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 |
---|---|---|---|---|---|
2013/12/30 | 360 | 365 | 356 | 365 | 8,000 |
2013/12/25 | 350 | 356 | 350 | 356 | 4,000 |
2013/12/24 | 362 | 362 | 350 | 353 | 13,000 |
2013/12/19 | 355 | 362 | 355 | 362 | 2,000 |
2013/12/17 | 350 | 351 | 350 | 351 | 3,000 |
2013/12/16 | 348 | 353 | 342 | 353 | 24,000 |
2013/12/13 | 350 | 354 | 346 | 350 | 13,000 |
2013/12/12 | 358 | 358 | 358 | 358 | 1,000 |
2013/12/09 | 351 | 358 | 350 | 358 | 9,000 |
2013/12/06 | 361 | 361 | 350 | 353 | 18,000 |
2013/12/05 | 361 | 361 | 361 | 361 | 1,000 |
2013/12/04 | 361 | 361 | 361 | 361 | 2,000 |
2013/12/03 | 371 | 372 | 371 | 372 | 2,000 |
2013/12/02 | 360 | 371 | 360 | 371 | 3,000 |
2013/11/29 | 350 | 359 | 350 | 359 | 5,000 |
2013/11/27 | 350 | 353 | 350 | 353 | 3,000 |
2013/11/25 | 350 | 351 | 350 | 350 | 4,000 |
2013/11/21 | 350 | 350 | 344 | 350 | 17,000 |
2013/11/20 | 350 | 351 | 350 | 350 | 10,000 |
2013/11/19 | 360 | 360 | 354 | 354 | 2,000 |
2013/11/18 | 362 | 362 | 359 | 360 | 6,000 |
2013/11/15 | 354 | 354 | 354 | 354 | 3,000 |
2013/11/13 | 354 | 354 | 354 | 354 | 1,000 |
2013/11/12 | 345 | 354 | 345 | 354 | 9,000 |
2013/11/11 | 350 | 351 | 350 | 350 | 6,000 |
2013/11/08 | 346 | 354 | 344 | 352 | 17,000 |
2013/11/07 | 351 | 356 | 351 | 354 | 4,000 |
2013/11/06 | 351 | 351 | 351 | 351 | 1,000 |
2013/11/05 | 348 | 352 | 348 | 352 | 6,000 |
2013/11/01 | 344 | 352 | 344 | 350 | 29,000 |
2013/10/31 | 358 | 361 | 347 | 350 | 36,000 |
2013/10/30 | 351 | 358 | 346 | 358 | 25,000 |
2013/10/29 | 348 | 358 | 343 | 354 | 34,000 |
2013/10/28 | 358 | 358 | 350 | 356 | 24,000 |
2013/10/25 | 363 | 366 | 357 | 358 | 21,000 |
2013/10/24 | 367 | 367 | 361 | 365 | 17,000 |
2013/10/23 | 378 | 380 | 370 | 370 | 9,000 |
2013/10/22 | 376 | 376 | 370 | 370 | 8,000 |
2013/10/21 | 390 | 390 | 380 | 380 | 7,000 |
2013/10/17 | 395 | 395 | 394 | 394 | 3,000 |
2013/10/16 | 385 | 400 | 385 | 392 | 3,000 |
2013/10/15 | 406 | 406 | 406 | 406 | 2,000 |
2013/10/11 | 379 | 380 | 379 | 380 | 12,000 |
2013/10/09 | 370 | 370 | 370 | 370 | 1,000 |
2013/10/07 | 386 | 386 | 386 | 386 | 2,000 |
2013/10/04 | 390 | 390 | 390 | 390 | 1,000 |
2013/10/02 | 384 | 384 | 380 | 380 | 3,000 |
2013/10/01 | 400 | 400 | 400 | 400 | 1,000 |
2013/09/30 | 410 | 410 | 400 | 400 | 6,000 |
2013/09/27 | 415 | 415 | 410 | 410 | 3,000 |
2013/09/26 | 412 | 413 | 412 | 413 | 2,000 |
2013/09/24 | 411 | 411 | 408 | 408 | 3,000 |
2013/09/20 | 417 | 417 | 417 | 417 | 1,000 |
2013/09/19 | 410 | 416 | 393 | 416 | 17,000 |
2013/09/18 | 413 | 414 | 397 | 410 | 8,000 |
2013/09/17 | 413 | 413 | 413 | 413 | 4,000 |
2013/09/12 | 410 | 410 | 397 | 397 | 6,000 |
2013/09/11 | 415 | 415 | 401 | 405 | 10,000 |
2013/09/10 | 400 | 410 | 400 | 410 | 7,000 |
2013/09/09 | 424 | 424 | 388 | 396 | 20,000 |
2013/09/06 | 357 | 357 | 355 | 357 | 13,000 |
2013/09/05 | 360 | 360 | 355 | 355 | 20,000 |
2013/09/04 | 365 | 365 | 355 | 355 | 6,000 |
2013/09/03 | 360 | 361 | 360 | 360 | 4,000 |
2013/09/02 | 361 | 365 | 361 | 362 | 7,000 |
2013/08/30 | 358 | 358 | 354 | 358 | 8,000 |
2013/08/29 | 358 | 358 | 358 | 358 | 1,000 |
2013/08/28 | 366 | 366 | 361 | 361 | 4,000 |
2013/08/27 | 376 | 376 | 376 | 376 | 1,000 |
2013/08/26 | 375 | 375 | 375 | 375 | 17,000 |
2013/08/23 | 375 | 375 | 375 | 375 | 11,000 |
2013/08/22 | 375 | 375 | 375 | 375 | 2,000 |
2013/08/21 | 374 | 376 | 374 | 375 | 16,000 |
2013/08/20 | 376 | 376 | 376 | 376 | 2,000 |
2013/08/19 | 382 | 382 | 374 | 378 | 13,000 |
2013/08/16 | 374 | 374 | 373 | 374 | 13,000 |
2013/08/15 | 378 | 378 | 374 | 374 | 3,000 |
2013/08/14 | 375 | 379 | 374 | 376 | 7,000 |
2013/08/12 | 380 | 380 | 380 | 380 | 2,000 |
2013/08/08 | 378 | 382 | 378 | 382 | 6,000 |
2013/08/07 | 400 | 400 | 400 | 400 | 1,000 |
2013/08/06 | 389 | 389 | 389 | 389 | 3,000 |
2013/08/05 | 401 | 401 | 380 | 389 | 8,000 |
2013/08/02 | 391 | 400 | 386 | 400 | 9,000 |
2013/08/01 | 386 | 386 | 385 | 386 | 4,000 |
2013/07/31 | 382 | 385 | 382 | 385 | 7,000 |
2013/07/29 | 383 | 383 | 375 | 375 | 26,000 |
2013/07/25 | 390 | 390 | 390 | 390 | 1,000 |
2013/07/19 | 397 | 397 | 396 | 396 | 3,000 |
2013/07/17 | 406 | 406 | 406 | 406 | 2,000 |
2013/07/16 | 406 | 407 | 406 | 407 | 2,000 |
2013/07/12 | 406 | 406 | 399 | 399 | 2,000 |
2013/07/11 | 406 | 406 | 406 | 406 | 1,000 |
2013/07/10 | 408 | 408 | 400 | 400 | 2,000 |
2013/07/09 | 401 | 408 | 401 | 408 | 5,000 |
2013/07/08 | 399 | 408 | 399 | 408 | 8,000 |
2013/07/05 | 392 | 415 | 392 | 400 | 10,000 |
2013/07/04 | 398 | 400 | 388 | 400 | 8,000 |
2013/07/03 | 398 | 398 | 398 | 398 | 3,000 |
2013/07/02 | 396 | 398 | 396 | 398 | 4,000 |
2013/07/01 | 390 | 391 | 390 | 391 | 2,000 |
2013/06/28 | 400 | 400 | 384 | 387 | 18,000 |
2013/06/27 | 383 | 385 | 374 | 384 | 41,000 |
2013/06/26 | 380 | 385 | 374 | 374 | 20,000 |
2013/06/25 | 385 | 390 | 377 | 390 | 11,000 |
2013/06/24 | 379 | 390 | 379 | 390 | 8,000 |
2013/06/21 | 373 | 387 | 371 | 387 | 10,000 |
2013/06/20 | 399 | 399 | 393 | 393 | 6,000 |
2013/06/19 | 358 | 383 | 358 | 383 | 5,000 |
2013/06/18 | 354 | 356 | 353 | 356 | 5,000 |
2013/06/17 | 350 | 350 | 350 | 350 | 2,000 |
2013/06/14 | 350 | 350 | 350 | 350 | 6,000 |
2013/06/13 | 360 | 360 | 360 | 360 | 1,000 |
2013/06/12 | 366 | 366 | 360 | 360 | 10,000 |
2013/06/11 | 375 | 376 | 367 | 367 | 8,000 |
2013/06/10 | 368 | 384 | 365 | 384 | 14,000 |
2013/06/07 | 376 | 376 | 351 | 360 | 28,000 |
2013/06/06 | 388 | 404 | 383 | 392 | 25,000 |
2013/06/05 | 430 | 430 | 420 | 420 | 11,000 |
2013/06/04 | 430 | 440 | 424 | 430 | 11,000 |
2013/06/03 | 457 | 457 | 428 | 428 | 5,000 |
2013/05/31 | 427 | 457 | 427 | 457 | 12,000 |
2013/05/30 | 426 | 426 | 426 | 426 | 1,000 |
2013/05/29 | 426 | 426 | 426 | 426 | 6,000 |
2013/05/28 | 418 | 422 | 416 | 422 | 14,000 |
2013/05/27 | 427 | 428 | 427 | 428 | 7,000 |
2013/05/24 | 430 | 459 | 430 | 430 | 25,000 |
2013/05/23 | 455 | 455 | 423 | 423 | 33,000 |
2013/05/22 | 452 | 459 | 451 | 452 | 36,000 |
2013/05/21 | 465 | 465 | 452 | 452 | 16,000 |
2013/05/20 | 490 | 490 | 452 | 458 | 84,000 |
2013/05/17 | 479 | 500 | 471 | 498 | 23,000 |
2013/05/16 | 525 | 525 | 465 | 484 | 196,000 |
2013/05/15 | 569 | 569 | 553 | 565 | 32,000 |
2013/05/14 | 564 | 569 | 562 | 562 | 8,000 |
2013/05/13 | 579 | 579 | 558 | 560 | 12,000 |
2013/05/10 | 572 | 580 | 559 | 559 | 10,000 |
2013/05/09 | 572 | 582 | 562 | 562 | 6,000 |
2013/05/08 | 595 | 595 | 562 | 582 | 5,000 |
2013/05/07 | 600 | 600 | 590 | 596 | 8,000 |
2013/05/02 | 565 | 584 | 565 | 584 | 11,000 |
2013/05/01 | 559 | 594 | 559 | 581 | 21,000 |
2013/04/30 | 533 | 554 | 533 | 554 | 16,000 |
2013/04/26 | 543 | 550 | 532 | 550 | 24,000 |
2013/04/25 | 570 | 580 | 521 | 561 | 41,000 |
2013/04/24 | 591 | 594 | 554 | 590 | 51,000 |
2013/04/23 | 552 | 624 | 543 | 600 | 137,000 |
2013/04/22 | 492 | 532 | 490 | 532 | 174,000 |
2013/04/19 | 473 | 473 | 449 | 452 | 46,000 |
2013/04/18 | 436 | 481 | 436 | 475 | 11,000 |
2013/04/17 | 426 | 440 | 426 | 440 | 10,000 |
2013/04/16 | 420 | 428 | 420 | 426 | 5,000 |
2013/04/15 | 432 | 445 | 432 | 438 | 32,000 |
2013/04/12 | 432 | 432 | 431 | 431 | 3,000 |
2013/04/11 | 450 | 454 | 434 | 434 | 7,000 |
2013/04/10 | 461 | 469 | 453 | 457 | 8,000 |
2013/04/09 | 490 | 490 | 465 | 465 | 20,000 |
2013/04/08 | 465 | 484 | 465 | 480 | 22,000 |
2013/04/05 | 470 | 480 | 447 | 460 | 39,000 |
2013/04/04 | 410 | 425 | 410 | 425 | 8,000 |
2013/04/03 | 396 | 417 | 396 | 417 | 10,000 |
2013/04/02 | 357 | 379 | 354 | 372 | 43,000 |
2013/04/01 | 389 | 389 | 348 | 357 | 43,000 |
2013/03/29 | 418 | 418 | 375 | 397 | 47,000 |
2013/03/28 | 442 | 442 | 402 | 416 | 20,000 |
2013/03/27 | 455 | 455 | 450 | 450 | 6,000 |
2013/03/26 | 455 | 463 | 451 | 458 | 8,000 |
2013/03/25 | 465 | 479 | 463 | 463 | 8,000 |
2013/03/22 | 478 | 518 | 465 | 465 | 41,000 |
2013/03/21 | 430 | 479 | 430 | 479 | 57,000 |
2013/03/19 | 423 | 423 | 406 | 422 | 37,000 |
2013/03/18 | 404 | 425 | 399 | 399 | 35,000 |
2013/03/15 | 370 | 378 | 365 | 372 | 21,000 |
2013/03/14 | 340 | 362 | 333 | 362 | 20,000 |
2013/03/13 | 356 | 356 | 324 | 340 | 13,000 |
2013/03/12 | 380 | 380 | 350 | 356 | 22,000 |
2013/03/11 | 374 | 378 | 362 | 366 | 44,000 |
2013/03/08 | 336 | 359 | 336 | 352 | 20,000 |
2013/03/07 | 336 | 336 | 328 | 336 | 10,000 |
2013/03/06 | 314 | 328 | 312 | 320 | 12,000 |
2013/03/05 | 324 | 330 | 316 | 319 | 34,000 |
2013/03/04 | 340 | 366 | 338 | 340 | 36,000 |
2013/03/01 | 297 | 318 | 297 | 318 | 63,000 |
2013/02/28 | 285 | 295 | 285 | 295 | 16,000 |
2013/02/27 | 282 | 285 | 282 | 285 | 5,000 |
2013/02/26 | 281 | 285 | 280 | 282 | 12,000 |
2013/02/25 | 281 | 284 | 281 | 284 | 25,000 |
2013/02/22 | 280 | 280 | 280 | 280 | 4,000 |
2013/02/21 | 283 | 284 | 283 | 284 | 2,000 |
2013/02/20 | 290 | 290 | 283 | 284 | 8,000 |
2013/02/19 | 288 | 295 | 288 | 290 | 7,000 |
2013/02/18 | 290 | 298 | 285 | 288 | 15,000 |
2013/02/15 | 286 | 295 | 278 | 288 | 19,000 |
2013/02/14 | 276 | 289 | 276 | 285 | 17,000 |
2013/02/13 | 289 | 289 | 276 | 284 | 35,000 |
2013/02/12 | 307 | 307 | 296 | 298 | 23,000 |
2013/02/08 | 304 | 310 | 304 | 309 | 11,000 |
2013/02/07 | 300 | 303 | 300 | 303 | 5,000 |
2013/02/06 | 302 | 302 | 295 | 298 | 9,000 |
2013/02/05 | 298 | 301 | 297 | 297 | 30,000 |
2013/02/04 | 309 | 309 | 302 | 306 | 20,000 |
2013/02/01 | 310 | 310 | 309 | 309 | 7,000 |
2013/01/31 | 306 | 312 | 306 | 308 | 21,000 |
2013/01/30 | 301 | 308 | 300 | 306 | 19,000 |
2013/01/29 | 303 | 310 | 298 | 302 | 21,000 |
2013/01/28 | 310 | 310 | 302 | 305 | 40,000 |
2013/01/25 | 319 | 320 | 302 | 311 | 42,000 |
2013/01/24 | 295 | 311 | 295 | 311 | 39,000 |
2013/01/23 | 280 | 295 | 280 | 291 | 48,000 |
2013/01/22 | 278 | 280 | 272 | 280 | 17,000 |
2013/01/21 | 271 | 279 | 271 | 277 | 55,000 |
2013/01/18 | 271 | 273 | 271 | 271 | 13,000 |
2013/01/17 | 271 | 272 | 264 | 272 | 41,000 |
2013/01/16 | 280 | 280 | 276 | 276 | 9,000 |
2013/01/15 | 287 | 287 | 279 | 281 | 31,000 |
2013/01/11 | 284 | 287 | 283 | 287 | 6,000 |
2013/01/10 | 288 | 289 | 280 | 283 | 30,000 |
2013/01/09 | 282 | 289 | 279 | 289 | 10,000 |
2013/01/08 | 290 | 290 | 287 | 287 | 8,000 |
2013/01/07 | 301 | 310 | 285 | 291 | 42,000 |
2013/01/04 | 288 | 299 | 280 | 295 | 36,000 |