000 |
| 2005/03/02 | 385 | 410 | 380 | 400 | 53,000 |
| 2005/03/01 | 439 | 497 | 420 | 420 | 65,000 |
| 2005/02/28 | 401 | 426 | 390 | 424 | 68,000 |
| 2005/02/25 | 299 | 348 | 299 | 346 | 74,000 |
| 2005/02/24 | 270 | 289 | 270 | 289 | 8,000 |
| 2005/02/23 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/02/22 | 271 | 271 | 270 | 271 | 4,000 |
| 2005/02/21 | 286 | 286 | 286 | 286 | 1,000 |
| 2005/02/18 | 280 | 283 | 280 | 283 | 5,000 |
| 2005/02/17 | 279 | 279 | 278 | 279 | 4,000 |
| 2005/02/16 | 273 | 275 | 272 | 275 | 7,000 |
| 2005/02/15 | 270 | 272 | 270 | 270 | 7,000 |
| 2005/02/14 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/02/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/02/08 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/02/07 | 260 | 270 | 260 | 270 | 5,000 |
| 2005/02/04 | 260 | 260 | 260 | 260 | 2,000 |
| 2005/02/03 | 260 | 260 | 260 | 260 | 2,000 |
| 2005/01/31 | 247 | 247 | 245 | 246 | 3,000 |
| 2005/01/28 | 245 | 247 | 245 | 247 | 6,000 |
| 2005/01/26 | 250 | 265 | 250 | 265 | 3,000 |
| 2005/01/24 | 250 | 250 | 249 | 249 | 4,000 |
| 2005/01/21 | 255 | 255 | 255 | 255 | 2,000 |
| 2005/01/17 | 260 | 260 | 260 | 260 | 1,000 |
| 2005/01/14 | 262 | 265 | 262 | 265 | 3,000 |
| 2005/01/12 | 256 | 256 | 256 | 256 | 1,000 |
| 2005/01/07 | 256 | 256 | 256 | 256 | 1,000 |
| 2005/01/06 | 256 | 256 | 256 | 256 | 2,000 |
| 2005/01/05 | 260 | 260 | 256 | 257 | 6,000 |
| 2005/01/04 | 257 | 257 | 256 | 256 | 3,000 |