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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |