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 |
---|---|---|---|---|---|
2021/12/30 | 783 | 783 | 766 | 766 | 3,200 |
2021/12/29 | 796 | 796 | 781 | 789 | 500 |
2021/12/28 | 778 | 778 | 759 | 766 | 9,600 |
2021/12/27 | 777 | 778 | 777 | 778 | 9,400 |
2021/12/24 | 760 | 789 | 750 | 777 | 2,400 |
2021/12/23 | 743 | 760 | 743 | 760 | 8,100 |
2021/12/22 | 765 | 765 | 740 | 765 | 2,400 |
2021/12/21 | 777 | 777 | 751 | 751 | 1,100 |
2021/12/20 | 785 | 789 | 778 | 779 | 1,100 |
2021/12/17 | 780 | 785 | 780 | 785 | 200 |
2021/12/16 | 785 | 785 | 785 | 785 | 1,400 |
2021/12/15 | 783 | 785 | 783 | 785 | 200 |
2021/12/14 | 792 | 792 | 780 | 791 | 1,300 |
2021/12/13 | 784 | 784 | 784 | 784 | 400 |
2021/12/10 | 784 | 787 | 783 | 784 | 1,600 |
2021/12/09 | 784 | 799 | 784 | 799 | 300 |
2021/12/08 | 799 | 799 | 799 | 799 | 400 |
2021/12/07 | 798 | 798 | 787 | 787 | 1,800 |
2021/12/06 | 798 | 798 | 798 | 798 | 100 |
2021/12/03 | 795 | 805 | 788 | 788 | 1,000 |
2021/12/02 | 788 | 811 | 787 | 810 | 2,000 |
2021/12/01 | 789 | 791 | 787 | 787 | 2,100 |
2021/11/30 | 819 | 819 | 819 | 819 | 3,500 |
2021/11/29 | 802 | 829 | 790 | 825 | 2,600 |
2021/11/26 | 802 | 802 | 802 | 802 | 300 |
2021/11/24 | 802 | 802 | 802 | 802 | 500 |
2021/11/22 | 822 | 822 | 802 | 802 | 200 |
2021/11/19 | 785 | 820 | 775 | 807 | 4,200 |
2021/11/18 | 780 | 790 | 780 | 790 | 1,900 |
2021/11/17 | 815 | 815 | 785 | 785 | 7,600 |
2021/11/16 | 815 | 815 | 813 | 815 | 700 |
2021/11/15 | 845 | 845 | 824 | 824 | 600 |
2021/11/12 | 847 | 847 | 847 | 847 | 100 |
2021/11/10 | 837 | 837 | 837 | 837 | 100 |
2021/11/09 | 829 | 829 | 829 | 829 | 300 |
2021/11/08 | 829 | 829 | 829 | 829 | 100 |
2021/11/05 | 825 | 825 | 822 | 822 | 300 |
2021/11/04 | 826 | 826 | 824 | 825 | 500 |
2021/11/02 | 840 | 840 | 826 | 826 | 200 |
2021/11/01 | 855 | 855 | 840 | 840 | 1,000 |
2021/10/29 | 830 | 855 | 825 | 840 | 5,000 |
2021/10/28 | 823 | 835 | 815 | 830 | 2,000 |
2021/10/27 | 809 | 827 | 809 | 827 | 900 |
2021/10/26 | 804 | 804 | 804 | 804 | 800 |
2021/10/25 | 810 | 810 | 804 | 804 | 400 |
2021/10/22 | 810 | 825 | 810 | 810 | 1,300 |
2021/10/21 | 810 | 810 | 810 | 810 | 100 |
2021/10/20 | 811 | 811 | 811 | 811 | 100 |
2021/10/19 | 826 | 826 | 826 | 826 | 200 |
2021/10/18 | 826 | 826 | 824 | 824 | 200 |
2021/10/13 | 811 | 811 | 811 | 811 | 200 |
2021/10/12 | 815 | 815 | 811 | 811 | 300 |
2021/10/11 | 830 | 830 | 830 | 830 | 500 |
2021/10/08 | 802 | 830 | 802 | 830 | 1,100 |
2021/10/07 | 803 | 803 | 802 | 802 | 400 |
2021/10/04 | 815 | 815 | 815 | 815 | 100 |
2021/10/01 | 832 | 832 | 817 | 817 | 400 |
2021/09/30 | 814 | 819 | 814 | 819 | 3,400 |
2021/09/29 | 810 | 820 | 810 | 814 | 1,000 |
2021/09/28 | 806 | 812 | 806 | 812 | 200 |
2021/09/27 | 815 | 815 | 805 | 805 | 300 |
2021/09/22 | 802 | 802 | 801 | 802 | 900 |
2021/09/21 | 815 | 815 | 815 | 815 | 200 |
2021/09/17 | 803 | 818 | 803 | 818 | 300 |
2021/09/16 | 805 | 805 | 805 | 805 | 400 |
2021/09/15 | 815 | 815 | 813 | 813 | 200 |
2021/09/13 | 823 | 823 | 819 | 819 | 400 |
2021/09/10 | 809 | 809 | 809 | 809 | 200 |
2021/09/09 | 803 | 810 | 803 | 810 | 1,400 |
2021/09/08 | 797 | 803 | 797 | 803 | 1,000 |
2021/09/07 | 802 | 802 | 781 | 797 | 2,300 |
2021/09/06 | 799 | 804 | 799 | 804 | 300 |
2021/09/03 | 794 | 794 | 794 | 794 | 200 |
2021/09/02 | 809 | 809 | 808 | 808 | 300 |
2021/09/01 | 806 | 810 | 790 | 810 | 1,200 |
2021/08/31 | 810 | 810 | 807 | 807 | 3,700 |
2021/08/30 | 807 | 810 | 807 | 807 | 1,400 |
2021/08/27 | 806 | 809 | 806 | 808 | 300 |
2021/08/26 | 810 | 819 | 810 | 819 | 400 |
2021/08/25 | 817 | 817 | 812 | 817 | 400 |
2021/08/24 | 801 | 817 | 801 | 817 | 1,400 |
2021/08/20 | 808 | 808 | 805 | 805 | 200 |
2021/08/19 | 808 | 808 | 808 | 808 | 100 |
2021/08/18 | 815 | 815 | 815 | 815 | 200 |
2021/08/16 | 808 | 808 | 808 | 808 | 100 |
2021/08/13 | 808 | 808 | 808 | 808 | 300 |
2021/08/11 | 815 | 815 | 808 | 808 | 600 |
2021/08/10 | 814 | 830 | 814 | 830 | 600 |
2021/08/06 | 829 | 829 | 829 | 829 | 300 |
2021/08/05 | 829 | 829 | 829 | 829 | 500 |
2021/08/04 | 829 | 829 | 827 | 827 | 400 |
2021/08/03 | 805 | 820 | 805 | 820 | 200 |
2021/08/02 | 810 | 820 | 810 | 820 | 200 |
2021/07/30 | 811 | 811 | 811 | 811 | 4,300 |
2021/07/29 | 811 | 811 | 811 | 811 | 200 |
2021/07/28 | 812 | 812 | 812 | 812 | 100 |
2021/07/26 | 810 | 819 | 810 | 812 | 500 |
2021/07/21 | 805 | 809 | 805 | 805 | 400 |
2021/07/20 | 804 | 804 | 801 | 801 | 1,100 |
2021/07/19 | 811 | 819 | 811 | 819 | 200 |
2021/07/16 | 813 | 824 | 813 | 824 | 500 |
2021/07/15 | 818 | 828 | 818 | 828 | 600 |
2021/07/14 | 809 | 818 | 808 | 818 | 300 |
2021/07/13 | 817 | 818 | 810 | 815 | 700 |
2021/07/12 | 808 | 816 | 808 | 816 | 300 |
2021/07/08 | 830 | 830 | 815 | 816 | 800 |
2021/07/07 | 820 | 827 | 812 | 824 | 1,500 |
2021/07/06 | 812 | 835 | 812 | 820 | 1,300 |
2021/07/05 | 817 | 817 | 815 | 815 | 200 |
2021/07/02 | 828 | 828 | 828 | 828 | 200 |
2021/07/01 | 823 | 823 | 815 | 815 | 700 |
2021/06/30 | 831 | 831 | 831 | 831 | 3,100 |
2021/06/29 | 831 | 831 | 831 | 831 | 200 |
2021/06/28 | 830 | 835 | 830 | 835 | 500 |
2021/06/25 | 830 | 835 | 830 | 830 | 600 |
2021/06/23 | 830 | 830 | 830 | 830 | 500 |
2021/06/22 | 830 | 830 | 830 | 830 | 100 |
2021/06/21 | 831 | 831 | 820 | 828 | 1,600 |
2021/06/18 | 832 | 840 | 820 | 840 | 1,500 |
2021/06/17 | 824 | 824 | 818 | 818 | 200 |
2021/06/16 | 820 | 844 | 817 | 844 | 600 |
2021/06/15 | 830 | 831 | 827 | 831 | 1,100 |
2021/06/14 | 819 | 830 | 819 | 830 | 500 |
2021/06/11 | 830 | 837 | 818 | 820 | 5,400 |
2021/06/10 | 843 | 843 | 840 | 840 | 400 |
2021/06/09 | 819 | 848 | 819 | 848 | 2,000 |
2021/06/08 | 819 | 819 | 818 | 819 | 400 |
2021/06/07 | 816 | 829 | 816 | 819 | 2,600 |
2021/06/04 | 818 | 818 | 818 | 818 | 100 |
2021/06/03 | 820 | 831 | 819 | 819 | 300 |
2021/06/02 | 820 | 820 | 810 | 810 | 900 |
2021/06/01 | 808 | 814 | 808 | 814 | 1,800 |
2021/05/31 | 822 | 822 | 810 | 820 | 4,900 |
2021/05/28 | 822 | 825 | 822 | 822 | 1,700 |
2021/05/27 | 825 | 830 | 822 | 822 | 500 |
2021/05/26 | 824 | 824 | 822 | 822 | 200 |
2021/05/25 | 829 | 830 | 829 | 830 | 1,000 |
2021/05/21 | 830 | 830 | 830 | 830 | 300 |
2021/05/20 | 831 | 835 | 830 | 830 | 500 |
2021/05/19 | 831 | 831 | 831 | 831 | 300 |
2021/05/17 | 831 | 836 | 828 | 836 | 2,700 |
2021/05/14 | 830 | 839 | 829 | 839 | 700 |
2021/05/13 | 833 | 833 | 830 | 830 | 700 |
2021/05/12 | 840 | 853 | 836 | 836 | 600 |
2021/05/11 | 856 | 856 | 838 | 845 | 1,800 |
2021/05/10 | 853 | 856 | 853 | 856 | 300 |
2021/05/07 | 853 | 853 | 845 | 846 | 500 |
2021/05/06 | 850 | 851 | 846 | 848 | 1,500 |
2021/04/30 | 861 | 865 | 850 | 850 | 4,200 |
2021/04/28 | 865 | 865 | 860 | 860 | 400 |
2021/04/27 | 862 | 862 | 862 | 862 | 200 |
2021/04/26 | 860 | 867 | 860 | 865 | 400 |
2021/04/23 | 850 | 850 | 850 | 850 | 400 |
2021/04/21 | 844 | 850 | 841 | 850 | 400 |
2021/04/20 | 851 | 851 | 850 | 850 | 1,500 |
2021/04/19 | 853 | 854 | 853 | 854 | 400 |
2021/04/15 | 860 | 860 | 860 | 860 | 200 |
2021/04/14 | 852 | 860 | 852 | 860 | 200 |
2021/04/13 | 855 | 856 | 855 | 856 | 800 |
2021/04/08 | 876 | 876 | 852 | 865 | 1,700 |
2021/04/07 | 886 | 886 | 886 | 886 | 100 |
2021/04/06 | 873 | 888 | 873 | 888 | 300 |
2021/04/05 | 876 | 876 | 874 | 874 | 300 |
2021/04/02 | 883 | 885 | 879 | 885 | 500 |
2021/04/01 | 882 | 882 | 881 | 881 | 300 |
2021/03/31 | 894 | 894 | 880 | 885 | 3,500 |
2021/03/30 | 885 | 900 | 880 | 893 | 2,300 |
2021/03/29 | 914 | 914 | 890 | 899 | 4,200 |
2021/03/26 | 869 | 884 | 866 | 869 | 1,100 |
2021/03/25 | 858 | 869 | 857 | 866 | 1,400 |
2021/03/24 | 867 | 867 | 857 | 857 | 900 |
2021/03/23 | 869 | 876 | 863 | 863 | 3,700 |
2021/03/22 | 877 | 877 | 853 | 854 | 3,200 |
2021/03/19 | 864 | 864 | 862 | 862 | 200 |
2021/03/18 | 863 | 878 | 851 | 859 | 6,100 |
2021/03/17 | 861 | 862 | 860 | 862 | 1,200 |
2021/03/16 | 862 | 862 | 858 | 858 | 400 |
2021/03/15 | 861 | 877 | 860 | 877 | 600 |
2021/03/12 | 858 | 862 | 856 | 862 | 900 |
2021/03/11 | 863 | 869 | 854 | 854 | 500 |
2021/03/10 | 848 | 863 | 848 | 863 | 600 |
2021/03/09 | 847 | 848 | 847 | 848 | 700 |
2021/03/08 | 870 | 871 | 839 | 839 | 3,400 |
2021/03/05 | 868 | 870 | 868 | 870 | 200 |
2021/03/04 | 876 | 876 | 865 | 868 | 800 |
2021/03/03 | 868 | 868 | 867 | 867 | 2,600 |
2021/03/02 | 889 | 896 | 865 | 868 | 600 |
2021/03/01 | 879 | 889 | 879 | 889 | 900 |
2021/02/26 | 870 | 879 | 864 | 864 | 4,100 |
2021/02/25 | 869 | 870 | 869 | 870 | 400 |
2021/02/24 | 869 | 869 | 869 | 869 | 700 |
2021/02/19 | 870 | 870 | 870 | 870 | 500 |
2021/02/18 | 879 | 885 | 879 | 885 | 600 |
2021/02/17 | 898 | 914 | 898 | 900 | 1,500 |
2021/02/16 | 890 | 899 | 890 | 898 | 1,100 |
2021/02/15 | 909 | 914 | 864 | 914 | 1,400 |
2021/02/09 | 886 | 910 | 886 | 910 | 1,500 |
2021/02/08 | 899 | 899 | 886 | 891 | 2,600 |
2021/02/05 | 899 | 899 | 899 | 899 | 100 |
2021/02/04 | 863 | 892 | 862 | 892 | 2,100 |
2021/02/02 | 841 | 855 | 840 | 855 | 500 |
2021/02/01 | 860 | 860 | 860 | 860 | 100 |
2021/01/29 | 851 | 851 | 840 | 845 | 4,500 |
2021/01/28 | 856 | 856 | 850 | 850 | 300 |
2021/01/27 | 856 | 878 | 855 | 856 | 2,600 |
2021/01/26 | 856 | 856 | 856 | 856 | 1,000 |
2021/01/25 | 880 | 880 | 865 | 870 | 900 |
2021/01/22 | 869 | 869 | 869 | 869 | 100 |
2021/01/21 | 866 | 875 | 851 | 863 | 6,500 |
2021/01/20 | 889 | 889 | 889 | 889 | 100 |
2021/01/18 | 884 | 885 | 873 | 885 | 800 |
2021/01/15 | 884 | 899 | 884 | 899 | 200 |
2021/01/14 | 898 | 898 | 898 | 898 | 100 |
2021/01/13 | 883 | 890 | 878 | 890 | 3,200 |
2021/01/12 | 886 | 890 | 886 | 886 | 900 |
2021/01/08 | 898 | 909 | 898 | 909 | 200 |
2021/01/07 | 890 | 900 | 880 | 883 | 2,100 |
2021/01/05 | 900 | 900 | 900 | 900 | 100 |
2021/01/04 | 910 | 910 | 910 | 910 | 900 |