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 |
|---|---|---|---|---|---|
| 2009/12/30 | 241 | 241 | 241 | 241 | 3,000 |
| 2009/12/29 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/12/28 | 231 | 231 | 231 | 231 | 2,000 |
| 2009/12/24 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/12/18 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/12/17 | 236 | 236 | 236 | 236 | 3,000 |
| 2009/12/15 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/12/11 | 239 | 239 | 236 | 236 | 5,000 |
| 2009/12/10 | 251 | 251 | 251 | 251 | 3,000 |
| 2009/12/04 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/12/01 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/11/30 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/11/24 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/11/19 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/11/17 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/11/13 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/11/12 | 240 | 245 | 240 | 245 | 3,000 |
| 2009/11/10 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/11/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/11/06 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/11/05 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/11/02 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/10/30 | 254 | 254 | 254 | 254 | 2,000 |
| 2009/10/28 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/10/26 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/10/14 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/10/13 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/10/09 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/10/07 | 241 | 241 | 241 | 241 | 5,000 |
| 2009/10/05 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/10/02 | 281 | 281 | 241 | 241 | 5,000 |
| 2009/09/30 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/09/29 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/09/17 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/09/16 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/09/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/09/14 | 251 | 255 | 250 | 255 | 7,000 |
| 2009/09/08 | 248 | 268 | 248 | 268 | 2,000 |
| 2009/09/03 | 258 | 258 | 258 | 258 | 1,000 |
| 2009/09/02 | 245 | 258 | 245 | 258 | 5,000 |
| 2009/09/01 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/08/31 | 263 | 263 | 260 | 260 | 2,000 |
| 2009/08/28 | 255 | 260 | 250 | 260 | 5,000 |
| 2009/08/26 | 250 | 280 | 250 | 280 | 3,000 |
| 2009/08/25 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/08/24 | 246 | 250 | 246 | 250 | 3,000 |
| 2009/08/21 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/08/06 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/08/05 | 245 | 252 | 245 | 249 | 7,000 |
| 2009/08/04 | 241 | 243 | 241 | 243 | 2,000 |
| 2009/08/03 | 230 | 239 | 230 | 239 | 4,000 |
| 2009/07/31 | 216 | 230 | 216 | 230 | 5,000 |
| 2009/07/30 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/07/28 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/07/23 | 212 | 227 | 212 | 227 | 2,000 |
| 2009/07/16 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/07/13 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/07/10 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/07/09 | 218 | 223 | 218 | 223 | 3,000 |
| 2009/07/08 | 223 | 223 | 218 | 218 | 2,000 |
| 2009/07/07 | 220 | 225 | 220 | 225 | 2,000 |
| 2009/07/06 | 218 | 218 | 215 | 215 | 4,000 |
| 2009/07/03 | 227 | 227 | 220 | 220 | 2,000 |
| 2009/07/02 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/07/01 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/06/30 | 214 | 233 | 209 | 233 | 10,000 |
| 2009/06/26 | 214 | 214 | 214 | 214 | 2,000 |
| 2009/06/25 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/06/24 | 208 | 208 | 207 | 207 | 3,000 |
| 2009/06/23 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/06/19 | 210 | 211 | 210 | 211 | 4,000 |
| 2009/06/18 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/06/17 | 220 | 220 | 220 | 220 | 4,000 |
| 2009/06/16 | 223 | 223 | 220 | 220 | 3,000 |
| 2009/06/15 | 222 | 230 | 215 | 218 | 9,000 |
| 2009/06/12 | 197 | 236 | 197 | 202 | 17,000 |
| 2009/06/11 | 186 | 195 | 186 | 195 | 7,000 |
| 2009/06/10 | 185 | 186 | 185 | 186 | 4,000 |
| 2009/06/09 | 177 | 187 | 177 | 187 | 2,000 |
| 2009/06/08 | 177 | 178 | 177 | 178 | 3,000 |
| 2009/06/05 | 171 | 177 | 171 | 175 | 5,000 |
| 2009/06/04 | 171 | 171 | 169 | 169 | 11,000 |
| 2009/06/02 | 175 | 176 | 174 | 174 | 4,000 |
| 2009/06/01 | 173 | 173 | 173 | 173 | 2,000 |
| 2009/05/29 | 176 | 176 | 175 | 175 | 5,000 |
| 2009/05/28 | 178 | 178 | 176 | 176 | 4,000 |
| 2009/05/25 | 178 | 178 | 178 | 178 | 2,000 |
| 2009/05/22 | 179 | 179 | 179 | 179 | 5,000 |
| 2009/05/21 | 180 | 180 | 180 | 180 | 5,000 |
| 2009/05/19 | 179 | 180 | 178 | 178 | 8,000 |
| 2009/05/18 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/05/15 | 180 | 180 | 180 | 180 | 5,000 |
| 2009/05/14 | 181 | 181 | 180 | 180 | 8,000 |
| 2009/05/13 | 180 | 180 | 180 | 180 | 5,000 |
| 2009/05/12 | 180 | 180 | 180 | 180 | 5,000 |
| 2009/05/11 | 180 | 180 | 179 | 180 | 12,000 |
| 2009/05/07 | 178 | 183 | 178 | 183 | 3,000 |
| 2009/04/30 | 175 | 177 | 175 | 177 | 6,000 |
| 2009/04/28 | 175 | 175 | 175 | 175 | 5,000 |
| 2009/04/27 | 176 | 176 | 175 | 175 | 6,000 |
| 2009/04/24 | 175 | 176 | 175 | 176 | 6,000 |
| 2009/04/23 | 175 | 175 | 175 | 175 | 8,000 |
| 2009/04/22 | 180 | 180 | 175 | 175 | 16,000 |
| 2009/04/21 | 185 | 185 | 180 | 180 | 13,000 |
| 2009/04/20 | 185 | 185 | 185 | 185 | 7,000 |
| 2009/04/16 | 187 | 189 | 185 | 189 | 13,000 |
| 2009/04/13 | 190 | 195 | 190 | 195 | 3,000 |
| 2009/04/10 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/04/08 | 191 | 191 | 191 | 191 | 2,000 |
| 2009/04/07 | 191 | 194 | 191 | 194 | 3,000 |
| 2009/04/06 | 190 | 195 | 190 | 190 | 12,000 |
| 2009/04/03 | 190 | 190 | 185 | 189 | 25,000 |
| 2009/04/02 | 200 | 200 | 190 | 190 | 9,000 |
| 2009/04/01 | 200 | 200 | 185 | 190 | 17,000 |
| 2009/03/31 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/03/27 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/03/19 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/03/17 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/02/27 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/02/26 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/02/23 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/02/13 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/02/12 | 200 | 200 | 200 | 200 | 5,000 |
| 2009/02/09 | 212 | 215 | 212 | 215 | 4,000 |
| 2009/02/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/02/05 | 221 | 225 | 220 | 220 | 5,000 |
| 2009/02/04 | 235 | 240 | 225 | 230 | 7,000 |
| 2009/02/03 | 251 | 251 | 250 | 250 | 6,000 |
| 2009/01/30 | 293 | 295 | 293 | 295 | 4,000 |
| 2009/01/23 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/01/13 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/01/08 | 300 | 300 | 300 | 300 | 8,000 |
| 2009/01/07 | 319 | 319 | 319 | 319 | 1,000 |
| 2009/01/06 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/01/05 | 320 | 320 | 320 | 320 | 1,000 |