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 |
---|---|---|---|---|---|
2017/12/29 | 975 | 1,010 | 975 | 982 | 1,500 |
2017/12/28 | 970 | 970 | 970 | 970 | 100 |
2017/12/27 | 967 | 967 | 965 | 965 | 700 |
2017/12/26 | 977 | 977 | 966 | 967 | 1,000 |
2017/12/25 | 977 | 977 | 977 | 977 | 700 |
2017/12/22 | 965 | 977 | 960 | 977 | 1,400 |
2017/12/20 | 989 | 989 | 980 | 980 | 400 |
2017/12/19 | 988 | 988 | 988 | 988 | 300 |
2017/12/18 | 989 | 989 | 989 | 989 | 300 |
2017/12/15 | 980 | 980 | 980 | 980 | 100 |
2017/12/14 | 989 | 989 | 982 | 982 | 200 |
2017/12/13 | 994 | 994 | 994 | 994 | 200 |
2017/12/12 | 980 | 980 | 980 | 980 | 400 |
2017/12/04 | 984 | 984 | 980 | 980 | 4,400 |
2017/12/01 | 981 | 981 | 980 | 980 | 600 |
2017/11/30 | 970 | 980 | 970 | 980 | 800 |
2017/11/28 | 970 | 970 | 970 | 970 | 500 |
2017/11/27 | 970 | 970 | 970 | 970 | 200 |
2017/11/24 | 965 | 965 | 965 | 965 | 200 |
2017/11/21 | 964 | 964 | 964 | 964 | 1,000 |
2017/11/17 | 979 | 979 | 979 | 979 | 600 |
2017/11/16 | 974 | 980 | 974 | 980 | 400 |
2017/11/15 | 989 | 989 | 989 | 989 | 100 |
2017/11/14 | 1,000 | 1,000 | 989 | 1,000 | 400 |
2017/11/13 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
2017/11/09 | 1,010 | 1,010 | 1,010 | 1,010 | 400 |
2017/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 900 |
2017/11/07 | 1,000 | 1,000 | 990 | 990 | 1,200 |
2017/11/06 | 1,010 | 1,010 | 999 | 1,000 | 1,100 |
2017/11/02 | 1,015 | 1,015 | 1,000 | 1,000 | 300 |
2017/11/01 | 999 | 1,005 | 999 | 1,005 | 1,100 |
2017/10/31 | 1,005 | 1,005 | 988 | 1,005 | 4,400 |
2017/10/30 | 1,011 | 1,020 | 1,004 | 1,016 | 1,600 |
2017/10/27 | 1,002 | 1,004 | 1,002 | 1,004 | 300 |
2017/10/26 | 998 | 998 | 998 | 998 | 300 |
2017/10/24 | 993 | 993 | 993 | 993 | 100 |
2017/10/23 | 984 | 989 | 984 | 989 | 1,600 |
2017/10/20 | 975 | 983 | 975 | 983 | 2,600 |
2017/10/19 | 981 | 990 | 981 | 990 | 700 |
2017/10/18 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
2017/10/16 | 1,018 | 1,018 | 990 | 990 | 700 |
2017/10/13 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
2017/10/12 | 995 | 995 | 991 | 991 | 400 |
2017/10/06 | 1,016 | 1,016 | 1,016 | 1,016 | 200 |
2017/10/05 | 991 | 991 | 991 | 991 | 100 |
2017/10/03 | 1,011 | 1,011 | 1,011 | 1,011 | 500 |
2017/10/02 | 1,011 | 1,011 | 1,011 | 1,011 | 200 |
2017/09/29 | 1,006 | 1,006 | 964 | 996 | 1,500 |
2017/09/28 | 1,002 | 1,002 | 1,002 | 1,002 | 200 |
2017/09/27 | 998 | 1,001 | 968 | 1,001 | 1,400 |
2017/09/27 | 1 -> 0.50 分割 | ||||
2017/09/26 | 501 | 501 | 501 | 501 | 1,000 |
2017/09/22 | 501 | 501 | 501 | 501 | 1,000 |
2017/09/21 | 511 | 511 | 511 | 511 | 1,000 |
2017/09/20 | 508 | 512 | 508 | 511 | 5,000 |
2017/09/19 | 507 | 507 | 507 | 507 | 1,000 |
2017/09/14 | 514 | 517 | 514 | 517 | 7,000 |
2017/09/11 | 527 | 527 | 517 | 517 | 3,000 |
2017/09/06 | 510 | 510 | 510 | 510 | 1,000 |
2017/09/01 | 510 | 510 | 510 | 510 | 1,000 |
2017/08/31 | 513 | 513 | 503 | 503 | 2,000 |
2017/08/28 | 495 | 495 | 495 | 495 | 1,000 |
2017/08/25 | 508 | 508 | 505 | 505 | 5,000 |
2017/08/24 | 505 | 505 | 505 | 505 | 1,000 |
2017/08/17 | 492 | 492 | 492 | 492 | 1,000 |
2017/08/10 | 485 | 485 | 485 | 485 | 2,000 |
2017/08/09 | 492 | 492 | 492 | 492 | 1,000 |
2017/08/08 | 492 | 492 | 491 | 492 | 12,000 |
2017/08/07 | 489 | 492 | 488 | 492 | 26,000 |
2017/08/04 | 485 | 489 | 485 | 489 | 6,000 |
2017/08/03 | 491 | 491 | 485 | 485 | 7,000 |
2017/08/02 | 491 | 491 | 491 | 491 | 1,000 |
2017/07/25 | 499 | 499 | 499 | 499 | 1,000 |
2017/07/24 | 499 | 499 | 499 | 499 | 1,000 |
2017/07/18 | 480 | 484 | 476 | 484 | 3,000 |
2017/07/14 | 487 | 487 | 487 | 487 | 1,000 |
2017/07/13 | 494 | 494 | 487 | 487 | 2,000 |
2017/07/11 | 477 | 478 | 477 | 478 | 2,000 |
2017/07/10 | 496 | 496 | 476 | 476 | 7,000 |
2017/07/05 | 491 | 491 | 491 | 491 | 1,000 |
2017/06/30 | 500 | 500 | 500 | 500 | 1,000 |
2017/06/29 | 500 | 500 | 500 | 500 | 2,000 |
2017/06/26 | 501 | 501 | 501 | 501 | 2,000 |
2017/06/23 | 501 | 501 | 501 | 501 | 1,000 |
2017/06/20 | 485 | 485 | 485 | 485 | 1,000 |
2017/06/19 | 480 | 485 | 477 | 485 | 4,000 |
2017/06/16 | 473 | 473 | 473 | 473 | 1,000 |
2017/06/15 | 466 | 501 | 466 | 474 | 17,000 |
2017/06/09 | 466 | 466 | 466 | 466 | 1,000 |
2017/06/05 | 463 | 463 | 458 | 458 | 3,000 |
2017/06/01 | 472 | 472 | 471 | 471 | 2,000 |
2017/05/30 | 472 | 472 | 472 | 472 | 1,000 |
2017/05/24 | 476 | 476 | 476 | 476 | 1,000 |
2017/05/19 | 481 | 481 | 480 | 480 | 2,000 |
2017/05/18 | 482 | 482 | 482 | 482 | 1,000 |
2017/05/17 | 490 | 490 | 490 | 490 | 1,000 |
2017/05/15 | 490 | 490 | 490 | 490 | 1,000 |
2017/05/10 | 495 | 495 | 495 | 495 | 1,000 |
2017/04/28 | 496 | 496 | 496 | 496 | 1,000 |
2017/04/26 | 496 | 496 | 496 | 496 | 1,000 |
2017/04/25 | 509 | 509 | 509 | 509 | 2,000 |
2017/04/20 | 509 | 509 | 509 | 509 | 1,000 |
2017/04/19 | 490 | 490 | 490 | 490 | 1,000 |
2017/04/18 | 528 | 528 | 528 | 528 | 1,000 |
2017/04/12 | 476 | 476 | 476 | 476 | 1,000 |
2017/04/04 | 502 | 502 | 502 | 502 | 1,000 |
2017/03/31 | 505 | 505 | 504 | 504 | 2,000 |
2017/03/30 | 504 | 504 | 504 | 504 | 2,000 |
2017/03/27 | 516 | 516 | 516 | 516 | 1,000 |
2017/03/24 | 528 | 528 | 528 | 528 | 1,000 |
2017/03/16 | 530 | 530 | 530 | 530 | 1,000 |
2017/03/14 | 534 | 534 | 534 | 534 | 1,000 |
2017/03/13 | 535 | 554 | 535 | 554 | 2,000 |
2017/03/08 | 519 | 541 | 514 | 527 | 9,000 |
2017/03/03 | 505 | 505 | 504 | 504 | 3,000 |
2017/03/02 | 509 | 510 | 509 | 510 | 2,000 |
2017/03/01 | 506 | 506 | 506 | 506 | 1,000 |
2017/02/28 | 514 | 514 | 514 | 514 | 1,000 |
2017/02/27 | 514 | 514 | 514 | 514 | 1,000 |
2017/02/24 | 500 | 504 | 500 | 504 | 2,000 |
2017/02/22 | 499 | 500 | 499 | 500 | 3,000 |
2017/02/21 | 490 | 507 | 490 | 507 | 2,000 |
2017/02/20 | 500 | 500 | 500 | 500 | 1,000 |
2017/02/07 | 505 | 505 | 505 | 505 | 1,000 |
2017/02/06 | 515 | 515 | 515 | 515 | 1,000 |
2017/01/25 | 525 | 525 | 515 | 515 | 2,000 |
2017/01/23 | 525 | 525 | 525 | 525 | 1,000 |
2017/01/19 | 524 | 548 | 524 | 548 | 2,000 |
2017/01/17 | 548 | 551 | 548 | 550 | 8,000 |
2017/01/16 | 470 | 549 | 470 | 549 | 21,000 |
2017/01/13 | 469 | 469 | 469 | 469 | 1,000 |
2017/01/12 | 452 | 452 | 452 | 452 | 2,000 |
2017/01/06 | 451 | 451 | 451 | 451 | 1,000 |