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 |
---|---|---|---|---|---|
2016/12/27 | 449 | 449 | 447 | 447 | 2,000 |
2016/12/22 | 450 | 453 | 450 | 453 | 9,000 |
2016/12/21 | 450 | 451 | 450 | 450 | 8,000 |
2016/12/20 | 451 | 451 | 451 | 451 | 3,000 |
2016/12/19 | 473 | 473 | 451 | 451 | 3,000 |
2016/12/13 | 470 | 470 | 470 | 470 | 1,000 |
2016/12/12 | 459 | 459 | 459 | 459 | 1,000 |
2016/12/08 | 451 | 451 | 451 | 451 | 1,000 |
2016/12/06 | 451 | 451 | 451 | 451 | 1,000 |
2016/12/02 | 457 | 457 | 457 | 457 | 9,000 |
2016/12/01 | 469 | 469 | 469 | 469 | 2,000 |
2016/11/29 | 469 | 469 | 469 | 469 | 1,000 |
2016/11/28 | 475 | 475 | 461 | 461 | 3,000 |
2016/11/25 | 470 | 475 | 470 | 475 | 6,000 |
2016/11/24 | 442 | 442 | 442 | 442 | 1,000 |
2016/11/21 | 436 | 437 | 436 | 437 | 3,000 |
2016/11/18 | 428 | 428 | 428 | 428 | 3,000 |
2016/11/17 | 428 | 433 | 428 | 433 | 2,000 |
2016/11/14 | 437 | 437 | 437 | 437 | 1,000 |
2016/11/11 | 437 | 437 | 437 | 437 | 2,000 |
2016/11/07 | 437 | 437 | 437 | 437 | 1,000 |
2016/10/31 | 436 | 436 | 433 | 436 | 4,000 |
2016/10/25 | 437 | 437 | 437 | 437 | 2,000 |
2016/09/29 | 437 | 437 | 437 | 437 | 1,000 |
2016/09/28 | 437 | 437 | 437 | 437 | 2,000 |
2016/09/21 | 437 | 437 | 437 | 437 | 1,000 |
2016/09/01 | 453 | 453 | 453 | 453 | 1,000 |
2016/08/18 | 453 | 453 | 453 | 453 | 1,000 |
2016/08/17 | 461 | 461 | 461 | 461 | 4,000 |
2016/08/16 | 468 | 468 | 468 | 468 | 1,000 |
2016/08/12 | 476 | 476 | 460 | 468 | 9,000 |
2016/08/10 | 484 | 484 | 476 | 476 | 2,000 |
2016/07/29 | 476 | 476 | 476 | 476 | 1,000 |
2016/07/26 | 476 | 476 | 476 | 476 | 1,000 |
2016/07/25 | 504 | 504 | 470 | 478 | 10,000 |
2016/07/22 | 504 | 504 | 504 | 504 | 1,000 |
2016/07/07 | 499 | 499 | 499 | 499 | 1,000 |
2016/06/30 | 500 | 500 | 500 | 500 | 1,000 |
2016/06/29 | 500 | 500 | 500 | 500 | 1,000 |
2016/06/24 | 499 | 499 | 499 | 499 | 1,000 |
2016/06/22 | 499 | 499 | 499 | 499 | 1,000 |
2016/06/21 | 510 | 510 | 510 | 510 | 1,000 |
2016/06/17 | 516 | 516 | 516 | 516 | 2,000 |
2016/06/15 | 553 | 553 | 553 | 553 | 3,000 |
2016/06/14 | 553 | 553 | 553 | 553 | 2,000 |
2016/06/09 | 561 | 570 | 561 | 570 | 2,000 |
2016/06/03 | 567 | 567 | 567 | 567 | 1,000 |
2016/06/02 | 578 | 578 | 577 | 577 | 2,000 |
2016/06/01 | 576 | 593 | 576 | 593 | 4,000 |
2016/05/27 | 557 | 587 | 557 | 587 | 6,000 |
2016/05/25 | 577 | 577 | 577 | 577 | 1,000 |
2016/05/20 | 575 | 577 | 575 | 577 | 2,000 |
2016/05/19 | 566 | 576 | 566 | 576 | 3,000 |
2016/05/18 | 586 | 586 | 586 | 586 | 1,000 |
2016/05/17 | 586 | 586 | 586 | 586 | 2,000 |
2016/05/13 | 577 | 577 | 567 | 576 | 4,000 |
2016/05/12 | 577 | 577 | 577 | 577 | 1,000 |
2016/05/11 | 577 | 577 | 577 | 577 | 1,000 |
2016/04/28 | 574 | 588 | 574 | 587 | 21,000 |
2016/04/26 | 574 | 574 | 574 | 574 | 1,000 |
2016/04/25 | 575 | 575 | 575 | 575 | 1,000 |
2016/04/20 | 575 | 575 | 575 | 575 | 1,000 |
2016/04/14 | 576 | 576 | 576 | 576 | 1,000 |
2016/04/07 | 550 | 580 | 550 | 580 | 5,000 |
2016/03/31 | 576 | 580 | 576 | 580 | 7,000 |
2016/03/30 | 576 | 576 | 566 | 576 | 3,000 |
2016/03/29 | 581 | 581 | 566 | 579 | 6,000 |
2016/03/28 | 582 | 589 | 582 | 583 | 5,000 |
2016/03/24 | 580 | 590 | 580 | 582 | 4,000 |
2016/03/23 | 582 | 589 | 582 | 589 | 2,000 |
2016/03/22 | 582 | 582 | 582 | 582 | 1,000 |
2016/03/18 | 600 | 600 | 600 | 600 | 1,000 |
2016/03/14 | 590 | 590 | 590 | 590 | 1,000 |
2016/03/11 | 576 | 576 | 576 | 576 | 3,000 |
2016/03/10 | 580 | 580 | 576 | 579 | 4,000 |
2016/03/09 | 576 | 580 | 576 | 580 | 2,000 |
2016/03/08 | 576 | 576 | 576 | 576 | 1,000 |
2016/03/04 | 583 | 583 | 583 | 583 | 1,000 |
2016/03/01 | 576 | 576 | 576 | 576 | 10,000 |
2016/02/25 | 577 | 577 | 576 | 576 | 3,000 |
2016/02/23 | 576 | 577 | 576 | 577 | 10,000 |
2016/02/22 | 576 | 576 | 576 | 576 | 2,000 |
2016/02/19 | 580 | 580 | 580 | 580 | 1,000 |
2016/02/18 | 590 | 590 | 590 | 590 | 1,000 |
2016/02/16 | 586 | 589 | 586 | 589 | 2,000 |
2016/02/15 | 577 | 577 | 576 | 576 | 2,000 |
2016/02/12 | 576 | 576 | 576 | 576 | 4,000 |
2016/02/10 | 576 | 576 | 576 | 576 | 3,000 |
2016/02/09 | 576 | 576 | 576 | 576 | 3,000 |
2016/02/08 | 576 | 576 | 576 | 576 | 3,000 |
2016/02/04 | 576 | 576 | 576 | 576 | 2,000 |
2016/02/01 | 576 | 577 | 576 | 577 | 4,000 |
2016/01/27 | 576 | 576 | 576 | 576 | 4,000 |
2016/01/26 | 586 | 586 | 558 | 576 | 4,000 |
2016/01/25 | 575 | 600 | 575 | 576 | 156,000 |
2016/01/20 | 579 | 579 | 579 | 579 | 2,000 |
2016/01/19 | 538 | 572 | 538 | 572 | 5,000 |
2016/01/18 | 595 | 595 | 595 | 595 | 1,000 |
2016/01/15 | 610 | 610 | 610 | 610 | 1,000 |
2016/01/14 | 526 | 600 | 526 | 600 | 2,000 |
2016/01/13 | 521 | 521 | 521 | 521 | 1,000 |
2016/01/12 | 511 | 511 | 511 | 511 | 2,000 |
2016/01/08 | 519 | 519 | 519 | 519 | 1,000 |
2016/01/07 | 529 | 529 | 529 | 529 | 1,000 |