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 |
---|---|---|---|---|---|
2007/12/28 | 700 | 700 | 700 | 700 | 1,000 |
2007/12/26 | 700 | 700 | 700 | 700 | 2,000 |
2007/12/25 | 700 | 700 | 700 | 700 | 3,000 |
2007/12/20 | 710 | 721 | 701 | 721 | 5,000 |
2007/12/10 | 730 | 730 | 730 | 730 | 1,000 |
2007/12/07 | 730 | 730 | 730 | 730 | 1,000 |
2007/12/06 | 730 | 730 | 730 | 730 | 1,000 |
2007/11/22 | 730 | 750 | 730 | 750 | 2,000 |
2007/11/19 | 750 | 750 | 750 | 750 | 2,000 |
2007/11/16 | 720 | 748 | 720 | 748 | 6,000 |
2007/11/15 | 750 | 760 | 750 | 760 | 2,000 |
2007/11/14 | 740 | 768 | 740 | 768 | 4,000 |
2007/11/13 | 743 | 770 | 743 | 770 | 2,000 |
2007/11/12 | 755 | 763 | 755 | 763 | 2,000 |
2007/11/09 | 764 | 764 | 763 | 763 | 2,000 |
2007/11/08 | 734 | 734 | 734 | 734 | 1,000 |
2007/11/06 | 754 | 754 | 754 | 754 | 1,000 |
2007/11/01 | 715 | 754 | 715 | 754 | 9,000 |
2007/10/31 | 755 | 755 | 755 | 755 | 1,000 |
2007/10/25 | 755 | 755 | 755 | 755 | 2,000 |
2007/10/24 | 795 | 795 | 795 | 795 | 1,000 |
2007/10/11 | 800 | 800 | 800 | 800 | 1,000 |
2007/10/10 | 760 | 760 | 760 | 760 | 1,000 |
2007/10/05 | 819 | 819 | 819 | 819 | 1,000 |
2007/10/01 | 760 | 760 | 760 | 760 | 1,000 |
2007/09/28 | 760 | 760 | 760 | 760 | 1,000 |
2007/09/26 | 760 | 760 | 760 | 760 | 1,000 |
2007/09/18 | 760 | 760 | 760 | 760 | 4,000 |
2007/09/14 | 755 | 760 | 755 | 760 | 4,000 |
2007/09/13 | 755 | 755 | 755 | 755 | 1,000 |
2007/09/12 | 755 | 760 | 755 | 760 | 6,000 |
2007/09/11 | 750 | 750 | 750 | 750 | 2,000 |
2007/09/10 | 755 | 755 | 755 | 755 | 2,000 |
2007/09/07 | 750 | 750 | 750 | 750 | 1,000 |
2007/09/06 | 750 | 750 | 750 | 750 | 3,000 |
2007/09/03 | 760 | 760 | 760 | 760 | 3,000 |
2007/08/31 | 760 | 760 | 760 | 760 | 4,000 |
2007/08/30 | 750 | 760 | 750 | 760 | 2,000 |
2007/08/28 | 701 | 701 | 701 | 701 | 1,000 |
2007/08/23 | 740 | 740 | 740 | 740 | 3,000 |
2007/08/21 | 730 | 740 | 730 | 740 | 5,000 |
2007/08/17 | 720 | 740 | 720 | 740 | 3,000 |
2007/08/10 | 740 | 740 | 740 | 740 | 1,000 |
2007/08/08 | 730 | 740 | 730 | 740 | 3,000 |
2007/08/07 | 780 | 780 | 780 | 780 | 5,000 |
2007/08/01 | 780 | 780 | 780 | 780 | 1,000 |
2007/07/31 | 780 | 780 | 780 | 780 | 4,000 |
2007/07/26 | 770 | 780 | 770 | 780 | 2,000 |
2007/07/25 | 750 | 750 | 745 | 750 | 14,000 |
2007/07/24 | 760 | 760 | 755 | 755 | 3,000 |
2007/07/23 | 760 | 760 | 755 | 760 | 6,000 |
2007/07/20 | 760 | 760 | 760 | 760 | 1,000 |
2007/07/19 | 760 | 760 | 760 | 760 | 1,000 |
2007/07/18 | 760 | 760 | 760 | 760 | 2,000 |
2007/07/17 | 760 | 760 | 760 | 760 | 1,000 |
2007/07/12 | 760 | 760 | 760 | 760 | 1,000 |
2007/07/10 | 780 | 780 | 780 | 780 | 2,000 |
2007/07/09 | 750 | 780 | 750 | 780 | 4,000 |
2007/07/06 | 720 | 730 | 720 | 729 | 5,000 |
2007/07/05 | 760 | 760 | 760 | 760 | 1,000 |
2007/07/03 | 750 | 750 | 750 | 750 | 1,000 |
2007/06/28 | 760 | 760 | 760 | 760 | 1,000 |
2007/06/26 | 761 | 761 | 760 | 760 | 2,000 |
2007/06/22 | 770 | 770 | 770 | 770 | 1,000 |
2007/06/20 | 760 | 760 | 760 | 760 | 5,000 |
2007/06/18 | 756 | 756 | 756 | 756 | 1,000 |
2007/06/15 | 761 | 761 | 741 | 741 | 2,000 |
2007/06/14 | 759 | 760 | 759 | 760 | 2,000 |
2007/06/08 | 770 | 770 | 758 | 758 | 2,000 |
2007/06/05 | 757 | 757 | 757 | 757 | 1,000 |
2007/06/04 | 760 | 760 | 751 | 760 | 11,000 |
2007/06/01 | 765 | 765 | 765 | 765 | 1,000 |
2007/05/31 | 760 | 760 | 760 | 760 | 1,000 |
2007/05/29 | 760 | 760 | 760 | 760 | 1,000 |
2007/05/28 | 750 | 750 | 750 | 750 | 2,000 |
2007/05/25 | 760 | 760 | 760 | 760 | 2,000 |
2007/05/23 | 760 | 760 | 760 | 760 | 1,000 |
2007/05/18 | 753 | 753 | 753 | 753 | 1,000 |
2007/05/16 | 756 | 756 | 756 | 756 | 1,000 |
2007/05/15 | 755 | 755 | 755 | 755 | 1,000 |
2007/05/14 | 770 | 770 | 770 | 770 | 1,000 |
2007/05/11 | 755 | 755 | 755 | 755 | 4,000 |
2007/05/08 | 755 | 755 | 755 | 755 | 1,000 |
2007/05/02 | 751 | 751 | 751 | 751 | 1,000 |
2007/04/27 | 760 | 760 | 750 | 750 | 3,000 |
2007/04/25 | 760 | 760 | 760 | 760 | 1,000 |
2007/04/24 | 765 | 765 | 765 | 765 | 2,000 |
2007/04/18 | 765 | 765 | 765 | 765 | 6,000 |
2007/04/17 | 765 | 765 | 765 | 765 | 1,000 |
2007/04/16 | 760 | 760 | 750 | 750 | 3,000 |
2007/04/13 | 780 | 780 | 780 | 780 | 1,000 |
2007/04/11 | 777 | 777 | 777 | 777 | 1,000 |
2007/04/10 | 775 | 775 | 775 | 775 | 1,000 |
2007/04/09 | 775 | 780 | 775 | 775 | 3,000 |
2007/04/02 | 799 | 799 | 799 | 799 | 1,000 |
2007/03/30 | 813 | 813 | 813 | 813 | 1,000 |
2007/03/23 | 796 | 796 | 796 | 796 | 1,000 |
2007/03/14 | 791 | 796 | 790 | 796 | 3,000 |
2007/03/13 | 801 | 810 | 800 | 810 | 3,000 |
2007/03/12 | 820 | 820 | 800 | 800 | 2,000 |
2007/03/09 | 840 | 840 | 820 | 820 | 3,000 |
2007/03/06 | 830 | 830 | 830 | 830 | 1,000 |
2007/03/02 | 850 | 880 | 820 | 850 | 9,000 |
2007/03/01 | 830 | 860 | 830 | 860 | 5,000 |
2007/02/28 | 864 | 870 | 864 | 870 | 3,000 |
2007/02/27 | 933 | 933 | 900 | 910 | 6,000 |
2007/02/26 | 919 | 935 | 919 | 935 | 4,000 |
2007/02/23 | 900 | 900 | 900 | 900 | 2,000 |
2007/02/22 | 920 | 920 | 900 | 920 | 4,000 |
2007/02/21 | 919 | 939 | 900 | 934 | 14,000 |
2007/02/20 | 850 | 929 | 850 | 929 | 14,000 |
2007/02/19 | 800 | 860 | 800 | 860 | 7,000 |
2007/02/15 | 760 | 781 | 760 | 781 | 2,000 |
2007/02/14 | 755 | 760 | 755 | 760 | 3,000 |
2007/02/13 | 760 | 760 | 760 | 760 | 2,000 |
2007/02/09 | 782 | 782 | 780 | 780 | 2,000 |
2007/02/08 | 805 | 805 | 800 | 800 | 2,000 |
2007/02/07 | 820 | 820 | 820 | 820 | 1,000 |
2007/02/06 | 840 | 840 | 840 | 840 | 1,000 |
2007/02/05 | 838 | 851 | 800 | 800 | 15,000 |
2007/02/02 | 770 | 800 | 770 | 800 | 4,000 |
2007/01/31 | 750 | 750 | 750 | 750 | 2,000 |
2007/01/30 | 750 | 750 | 750 | 750 | 2,000 |
2007/01/29 | 749 | 751 | 749 | 750 | 7,000 |
2007/01/25 | 751 | 751 | 750 | 750 | 2,000 |
2007/01/24 | 750 | 751 | 750 | 751 | 3,000 |
2007/01/23 | 751 | 751 | 751 | 751 | 1,000 |
2007/01/22 | 751 | 751 | 751 | 751 | 2,000 |
2007/01/18 | 750 | 750 | 750 | 750 | 1,000 |
2007/01/16 | 770 | 770 | 770 | 770 | 2,000 |
2007/01/11 | 769 | 769 | 769 | 769 | 1,000 |
2007/01/09 | 769 | 769 | 769 | 769 | 2,000 |
2007/01/05 | 770 | 770 | 769 | 769 | 2,000 |