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 |
|---|---|---|---|---|---|
| 2006/12/29 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/12/28 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/12/26 | 750 | 750 | 750 | 750 | 2,000 |
| 2006/12/25 | 739 | 755 | 739 | 755 | 7,000 |
| 2006/12/22 | 725 | 730 | 725 | 730 | 2,000 |
| 2006/12/21 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/12/20 | 710 | 710 | 705 | 705 | 2,000 |
| 2006/12/19 | 730 | 730 | 690 | 690 | 9,000 |
| 2006/12/18 | 730 | 740 | 730 | 740 | 4,000 |
| 2006/12/15 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/12/14 | 745 | 745 | 740 | 740 | 2,000 |
| 2006/12/13 | 750 | 760 | 750 | 760 | 5,000 |
| 2006/12/12 | 738 | 750 | 738 | 740 | 6,000 |
| 2006/12/11 | 730 | 730 | 728 | 728 | 3,000 |
| 2006/12/08 | 751 | 759 | 739 | 739 | 6,000 |
| 2006/12/07 | 751 | 751 | 751 | 751 | 1,000 |
| 2006/12/06 | 750 | 750 | 750 | 750 | 6,000 |
| 2006/12/05 | 740 | 750 | 740 | 750 | 3,000 |
| 2006/12/01 | 750 | 750 | 740 | 740 | 2,000 |
| 2006/11/30 | 730 | 730 | 730 | 730 | 3,000 |
| 2006/11/29 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/11/27 | 730 | 740 | 730 | 740 | 3,000 |
| 2006/11/24 | 730 | 740 | 730 | 740 | 5,000 |
| 2006/11/22 | 740 | 740 | 725 | 725 | 12,000 |
| 2006/11/21 | 735 | 740 | 735 | 740 | 5,000 |
| 2006/11/17 | 764 | 765 | 764 | 765 | 2,000 |
| 2006/11/09 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/11/08 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/11/07 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/11/02 | 770 | 770 | 770 | 770 | 3,000 |
| 2006/11/01 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/10/31 | 775 | 775 | 770 | 770 | 2,000 |
| 2006/10/27 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/10/26 | 751 | 751 | 751 | 751 | 1,000 |
| 2006/10/24 | 769 | 770 | 760 | 760 | 4,000 |
| 2006/10/23 | 767 | 767 | 762 | 765 | 4,000 |
| 2006/10/17 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/10/16 | 800 | 800 | 800 | 800 | 3,000 |
| 2006/10/13 | 770 | 790 | 760 | 790 | 6,000 |
| 2006/10/12 | 770 | 770 | 760 | 770 | 4,000 |
| 2006/10/10 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/10/04 | 811 | 811 | 800 | 800 | 2,000 |
| 2006/10/03 | 819 | 819 | 819 | 819 | 1,000 |
| 2006/09/29 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/09/26 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/09/25 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/09/22 | 771 | 771 | 771 | 771 | 1,000 |
| 2006/09/19 | 771 | 771 | 771 | 771 | 1,000 |
| 2006/09/15 | 790 | 800 | 790 | 800 | 3,000 |
| 2006/09/14 | 775 | 799 | 775 | 799 | 2,000 |
| 2006/09/13 | 789 | 789 | 789 | 789 | 1,000 |
| 2006/08/31 | 778 | 778 | 768 | 768 | 2,000 |
| 2006/08/30 | 780 | 780 | 770 | 770 | 2,000 |
| 2006/08/28 | 780 | 780 | 780 | 780 | 1,000 |
| 2006/08/24 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/08/23 | 851 | 858 | 840 | 840 | 7,000 |
| 2006/08/17 | 849 | 870 | 849 | 850 | 7,000 |
| 2006/08/15 | 810 | 820 | 810 | 820 | 4,000 |
| 2006/08/14 | 800 | 805 | 800 | 805 | 5,000 |
| 2006/08/04 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/08/03 | 770 | 770 | 770 | 770 | 3,000 |
| 2006/08/02 | 789 | 790 | 789 | 790 | 4,000 |
| 2006/08/01 | 780 | 798 | 780 | 798 | 2,000 |
| 2006/07/31 | 740 | 740 | 740 | 740 | 2,000 |
| 2006/07/28 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/07/26 | 723 | 723 | 723 | 723 | 1,000 |
| 2006/07/20 | 741 | 741 | 741 | 741 | 1,000 |
| 2006/07/19 | 745 | 745 | 730 | 730 | 4,000 |
| 2006/07/18 | 780 | 780 | 755 | 755 | 6,000 |
| 2006/07/14 | 828 | 828 | 828 | 828 | 2,000 |
| 2006/07/12 | 792 | 792 | 788 | 788 | 4,000 |
| 2006/07/11 | 849 | 849 | 810 | 811 | 11,000 |
| 2006/07/10 | 886 | 886 | 822 | 822 | 5,000 |
| 2006/07/06 | 850 | 850 | 850 | 850 | 3,000 |
| 2006/07/05 | 878 | 878 | 869 | 869 | 7,000 |
| 2006/07/04 | 900 | 900 | 878 | 878 | 15,000 |
| 2006/07/03 | 935 | 935 | 910 | 910 | 6,000 |
| 2006/06/30 | 970 | 970 | 955 | 955 | 9,000 |
| 2006/06/29 | 980 | 980 | 970 | 975 | 14,000 |
| 2006/06/28 | 977 | 1,000 | 965 | 1,000 | 31,000 |
| 2006/06/27 | 975 | 1,040 | 960 | 980 | 148,000 |
| 2006/06/26 | 903 | 973 | 903 | 973 | 14,000 |
| 2006/06/23 | 865 | 874 | 865 | 873 | 4,000 |
| 2006/06/22 | 867 | 867 | 855 | 855 | 4,000 |
| 2006/06/21 | 905 | 905 | 851 | 877 | 17,000 |
| 2006/06/20 | 1,150 | 1,150 | 920 | 941 | 41,000 |
| 2006/06/19 | 1,040 | 1,050 | 1,040 | 1,050 | 15,000 |
| 2006/06/16 | 930 | 950 | 930 | 950 | 23,000 |
| 2006/06/15 | 753 | 830 | 753 | 830 | 23,000 |
| 2006/06/14 | 722 | 790 | 722 | 750 | 158,000 |
| 2006/06/13 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/06/12 | 759 | 759 | 759 | 759 | 1,000 |
| 2006/06/09 | 779 | 779 | 759 | 759 | 5,000 |
| 2006/06/08 | 759 | 759 | 759 | 759 | 4,000 |
| 2006/06/07 | 726 | 779 | 710 | 779 | 10,000 |
| 2006/06/06 | 790 | 790 | 707 | 717 | 15,000 |
| 2006/06/05 | 710 | 735 | 700 | 735 | 11,000 |
| 2006/06/02 | 720 | 720 | 660 | 690 | 17,000 |
| 2006/06/01 | 741 | 741 | 740 | 740 | 4,000 |
| 2006/05/31 | 793 | 793 | 760 | 760 | 3,000 |
| 2006/05/30 | 850 | 850 | 788 | 798 | 8,000 |
| 2006/05/26 | 855 | 855 | 855 | 855 | 1,000 |
| 2006/05/25 | 862 | 862 | 850 | 850 | 5,000 |
| 2006/05/23 | 895 | 895 | 890 | 890 | 6,000 |
| 2006/05/22 | 908 | 910 | 901 | 901 | 3,000 |
| 2006/05/19 | 910 | 920 | 891 | 895 | 7,000 |
| 2006/05/18 | 950 | 950 | 950 | 950 | 2,000 |
| 2006/05/17 | 990 | 991 | 990 | 990 | 9,000 |
| 2006/05/16 | 1,020 | 1,020 | 980 | 990 | 6,000 |
| 2006/05/15 | 985 | 990 | 985 | 990 | 2,000 |
| 2006/05/12 | 1,022 | 1,022 | 1,002 | 1,002 | 4,000 |
| 2006/05/11 | 1,020 | 1,020 | 1,002 | 1,002 | 4,000 |
| 2006/05/10 | 1,047 | 1,047 | 1,013 | 1,016 | 3,000 |
| 2006/05/09 | 1,051 | 1,051 | 1,017 | 1,017 | 5,000 |
| 2006/05/08 | 1,041 | 1,070 | 1,041 | 1,051 | 4,000 |
| 2006/05/02 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 2006/05/01 | 1,052 | 1,052 | 1,011 | 1,011 | 6,000 |
| 2006/04/27 | 1,021 | 1,061 | 1,021 | 1,061 | 6,000 |
| 2006/04/26 | 1,070 | 1,100 | 1,041 | 1,041 | 9,000 |
| 2006/04/25 | 1,000 | 1,035 | 990 | 1,030 | 16,000 |
| 2006/04/24 | 1,098 | 1,098 | 1,035 | 1,035 | 5,000 |
| 2006/04/21 | 1,115 | 1,136 | 1,115 | 1,115 | 6,000 |
| 2006/04/20 | 1,176 | 1,176 | 1,155 | 1,155 | 5,000 |
| 2006/04/19 | 1,169 | 1,189 | 1,169 | 1,189 | 2,000 |
| 2006/04/18 | 1,160 | 1,160 | 1,155 | 1,155 | 4,000 |
| 2006/04/13 | 1,281 | 1,281 | 1,220 | 1,220 | 9,000 |
| 2006/04/12 | 1,319 | 1,319 | 1,211 | 1,230 | 8,000 |
| 2006/04/11 | 1,150 | 1,330 | 1,150 | 1,330 | 26,000 |
| 2006/04/10 | 1,163 | 1,183 | 1,160 | 1,160 | 12,000 |
| 2006/04/07 | 1,200 | 1,200 | 1,150 | 1,150 | 11,000 |
| 2006/04/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/04/05 | 1,220 | 1,230 | 1,200 | 1,200 | 15,000 |
| 2006/04/04 | 1,294 | 1,294 | 1,260 | 1,260 | 10,000 |
| 2006/04/03 | 1,300 | 1,300 | 1,260 | 1,300 | 5,000 |
| 2006/03/31 | 1,281 | 1,300 | 1,280 | 1,300 | 3,000 |
| 2006/03/30 | 1,251 | 1,320 | 1,251 | 1,300 | 8,000 |
| 2006/03/29 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 |
| 2006/03/28 | 1,280 | 1,280 | 1,261 | 1,270 | 5,000 |
| 2006/03/27 | 1,311 | 1,311 | 1,250 | 1,280 | 18,000 |
| 2006/03/24 | 1,455 | 1,455 | 1,380 | 1,380 | 4,000 |
| 2006/03/23 | 1,459 | 1,459 | 1,360 | 1,395 | 12,000 |
| 2006/03/22 | 1,316 | 1,470 | 1,316 | 1,470 | 14,000 |
| 2006/03/20 | 1,520 | 1,520 | 1,300 | 1,300 | 19,000 |
| 2006/03/17 | 1,680 | 1,680 | 1,550 | 1,580 | 24,000 |
| 2006/03/16 | 1,551 | 1,829 | 1,460 | 1,530 | 82,000 |
| 2006/03/15 | 1,440 | 1,540 | 1,400 | 1,540 | 83,000 |
| 2006/03/14 | 1,200 | 1,340 | 1,200 | 1,340 | 48,000 |
| 2006/03/13 | 1,090 | 1,140 | 1,090 | 1,140 | 4,000 |
| 2006/03/10 | 1,089 | 1,090 | 1,089 | 1,090 | 2,000 |
| 2006/03/09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2006/03/08 | 1,071 | 1,080 | 1,071 | 1,080 | 2,000 |
| 2006/03/07 | 1,031 | 1,070 | 1,031 | 1,070 | 5,000 |
| 2006/03/06 | 1,050 | 1,050 | 1,035 | 1,035 | 3,000 |
| 2006/03/03 | 1,041 | 1,050 | 1,041 | 1,050 | 4,000 |
| 2006/03/02 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2006/03/01 | 1,090 | 1,120 | 1,070 | 1,120 | 5,000 |
| 2006/02/28 | 1,190 | 1,190 | 1,100 | 1,100 | 6,000 |
| 2006/02/27 | 1,200 | 1,220 | 1,170 | 1,180 | 15,000 |
| 2006/02/24 | 1,090 | 1,125 | 1,090 | 1,125 | 14,000 |
| 2006/02/23 | 1,000 | 1,050 | 970 | 1,050 | 92,000 |
| 2006/02/22 | 1,060 | 1,100 | 1,060 | 1,100 | 2,000 |
| 2006/02/21 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
| 2006/02/20 | 1,060 | 1,060 | 1,060 | 1,060 | 25,000 |
| 2006/02/17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2006/02/16 | 1,249 | 1,249 | 1,248 | 1,248 | 5,000 |
| 2006/02/15 | 1,212 | 1,231 | 1,211 | 1,231 | 5,000 |
| 2006/02/14 | 1,199 | 1,270 | 1,199 | 1,211 | 12,000 |
| 2006/02/13 | 1,380 | 1,380 | 1,203 | 1,203 | 13,000 |
| 2006/02/10 | 1,460 | 1,461 | 1,363 | 1,403 | 9,000 |
| 2006/02/09 | 1,495 | 1,540 | 1,450 | 1,450 | 22,000 |
| 2006/02/08 | 1,319 | 1,435 | 1,310 | 1,435 | 21,000 |
| 2006/02/07 | 1,410 | 1,410 | 1,320 | 1,320 | 21,000 |
| 2006/02/06 | 1,499 | 1,499 | 1,410 | 1,425 | 14,000 |
| 2006/02/03 | 1,470 | 1,530 | 1,460 | 1,530 | 26,000 |
| 2006/02/02 | 1,499 | 1,500 | 1,450 | 1,480 | 15,000 |
| 2006/02/01 | 1,540 | 1,540 | 1,500 | 1,500 | 8,000 |
| 2006/01/31 | 1,650 | 1,650 | 1,600 | 1,600 | 9,000 |
| 2006/01/30 | 1,532 | 1,650 | 1,526 | 1,645 | 7,000 |
| 2006/01/27 | 1,700 | 1,710 | 1,590 | 1,590 | 13,000 |
| 2006/01/26 | 1,649 | 1,750 | 1,649 | 1,700 | 15,000 |
| 2006/01/25 | 1,606 | 1,690 | 1,600 | 1,649 | 25,000 |
| 2006/01/24 | 1,540 | 1,550 | 1,390 | 1,513 | 43,000 |
| 2006/01/23 | 1,540 | 1,580 | 1,540 | 1,540 | 26,000 |
| 2006/01/20 | 2,000 | 2,060 | 1,840 | 1,840 | 13,000 |
| 2006/01/19 | 2,020 | 2,240 | 2,000 | 2,240 | 16,000 |
| 2006/01/18 | 2,610 | 2,610 | 2,100 | 2,140 | 25,000 |
| 2006/01/17 | 2,540 | 2,540 | 2,400 | 2,450 | 56,000 |
| 2006/01/16 | 2,140 | 2,140 | 2,140 | 2,140 | 26,000 |
| 2006/01/13 | 1,520 | 1,840 | 1,520 | 1,840 | 30,000 |
| 2006/01/12 | 1,650 | 1,700 | 1,510 | 1,510 | 19,000 |
| 2006/01/11 | 1,650 | 1,650 | 1,590 | 1,650 | 17,000 |
| 2006/01/10 | 1,340 | 1,450 | 1,340 | 1,450 | 17,000 |
| 2006/01/06 | 1,100 | 1,250 | 1,100 | 1,250 | 13,000 |
| 2006/01/05 | 1,030 | 1,120 | 1,030 | 1,120 | 18,000 |
| 2006/01/04 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 |