[9082 東証2部] 大和自動車交通 日足 時系列データ

[9082 東証2部] 大和自動車交通 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2600
2017-05-2500
2017-05-24476.00476.00476.00476.001000476000
2017-05-2300
2017-05-2200
2017-05-19481.00481.00480.00480.002000961000
2017-05-18482.00482.00482.00482.001000482000
2017-05-17490.00490.00490.00490.001000490000
2017-05-1600
2017-05-15490.00490.00490.00490.001000490000
2017-05-1200
2017-05-1100
2017-05-10495.00495.00495.00495.001000495000
2017-05-0900
2017-05-0800
2017-05-0200
2017-05-0100
2017-04-28496.00496.00496.00496.001000496000
2017-04-2700
2017-04-26496.00496.00496.00496.001000496000
2017-04-25509.00509.00509.00509.0020001018000
2017-04-2400
2017-04-2100
2017-04-20509.00509.00509.00509.001000509000
2017-04-19490.00490.00490.00490.001000490000
2017-04-18528.00528.00528.00528.001000528000
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-12476.00476.00476.00476.001000476000
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-04502.00502.00502.00502.001000502000
2017-04-0300
2017-03-31505.00505.00504.00504.0020001009000
2017-03-30504.00504.00504.00504.0020001008000
2017-03-2900
2017-03-2800
2017-03-27516.00516.00516.00516.001000516000
2017-03-24528.00528.00528.00528.001000528000
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-16530.00530.00530.00530.001000530000
2017-03-1500
2017-03-14534.00534.00534.00534.001000534000
2017-03-13535.00554.00535.00554.0020001089000
2017-03-1000
2017-03-0900
2017-03-08519.00541.00514.00527.0090004730000
2017-03-0700
2017-03-0600
2017-03-03505.00505.00504.00504.0030001514000
2017-03-02509.00510.00509.00510.0020001019000
2017-03-01506.00506.00506.00506.001000506000
2017-02-28514.00514.00514.00514.001000514000
2017-02-27514.00514.00514.00514.001000514000
2017-02-24500.00504.00500.00504.0020001004000
2017-02-2300
2017-02-22499.00500.00499.00500.0030001498000
2017-02-21490.00507.00490.00507.002000997000
2017-02-20500.00500.00500.00500.001000500000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-07505.00505.00505.00505.001000505000
2017-02-06515.00515.00515.00515.001000515000
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-25525.00525.00515.00515.0020001040000
2017-01-2400
2017-01-23525.00525.00525.00525.001000525000
2017-01-2000
2017-01-19524.00548.00524.00548.0020001072000
2017-01-1800
2017-01-17548.00551.00548.00550.0080004396000
2017-01-16470.00549.00470.00549.002100010994000
2017-01-13469.00469.00469.00469.001000469000
2017-01-12452.00452.00452.00452.002000904000
2017-01-1100
2017-01-1000
2017-01-06451.00451.00451.00451.001000451000
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-27449.00449.00447.00447.002000896000
2016-12-2600
2016-12-22450.00453.00450.00453.0090004053000
2016-12-21450.00451.00450.00450.0080003602000
2016-12-20451.00451.00451.00451.0030001353000
2016-12-19473.00473.00451.00451.0030001381000
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-13470.00470.00470.00470.001000470000
2016-12-12459.00459.00459.00459.001000459000
2016-12-0900
2016-12-08451.00451.00451.00451.001000451000
2016-12-0700
2016-12-06451.00451.00451.00451.001000451000
2016-12-0500
2016-12-02457.00457.00457.00457.0090004113000
2016-12-01469.00469.00469.00469.002000938000
2016-11-3000
2016-11-29469.00469.00469.00469.001000469000
2016-11-28475.00475.00461.00461.0030001397000
2016-11-25470.00475.00470.00475.0060002825000
2016-11-24442.00442.00442.00442.001000442000
2016-11-2200
2016-11-21436.00437.00436.00437.0030001310000
2016-11-18428.00428.00428.00428.0030001284000
2016-11-17428.00433.00428.00433.002000861000
2016-11-1600
2016-11-1500
2016-11-14437.00437.00437.00437.001000437000
2016-11-11437.00437.00437.00437.002000874000
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-07437.00437.00437.00437.001000437000
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-31436.00436.00433.00436.0040001738000
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-25437.00437.00437.00437.002000874000
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-29437.00437.00437.00437.001000437000
2016-09-28437.00437.00437.00437.002000874000
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-21437.00437.00437.00437.001000437000
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-01453.00453.00453.00453.001000453000
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18453.00453.00453.00453.001000453000
2016-08-17461.00461.00461.00461.0040001844000
2016-08-16468.00468.00468.00468.001000468000
2016-08-1500
2016-08-12476.00476.00460.00468.0090004244000
2016-08-10484.00484.00476.00476.002000960000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29476.00476.00476.00476.001000476000
2016-07-2800
2016-07-2700
2016-07-26476.00476.00476.00476.001000476000
2016-07-25504.00504.00470.00478.00100004801000
2016-07-22504.00504.00504.00504.001000504000
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-07499.00499.00499.00499.001000499000
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-30500.00500.00500.00500.001000500000
2016-06-29500.00500.00500.00500.001000500000
2016-06-2800
2016-06-2700
2016-06-24499.00499.00499.00499.001000499000
2016-06-2300
2016-06-22499.00499.00499.00499.001000499000
2016-06-21510.00510.00510.00510.001000510000
2016-06-2000
2016-06-17516.00516.00516.00516.0020001032000
2016-06-1600
2016-06-15553.00553.00553.00553.0030001659000
2016-06-14553.00553.00553.00553.0020001106000
2016-06-1300
2016-06-1000
2016-06-09561.00570.00561.00570.0020001131000
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03567.00567.00567.00567.001000567000
2016-06-02578.00578.00577.00577.0020001155000
2016-06-01576.00593.00576.00593.0040002348000
2016-05-3100
2016-05-3000
2016-05-27557.00587.00557.00587.0060003452000
2016-05-2600
2016-05-25577.00577.00577.00577.001000577000
2016-05-2400
2016-05-2300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog