[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 
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
2016-05-20575.00577.00575.00577.0020001152000
2016-05-19566.00576.00566.00576.0030001718000
2016-05-18586.00586.00586.00586.001000586000
2016-05-17586.00586.00586.00586.0020001172000
2016-05-1600
2016-05-13577.00577.00567.00576.0040002287000
2016-05-12577.00577.00577.00577.001000577000
2016-05-11577.00577.00577.00577.001000577000
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28574.00588.00574.00587.002100012112000
2016-04-2700
2016-04-26574.00574.00574.00574.001000574000
2016-04-25575.00575.00575.00575.001000575000
2016-04-2200
2016-04-2100
2016-04-20575.00575.00575.00575.001000575000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-14576.00576.00576.00576.001000576000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-07550.00580.00550.00580.0050002819000
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-31576.00580.00576.00580.0070004048000
2016-03-30576.00576.00566.00576.0030001718000
2016-03-29581.00581.00566.00579.0060003454000
2016-03-28582.00589.00582.00583.0050002931000
2016-03-2500
2016-03-24580.00590.00580.00582.0040002332000
2016-03-23582.00589.00582.00589.0020001171000
2016-03-22582.00582.00582.00582.001000582000
2016-03-18600.00600.00600.00600.001000600000
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-14590.00590.00590.00590.001000590000
2016-03-11576.00576.00576.00576.0030001728000
2016-03-10580.00580.00576.00579.0040002314000
2016-03-09576.00580.00576.00580.0020001156000
2016-03-08576.00576.00576.00576.001000576000
2016-03-0700
2016-03-04583.00583.00583.00583.001000583000
2016-03-0300
2016-03-0200
2016-03-01576.00576.00576.00576.00100005760000
2016-02-2900
2016-02-2600
2016-02-25577.00577.00576.00576.0030001729000
2016-02-2400
2016-02-23576.00577.00576.00577.00100005761000
2016-02-22576.00576.00576.00576.0020001152000
2016-02-19580.00580.00580.00580.001000580000
2016-02-18590.00590.00590.00590.001000590000
2016-02-1700
2016-02-16586.00589.00586.00589.0020001175000
2016-02-15577.00577.00576.00576.0020001153000
2016-02-12576.00576.00576.00576.0040002304000
2016-02-10576.00576.00576.00576.0030001728000
2016-02-09576.00576.00576.00576.0030001728000
2016-02-08576.00576.00576.00576.0030001728000
2016-02-0500
2016-02-04576.00576.00576.00576.0020001152000
2016-02-0300
2016-02-0200
2016-02-01576.00577.00576.00577.0040002305000
2016-01-2900
2016-01-2800
2016-01-27576.00576.00576.00576.0040002304000
2016-01-26586.00586.00558.00576.0040002294000
2016-01-25575.00600.00575.00576.0015600089776000
2016-01-2200
2016-01-2100
2016-01-20579.00579.00579.00579.0020001158000
2016-01-19538.00572.00538.00572.0050002752000
2016-01-18595.00595.00595.00595.001000595000
2016-01-15610.00610.00610.00610.001000610000
2016-01-14526.00600.00526.00600.0020001126000
2016-01-13521.00521.00521.00521.001000521000
2016-01-12511.00511.00511.00511.0020001022000
2016-01-08519.00519.00519.00519.001000519000
2016-01-07529.00529.00529.00529.001000529000
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-29539.00539.00538.00539.0040002155000
2015-12-28539.00539.00539.00539.0040002156000
2015-12-25549.00549.00549.00549.001000549000
2015-12-2400
2015-12-22539.00539.00539.00539.001000539000
2015-12-2100
2015-12-18549.00549.00549.00549.001000549000
2015-12-1700
2015-12-16557.00566.00549.00549.00110006124000
2015-12-15555.00555.00555.00555.0020001110000
2015-12-14610.00610.00555.00555.001900011061000
2015-12-11500.00556.00500.00556.00130007066000
2015-12-10521.00549.00511.00511.0050002643000
2015-12-09515.00515.00515.00515.001000515000
2015-12-08475.00475.00475.00475.0030001425000
2015-12-07475.00481.00475.00481.002000956000
2015-12-0400
2015-12-0300
2015-12-0200
2015-12-01473.00474.00473.00474.002000947000
2015-11-30467.00473.00467.00473.002000940000
2015-11-27465.00465.00465.00465.001000465000
2015-11-26464.00464.00464.00464.002000928000

   ※ 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