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 |
|---|---|---|---|---|---|
| 2024/10/04 | 742 | 758 | 736 | 747 | 3,500 |
| 2024/10/03 | 743 | 758 | 722 | 741 | 9,100 |
| 2024/10/02 | 716 | 745 | 716 | 740 | 9,000 |
| 2024/10/01 | 726 | 742 | 721 | 728 | 5,300 |
| 2024/09/30 | 730 | 731 | 721 | 730 | 10,300 |
| 2024/09/27 | 784 | 814 | 690 | 730 | 36,700 |
| 2024/09/26 | 759 | 780 | 758 | 774 | 7,600 |
| 2024/09/25 | 770 | 784 | 758 | 772 | 3,900 |
| 2024/09/24 | 814 | 814 | 761 | 770 | 7,800 |
| 2024/09/20 | 826 | 826 | 809 | 809 | 2,200 |
| 2024/09/19 | 821 | 823 | 813 | 820 | 2,300 |
| 2024/09/18 | 808 | 828 | 807 | 813 | 16,500 |
| 2024/09/17 | 843 | 843 | 799 | 810 | 20,300 |
| 2024/09/13 | 820 | 842 | 820 | 828 | 5,600 |
| 2024/09/12 | 799 | 850 | 793 | 824 | 25,600 |
| 2024/09/11 | 788 | 809 | 781 | 786 | 19,800 |
| 2024/09/10 | 764 | 800 | 743 | 781 | 40,600 |
| 2024/09/09 | 752 | 795 | 737 | 763 | 37,700 |
| 2024/09/06 | 768 | 922 | 759 | 795 | 460,100 |
| 2024/09/05 | 731 | 777 | 731 | 772 | 17,800 |
| 2024/09/04 | 741 | 759 | 730 | 738 | 14,100 |
| 2024/09/03 | 774 | 800 | 760 | 762 | 21,900 |
| 2024/09/02 | 758 | 772 | 758 | 765 | 7,500 |
| 2024/08/30 | 751 | 759 | 746 | 750 | 5,600 |
| 2024/08/29 | 745 | 755 | 738 | 746 | 4,400 |
| 2024/08/28 | 772 | 777 | 738 | 745 | 14,000 |
| 2024/08/27 | 801 | 801 | 769 | 769 | 29,300 |
| 2024/08/26 | 804 | 865 | 784 | 786 | 130,100 |
| 2024/08/23 | 715 | 865 | 705 | 835 | 280,000 |
| 2024/08/22 | 715 | 728 | 715 | 715 | 3,700 |
| 2024/08/21 | 713 | 739 | 708 | 717 | 14,700 |
| 2024/08/20 | 693 | 709 | 688 | 700 | 7,100 |
| 2024/08/19 | 698 | 702 | 690 | 691 | 2,200 |
| 2024/08/16 | 720 | 720 | 692 | 699 | 7,700 |
| 2024/08/15 | 702 | 722 | 702 | 722 | 5,700 |
| 2024/08/14 | 725 | 731 | 722 | 723 | 4,100 |
| 2024/08/13 | 682 | 710 | 682 | 710 | 3,400 |
| 2024/08/09 | 692 | 702 | 675 | 686 | 7,400 |
| 2024/08/08 | 709 | 718 | 693 | 707 | 2,400 |
| 2024/08/07 | 675 | 728 | 675 | 717 | 2,700 |
| 2024/08/06 | 675 | 700 | 675 | 680 | 8,500 |
| 2024/08/05 | 718 | 725 | 700 | 700 | 12,100 |
| 2024/08/02 | 732 | 739 | 717 | 733 | 4,900 |
| 2024/08/01 | 762 | 763 | 743 | 743 | 5,300 |
| 2024/07/31 | 756 | 765 | 756 | 762 | 5,000 |
| 2024/07/30 | 759 | 760 | 756 | 756 | 1,600 |
| 2024/07/29 | 754 | 765 | 754 | 754 | 4,700 |
| 2024/07/26 | 748 | 775 | 748 | 753 | 2,200 |
| 2024/07/25 | 745 | 759 | 743 | 748 | 2,900 |
| 2024/07/24 | 742 | 775 | 742 | 755 | 3,300 |
| 2024/07/23 | 752 | 762 | 752 | 752 | 4,300 |
| 2024/07/22 | 739 | 755 | 739 | 751 | 3,800 |
| 2024/07/19 | 743 | 753 | 743 | 746 | 1,200 |
| 2024/07/18 | 742 | 753 | 726 | 746 | 3,100 |
| 2024/07/17 | 747 | 752 | 741 | 749 | 1,200 |
| 2024/07/16 | 748 | 758 | 746 | 752 | 900 |
| 2024/07/12 | 738 | 758 | 738 | 758 | 2,300 |
| 2024/07/11 | 740 | 747 | 740 | 747 | 3,200 |
| 2024/07/10 | 745 | 752 | 744 | 752 | 1,500 |
| 2024/07/09 | 746 | 748 | 741 | 745 | 1,500 |
| 2024/07/08 | 750 | 750 | 742 | 749 | 1,600 |
| 2024/07/05 | 751 | 769 | 750 | 750 | 3,500 |
| 2024/07/04 | 747 | 757 | 746 | 750 | 1,500 |
| 2024/07/03 | 752 | 754 | 746 | 752 | 2,600 |
| 2024/07/02 | 756 | 760 | 742 | 752 | 14,100 |
| 2024/07/01 | 760 | 765 | 752 | 752 | 1,200 |
| 2024/06/28 | 743 | 757 | 743 | 745 | 2,300 |
| 2024/06/27 | 735 | 741 | 726 | 740 | 2,200 |
| 2024/06/26 | 745 | 745 | 741 | 742 | 400 |
| 2024/06/25 | 734 | 748 | 734 | 745 | 1,300 |
| 2024/06/24 | 730 | 746 | 730 | 733 | 1,900 |
| 2024/06/21 | 739 | 739 | 736 | 736 | 600 |
| 2024/06/20 | 749 | 749 | 737 | 745 | 1,100 |
| 2024/06/19 | 742 | 749 | 742 | 749 | 700 |
| 2024/06/18 | 735 | 749 | 734 | 742 | 1,000 |
| 2024/06/17 | 725 | 737 | 723 | 735 | 2,200 |
| 2024/06/14 | 720 | 744 | 720 | 733 | 2,600 |
| 2024/06/13 | 739 | 751 | 724 | 731 | 3,900 |
| 2024/06/12 | 742 | 742 | 742 | 742 | 500 |
| 2024/06/11 | 745 | 745 | 740 | 745 | 1,600 |
| 2024/06/10 | 747 | 748 | 747 | 748 | 1,000 |
| 2024/06/07 | 749 | 750 | 749 | 749 | 900 |
| 2024/06/06 | 756 | 784 | 756 | 761 | 800 |
| 2024/06/05 | 747 | 757 | 747 | 753 | 1,600 |
| 2024/06/04 | 748 | 752 | 746 | 746 | 2,300 |
| 2024/06/03 | 749 | 749 | 744 | 744 | 2,600 |
| 2024/05/31 | 748 | 754 | 744 | 744 | 2,600 |
| 2024/05/30 | 764 | 764 | 744 | 744 | 1,500 |
| 2024/05/29 | 754 | 789 | 751 | 765 | 2,200 |
| 2024/05/28 | 757 | 779 | 755 | 764 | 1,400 |
| 2024/05/27 | 751 | 778 | 751 | 757 | 1,600 |
| 2024/05/24 | 748 | 757 | 743 | 756 | 900 |
| 2024/05/23 | 757 | 757 | 748 | 748 | 2,000 |
| 2024/05/22 | 755 | 765 | 753 | 756 | 3,400 |
| 2024/05/21 | 777 | 787 | 753 | 756 | 2,100 |
| 2024/05/20 | 764 | 801 | 762 | 777 | 7,300 |
| 2024/05/17 | 724 | 758 | 720 | 752 | 13,700 |
| 2024/05/16 | 838 | 838 | 713 | 713 | 16,400 |
| 2024/05/15 | 840 | 840 | 829 | 834 | 1,100 |
| 2024/05/14 | 835 | 839 | 825 | 839 | 3,300 |
| 2024/05/13 | 841 | 841 | 832 | 832 | 400 |
| 2024/05/10 | 845 | 853 | 837 | 837 | 800 |
| 2024/05/09 | 867 | 867 | 839 | 841 | 2,700 |
| 2024/05/08 | 866 | 867 | 866 | 867 | 200 |
| 2024/05/07 | 873 | 873 | 865 | 865 | 1,000 |
| 2024/05/02 | 866 | 870 | 864 | 864 | 1,700 |
| 2024/05/01 | 863 | 875 | 863 | 863 | 1,300 |
| 2024/04/30 | 838 | 869 | 838 | 862 | 4,900 |
| 2024/04/26 | 846 | 858 | 828 | 838 | 3,800 |
| 2024/04/25 | 869 | 869 | 828 | 841 | 6,800 |
| 2024/04/24 | 867 | 878 | 860 | 865 | 3,200 |
| 2024/04/23 | 882 | 883 | 874 | 875 | 9,200 |
| 2024/04/22 | 888 | 902 | 888 | 897 | 1,200 |
| 2024/04/19 | 908 | 913 | 896 | 902 | 4,500 |
| 2024/04/18 | 919 | 923 | 918 | 923 | 1,000 |
| 2024/04/17 | 944 | 944 | 920 | 929 | 1,400 |
| 2024/04/16 | 953 | 953 | 929 | 929 | 4,500 |
| 2024/04/15 | 955 | 964 | 955 | 964 | 700 |
| 2024/04/12 | 958 | 960 | 954 | 955 | 1,000 |
| 2024/04/11 | 965 | 965 | 953 | 953 | 1,200 |
| 2024/04/10 | 963 | 965 | 949 | 950 | 6,500 |
| 2024/04/09 | 980 | 980 | 960 | 963 | 3,900 |
| 2024/04/08 | 999 | 1,009 | 980 | 980 | 5,900 |
| 2024/04/05 | 974 | 987 | 971 | 985 | 3,300 |
| 2024/04/04 | 974 | 985 | 974 | 983 | 2,200 |
| 2024/04/03 | 971 | 977 | 965 | 977 | 2,500 |
| 2024/04/02 | 986 | 993 | 972 | 981 | 5,100 |
| 2024/04/01 | 986 | 1,020 | 985 | 985 | 7,100 |
| 2024/03/29 | 978 | 988 | 956 | 971 | 10,200 |
| 2024/03/28 | 994 | 999 | 962 | 978 | 9,400 |
| 2024/03/27 | 1,008 | 1,028 | 997 | 1,011 | 6,400 |
| 2024/03/26 | 991 | 1,018 | 986 | 1,004 | 2,200 |
| 2024/03/25 | 1,013 | 1,019 | 984 | 996 | 7,100 |
| 2024/03/22 | 1,009 | 1,010 | 991 | 1,003 | 3,400 |
| 2024/03/21 | 996 | 1,016 | 991 | 1,009 | 12,200 |
| 2024/03/19 | 988 | 998 | 982 | 996 | 10,000 |
| 2024/03/18 | 966 | 989 | 965 | 988 | 2,600 |
| 2024/03/15 | 988 | 989 | 949 | 966 | 13,400 |
| 2024/03/14 | 992 | 1,016 | 986 | 987 | 6,800 |
| 2024/03/13 | 991 | 1,005 | 978 | 992 | 13,700 |
| 2024/03/12 | 994 | 1,011 | 988 | 994 | 6,800 |
| 2024/03/11 | 992 | 1,006 | 980 | 994 | 4,700 |
| 2024/03/08 | 1,020 | 1,030 | 970 | 1,013 | 11,200 |
| 2024/03/07 | 1,040 | 1,055 | 998 | 1,021 | 18,900 |
| 2024/03/06 | 997 | 1,046 | 997 | 1,033 | 13,200 |
| 2024/03/05 | 1,014 | 1,035 | 973 | 1,021 | 13,000 |
| 2024/03/04 | 1,050 | 1,050 | 998 | 1,015 | 12,200 |
| 2024/03/01 | 962 | 1,042 | 962 | 1,034 | 20,400 |
| 2024/02/29 | 940 | 974 | 940 | 954 | 3,400 |
| 2024/02/28 | 923 | 940 | 920 | 940 | 2,700 |
| 2024/02/27 | 949 | 949 | 923 | 923 | 3,700 |
| 2024/02/26 | 918 | 958 | 914 | 950 | 13,400 |
| 2024/02/22 | 960 | 960 | 930 | 933 | 7,900 |
| 2024/02/21 | 965 | 969 | 947 | 965 | 5,500 |
| 2024/02/20 | 979 | 979 | 956 | 965 | 4,700 |
| 2024/02/19 | 982 | 998 | 975 | 980 | 3,100 |
| 2024/02/16 | 1,000 | 1,000 | 975 | 989 | 5,300 |
| 2024/02/15 | 980 | 1,015 | 979 | 1,001 | 9,500 |
| 2024/02/14 | 1,023 | 1,046 | 1,021 | 1,042 | 3,000 |
| 2024/02/13 | 1,028 | 1,045 | 1,028 | 1,044 | 6,500 |
| 2024/02/09 | 1,025 | 1,035 | 1,025 | 1,033 | 2,800 |
| 2024/02/08 | 1,030 | 1,050 | 1,024 | 1,033 | 3,800 |
| 2024/02/07 | 1,035 | 1,035 | 1,022 | 1,030 | 4,400 |
| 2024/02/06 | 1,017 | 1,043 | 1,017 | 1,037 | 3,600 |
| 2024/02/05 | 1,023 | 1,035 | 1,016 | 1,020 | 6,000 |
| 2024/02/02 | 1,031 | 1,042 | 1,017 | 1,018 | 6,500 |
| 2024/02/01 | 1,023 | 1,059 | 1,008 | 1,017 | 21,300 |
| 2024/01/31 | 1,021 | 1,038 | 1,021 | 1,023 | 8,100 |
| 2024/01/30 | 1,023 | 1,039 | 1,018 | 1,021 | 6,400 |
| 2024/01/29 | 1,046 | 1,046 | 1,014 | 1,030 | 8,600 |
| 2024/01/26 | 1,024 | 1,196 | 1,010 | 1,016 | 159,300 |
| 2024/01/25 | 1,013 | 1,025 | 1,007 | 1,024 | 5,600 |
| 2024/01/24 | 1,017 | 1,025 | 1,008 | 1,013 | 4,200 |
| 2024/01/23 | 1,026 | 1,026 | 1,005 | 1,010 | 5,800 |
| 2024/01/22 | 1,032 | 1,040 | 1,015 | 1,016 | 5,800 |
| 2024/01/19 | 1,024 | 1,047 | 1,004 | 1,032 | 6,400 |
| 2024/01/18 | 1,005 | 1,030 | 1,001 | 1,016 | 9,300 |
| 2024/01/17 | 1,017 | 1,028 | 1,001 | 1,004 | 12,600 |
| 2024/01/16 | 1,042 | 1,050 | 1,002 | 1,011 | 25,100 |
| 2024/01/15 | 1,100 | 1,100 | 1,041 | 1,042 | 44,800 |
| 2024/01/12 | 1,150 | 1,150 | 1,090 | 1,096 | 25,300 |
| 2024/01/11 | 1,100 | 1,245 | 1,078 | 1,150 | 170,700 |
| 2024/01/10 | 1,065 | 1,100 | 1,050 | 1,062 | 14,000 |
| 2024/01/09 | 1,081 | 1,084 | 1,068 | 1,072 | 9,800 |
| 2024/01/05 | 1,080 | 1,110 | 1,060 | 1,079 | 13,300 |
| 2024/01/04 | 1,053 | 1,180 | 1,036 | 1,080 | 46,700 |