日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 159 159 158 158 5,000
2010/12/29 0 0 0 159 0
2010/12/28 159 159 159 159 2,000
2010/12/27 158 158 157 158 4,000
2010/12/24 159 159 157 159 5,000
2010/12/22 158 160 158 159 8,000
2010/12/21 168 168 158 160 19,000
2010/12/20 169 169 168 168 5,000
2010/12/17 169 169 167 169 8,000
2010/12/16 169 169 169 169 3,000
2010/12/15 170 170 169 169 3,000
2010/12/14 169 175 169 172 12,000
2010/12/13 170 170 169 169 8,000
2010/12/10 170 170 170 170 1,000
2010/12/09 174 174 174 174 1,000
2010/12/08 174 174 174 174 3,000
2010/12/07 0 0 0 174 0
2010/12/06 0 0 0 174 0
2010/12/03 0 0 0 174 0
2010/12/02 0 0 0 174 0
2010/12/01 0 0 0 174 0
2010/11/30 174 174 174 174 3,000
2010/11/29 0 0 0 174 0
2010/11/26 174 174 174 174 3,000
2010/11/25 177 177 174 174 9,000
2010/11/24 175 178 175 178 7,000
2010/11/22 0 0 0 185 0
2010/11/19 175 185 175 185 10,000
2010/11/18 0 0 0 175 0
2010/11/17 173 175 173 175 2,000
2010/11/16 174 175 174 175 2,000
2010/11/15 174 175 174 175 6,000
2010/11/12 174 174 174 174 43,000
2010/11/11 0 0 0 184 0
2010/11/10 183 184 183 184 23,000
2010/11/09 0 0 0 188 0
2010/11/08 0 0 0 188 0
2010/11/05 0 0 0 188 0
2010/11/04 0 0 0 188 0
2010/11/02 0 0 0 188 0
2010/11/01 0 0 0 188 0
2010/10/29 188 188 188 188 2,000
2010/10/28 0 0 0 188 0
2010/10/27 182 188 178 188 6,000
2010/10/26 0 0 0 195 0
2010/10/25 0 0 0 195 0
2010/10/22 0 0 0 195 0
2010/10/21 0 0 0 195 0
2010/10/20 0 0 0 195 0
2010/10/19 0 0 0 195 0
2010/10/18 0 0 0 195 0
2010/10/15 0 0 0 195 0
2010/10/14 0 0 0 195 0
2010/10/13 0 0 0 195 0
2010/10/12 0 0 0 195 0
2010/10/08 0 0 0 195 0
2010/10/07 0 0 0 195 0
2010/10/06 0 0 0 195 0
2010/10/05 190 195 180 195 7,000
2010/10/04 0 0 0 203 0
2010/10/01 0 0 0 203 0
2010/09/30 203 203 203 203 1,000
2010/09/29 0 0 0 203 0
2010/09/28 203 203 203 203 1,000
2010/09/27 203 203 203 203 1,000
2010/09/24 0 0 0 203 0
2010/09/22 0 0 0 203 0
2010/09/21 0 0 0 203 0
2010/09/17 0 0 0 203 0
2010/09/16 0 0 0 203 0
2010/09/15 0 0 0 203 0
2010/09/14 0 0 0 203 0
2010/09/13 0 0 0 203 0
2010/09/10 0 0 0 203 0
2010/09/09 203 203 203 203 2,000
2010/09/08 203 203 203 203 1,000
2010/09/07 0 0 0 205 0
2010/09/06 0 0 0 205 0
2010/09/03 0 0 0 205 0
2010/09/02 0 0 0 205 0
2010/09/01 0 0 0 205 0
2010/08/31 205 205 205 205 1,000
2010/08/30 0 0 0 205 0
2010/08/27 205 205 205 205 1,000
2010/08/26 0 0 0 206 0
2010/08/25 206 206 206 206 1,000
2010/08/24 200 200 200 200 1,000
2010/08/23 207 207 207 207 1,000
2010/08/20 0 0 0 190 0
2010/08/19 0 0 0 190 0
2010/08/18 190 190 190 190 1,000
2010/08/17 0 0 0 195 0
2010/08/16 0 0 0 195 0
2010/08/13 0 0 0 195 0
2010/08/12 195 195 195 195 1,000
2010/08/11 0 0 0 207 0
2010/08/10 0 0 0 207 0
2010/08/09 0 0 0 207 0
2010/08/06 0 0 0 207 0
2010/08/05 0 0 0 207 0
2010/08/04 0 0 0 207 0
2010/08/03 207 207 207 207 2,000
2010/08/02 0 0 0 197 0
2010/07/30 197 197 197 197 2,000
2010/07/29 0 0 0 197 0
2010/07/28 0 0 0 197 0
2010/07/27 0 0 0 197 0
2010/07/26 0 0 0 197 0
2010/07/23 197 197 197 197 1,000
2010/07/22 0 0 0 195 0
2010/07/21 0 0 0 195 0
2010/07/20 0 0 0 195 0
2010/07/16 0 0 0 195 0
2010/07/15 0 0 0 195 0
2010/07/14 195 195 195 195 2,000
2010/07/13 0 0 0 195 0
2010/07/12 0 0 0 195 0
2010/07/09 0 0 0 195 0
2010/07/08 0 0 0 195 0
2010/07/07 0 0 0 195 0
2010/07/06 0 0 0 195 0
2010/07/05 0 0 0 195 0
2010/07/02 0 0 0 195 0
2010/07/01 0 0 0 195 0
2010/06/30 195 195 195 195 10,000
2010/06/29 0 0 0 195 0
2010/06/28 195 195 195 195 1,000
2010/06/25 0 0 0 195 0
2010/06/24 0 0 0 195 0
2010/06/23 0 0 0 195 0
2010/06/22 0 0 0 195 0
2010/06/21 195 195 195 195 1,000
2010/06/18 0 0 0 200 0
2010/06/17 0 0 0 200 0
2010/06/16 195 200 195 200 5,000
2010/06/15 0 0 0 195 0
2010/06/14 195 195 195 195 2,000
2010/06/11 0 0 0 185 0
2010/06/10 0 0 0 185 0
2010/06/09 0 0 0 185 0
2010/06/08 0 0 0 185 0
2010/06/07 0 0 0 185 0
2010/06/04 0 0 0 185 0
2010/06/03 0 0 0 185 0
2010/06/02 185 185 185 185 2,000
2010/06/01 0 0 0 185 0
2010/05/31 185 185 185 185 2,000
2010/05/28 0 0 0 185 0
2010/05/27 0 0 0 185 0
2010/05/26 185 185 185 185 1,000
2010/05/25 190 190 190 190 1,000
2010/05/24 197 197 193 193 2,000
2010/05/21 200 200 197 197 4,000
2010/05/20 0 0 0 216 0
2010/05/19 0 0 0 216 0
2010/05/18 213 216 213 216 5,000
2010/05/17 0 0 0 205 0
2010/05/14 0 0 0 205 0
2010/05/13 202 205 202 205 4,000
2010/05/12 210 210 210 210 1,000
2010/05/11 205 205 205 205 1,000
2010/05/10 205 205 200 200 2,000
2010/05/07 0 0 0 210 0
2010/05/06 213 213 210 210 2,000
2010/04/30 216 216 215 215 3,000
2010/04/28 215 215 215 215 1,000
2010/04/27 214 214 214 214 1,000
2010/04/26 215 217 214 214 4,000
2010/04/23 0 0 0 216 0
2010/04/22 216 216 216 216 4,000
2010/04/21 220 220 216 216 6,000
2010/04/20 235 235 227 227 2,000
2010/04/19 0 0 0 227 0
2010/04/16 227 227 227 227 1,000
2010/04/15 0 0 0 227 0
2010/04/14 227 227 227 227 1,000
2010/04/13 230 235 230 235 2,000
2010/04/12 0 0 0 245 0
2010/04/09 0 0 0 245 0
2010/04/08 245 245 245 245 2,000
2010/04/07 0 0 0 239 0
2010/04/06 0 0 0 239 0
2010/04/05 0 0 0 239 0
2010/04/02 0 0 0 239 0
2010/04/01 0 0 0 239 0
2010/03/31 239 239 239 239 2,000
2010/03/29 239 239 239 239 1,000
2010/03/26 230 230 230 230 1,000
2010/03/25 225 232 225 232 3,000
2010/03/15 219 219 219 219 1,000
2010/03/12 225 225 225 225 1,000
2010/03/11 224 224 224 224 1,000
2010/03/01 216 216 216 216 1,000
2010/02/26 220 220 215 215 3,000
2010/02/23 234 234 211 220 9,000
2010/02/19 232 232 226 226 2,000
2010/02/18 245 245 245 245 7,000
2010/02/17 250 250 250 250 1,000
2010/02/09 234 234 234 234 1,000
2010/02/05 244 244 244 244 5,000
2010/01/29 241 241 241 241 2,000
2010/01/28 241 241 241 241 1,000
2010/01/15 257 257 257 257 1,000
2010/01/14 236 241 236 241 5,000
2010/01/12 236 236 236 236 1,000
2010/01/05 241 241 241 241 1,000

このページの先頭へ