9040 大宝運輸(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 3,360 | 3,400 | 3,360 | 3,400 | 400 | 3,400 |
| 2023-06-08 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 3,410 |
| 2023-06-07 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2023-06-06 | - | - | - | 3,400 | - | 3,400 |
| 2023-06-05 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2023-06-02 | - | - | - | 3,395 | - | 3,395 |
| 2023-06-01 | - | - | - | 3,395 | - | 3,395 |
| 2023-05-31 | 3,395 | 3,395 | 3,395 | 3,395 | 100 | 3,395 |
| 2023-05-30 | - | - | - | 3,395 | - | 3,395 |
| 2023-05-29 | 3,360 | 3,400 | 3,360 | 3,395 | 300 | 3,395 |
| 2023-05-26 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 3,390 |
| 2023-05-25 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2023-05-24 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 3,360 |
| 2023-05-23 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2023-05-22 | 3,380 | 3,395 | 3,380 | 3,395 | 200 | 3,395 |
| 2023-05-19 | 3,370 | 3,395 | 3,370 | 3,395 | 200 | 3,395 |
| 2023-05-18 | - | - | - | 3,395 | - | 3,395 |
| 2023-05-17 | - | - | - | 3,395 | - | 3,395 |
| 2023-05-16 | - | - | - | 3,395 | - | 3,395 |
| 2023-05-15 | - | - | - | 3,395 | - | 3,395 |
| 2023-05-12 | - | - | - | 3,395 | - | 3,395 |
| 2023-05-11 | - | - | - | 3,395 | - | 3,395 |
| 2023-05-10 | - | - | - | 3,395 | - | 3,395 |
| 2023-05-09 | - | - | - | 3,395 | - | 3,395 |
| 2023-05-08 | 3,395 | 3,395 | 3,395 | 3,395 | 100 | 3,395 |
| 2023-05-02 | - | - | - | 3,400 | - | 3,400 |
| 2023-05-01 | - | - | - | 3,400 | - | 3,400 |
| 2023-04-28 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2023-04-27 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 3,400 |
| 2023-04-26 | 3,355 | 3,355 | 3,340 | 3,340 | 200 | 3,340 |
| 2023-04-25 | 3,370 | 3,390 | 3,370 | 3,390 | 200 | 3,390 |
| 2023-04-24 | 3,410 | 3,410 | 3,410 | 3,410 | 300 | 3,410 |
| 2023-04-21 | - | - | - | 3,340 | - | 3,340 |
| 2023-04-20 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2023-04-19 | 3,330 | 3,340 | 3,320 | 3,340 | 2,000 | 3,340 |
| 2023-04-18 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2023-04-17 | 3,365 | 3,390 | 3,365 | 3,390 | 200 | 3,390 |
| 2023-04-14 | 3,385 | 3,395 | 3,385 | 3,395 | 300 | 3,395 |
| 2023-04-13 | 3,330 | 3,395 | 3,330 | 3,395 | 500 | 3,395 |
| 2023-04-12 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2023-04-11 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2023-04-10 | 3,360 | 3,360 | 3,360 | 3,360 | 300 | 3,360 |
| 2023-04-07 | 3,345 | 3,350 | 3,345 | 3,350 | 300 | 3,350 |
| 2023-04-06 | 3,345 | 3,345 | 3,320 | 3,320 | 300 | 3,320 |
| 2023-04-05 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 3,335 |
| 2023-04-04 | - | - | - | 3,305 | - | 3,305 |
| 2023-04-03 | 3,350 | 3,350 | 3,305 | 3,305 | 500 | 3,305 |
| 2023-03-31 | - | - | - | 3,315 | - | 3,315 |
| 2023-03-30 | - | - | - | 3,315 | - | 3,315 |
| 2023-03-29 | 3,255 | 3,315 | 3,255 | 3,315 | 200 | 3,315 |
| 2023-03-28 | 3,310 | 3,315 | 3,310 | 3,315 | 200 | 3,315 |
| 2023-03-27 | 3,270 | 3,310 | 3,270 | 3,310 | 200 | 3,310 |
| 2023-03-24 | 3,310 | 3,310 | 3,265 | 3,265 | 300 | 3,265 |
| 2023-03-23 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2023-03-22 | 3,250 | 3,265 | 3,250 | 3,265 | 200 | 3,265 |
| 2023-03-20 | - | - | - | 3,230 | - | 3,230 |
| 2023-03-17 | 3,210 | 3,230 | 3,210 | 3,230 | 300 | 3,230 |
| 2023-03-16 | 3,295 | 3,330 | 3,295 | 3,330 | 400 | 3,330 |
| 2023-03-15 | - | - | - | 3,350 | - | 3,350 |
| 2023-03-14 | 3,330 | 3,350 | 3,330 | 3,350 | 200 | 3,350 |
| 2023-03-13 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2023-03-10 | - | - | - | 3,320 | - | 3,320 |
| 2023-03-09 | - | - | - | 3,320 | - | 3,320 |
| 2023-03-08 | - | - | - | 3,320 | - | 3,320 |
| 2023-03-07 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 3,320 |
| 2023-03-06 | - | - | - | 3,300 | - | 3,300 |
| 2023-03-03 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2023-03-02 | 3,315 | 3,315 | 3,300 | 3,300 | 200 | 3,300 |
| 2023-03-01 | - | - | - | 3,315 | - | 3,315 |
| 2023-02-28 | 3,315 | 3,315 | 3,315 | 3,315 | 200 | 3,315 |
| 2023-02-27 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 3,370 |
| 2023-02-24 | 3,350 | 3,375 | 3,350 | 3,375 | 300 | 3,375 |
| 2023-02-22 | - | - | - | 3,280 | - | 3,280 |
| 2023-02-21 | - | - | - | 3,280 | - | 3,280 |
| 2023-02-20 | - | - | - | 3,280 | - | 3,280 |
| 2023-02-17 | - | - | - | 3,280 | - | 3,280 |
| 2023-02-16 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2023-02-15 | - | - | - | 3,275 | - | 3,275 |
| 2023-02-14 | 3,280 | 3,280 | 3,275 | 3,275 | 300 | 3,275 |
| 2023-02-13 | 3,290 | 3,310 | 3,290 | 3,290 | 600 | 3,290 |
| 2023-02-10 | - | - | - | 3,360 | - | 3,360 |
| 2023-02-09 | - | - | - | 3,360 | - | 3,360 |
| 2023-02-08 | 3,300 | 3,360 | 3,300 | 3,360 | 300 | 3,360 |
| 2023-02-07 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2023-02-06 | - | - | - | 3,260 | - | 3,260 |
| 2023-02-03 | - | - | - | 3,260 | - | 3,260 |
| 2023-02-02 | - | - | - | 3,260 | - | 3,260 |
| 2023-02-01 | 3,260 | 3,315 | 3,260 | 3,260 | 400 | 3,260 |
| 2023-01-31 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2023-01-30 | - | - | - | 3,310 | - | 3,310 |
| 2023-01-27 | 3,315 | 3,315 | 3,310 | 3,310 | 300 | 3,310 |
| 2023-01-26 | - | - | - | 3,250 | - | 3,250 |
| 2023-01-25 | 3,235 | 3,250 | 3,235 | 3,250 | 200 | 3,250 |
| 2023-01-24 | 3,230 | 3,235 | 3,230 | 3,235 | 200 | 3,235 |
| 2023-01-23 | 3,240 | 3,255 | 3,185 | 3,225 | 1,400 | 3,225 |
| 2023-01-20 | 3,235 | 3,235 | 3,230 | 3,230 | 200 | 3,230 |
| 2023-01-19 | 3,215 | 3,235 | 3,210 | 3,235 | 300 | 3,235 |
| 2023-01-18 | 3,185 | 3,230 | 3,180 | 3,230 | 500 | 3,230 |
| 2023-01-17 | - | - | - | 3,185 | - | 3,185 |
| 2023-01-16 | - | - | - | 3,185 | - | 3,185 |
| 2023-01-13 | 3,185 | 3,185 | 3,185 | 3,185 | 200 | 3,185 |
| 2023-01-12 | - | - | - | 3,195 | - | 3,195 |
| 2023-01-11 | - | - | - | 3,195 | - | 3,195 |
| 2023-01-10 | 3,195 | 3,195 | 3,195 | 3,195 | 200 | 3,195 |
| 2023-01-06 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 3,190 |
| 2023-01-05 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | 3,195 |
| 2023-01-04 | 3,185 | 3,195 | 3,185 | 3,195 | 200 | 3,195 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株
