9040 大宝運輸(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,333.33 |
| 1996-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 8,333.33 |
| 1996-12-26 | 990 | 995 | 990 | 995 | 9,000 | 8,291.67 |
| 1996-12-25 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 8,333.33 |
| 1996-12-24 | 999 | 1,000 | 999 | 1,000 | 3,000 | 8,333.33 |
| 1996-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 8,333.33 |
| 1996-12-19 | 1,040 | 1,040 | 1,000 | 1,000 | 14,000 | 8,333.33 |
| 1996-12-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 8,666.67 |
| 1996-12-17 | 1,070 | 1,070 | 1,040 | 1,040 | 6,000 | 8,666.67 |
| 1996-12-16 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 9,000 |
| 1996-12-13 | 1,110 | 1,110 | 1,080 | 1,080 | 4,000 | 9,000 |
| 1996-12-12 | 1,090 | 1,120 | 1,090 | 1,120 | 26,000 | 9,333.33 |
| 1996-12-11 | 1,070 | 1,110 | 1,070 | 1,090 | 33,000 | 9,083.33 |
| 1996-12-10 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 | 8,750 |
| 1996-12-09 | 1,090 | 1,100 | 1,070 | 1,070 | 9,000 | 8,916.67 |
| 1996-12-06 | 1,110 | 1,110 | 1,100 | 1,100 | 12,000 | 9,166.67 |
| 1996-12-05 | 1,110 | 1,120 | 1,100 | 1,110 | 24,000 | 9,250 |
| 1996-12-04 | 1,090 | 1,120 | 1,090 | 1,120 | 12,000 | 9,333.33 |
| 1996-12-03 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 9,083.33 |
| 1996-12-02 | 1,100 | 1,100 | 1,080 | 1,100 | 5,000 | 9,166.67 |
| 1996-11-29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 9,166.67 |
| 1996-11-28 | 1,110 | 1,110 | 1,100 | 1,110 | 10,000 | 9,250 |
| 1996-11-27 | 1,130 | 1,130 | 1,110 | 1,110 | 30,000 | 9,250 |
| 1996-11-26 | 1,150 | 1,160 | 1,130 | 1,150 | 7,000 | 9,583.33 |
| 1996-11-25 | 1,210 | 1,210 | 1,170 | 1,190 | 12,000 | 9,916.67 |
| 1996-11-22 | 1,230 | 1,240 | 1,210 | 1,240 | 15,000 | 10,333.30 |
| 1996-11-21 | 1,210 | 1,250 | 1,200 | 1,240 | 23,000 | 10,333.30 |
| 1996-11-20 | 1,190 | 1,200 | 1,180 | 1,200 | 39,000 | 10,000 |
| 1996-11-19 | 1,140 | 1,200 | 1,140 | 1,190 | 60,000 | 9,916.67 |
| 1996-11-18 | 1,110 | 1,160 | 1,110 | 1,150 | 56,000 | 9,583.33 |
| 1996-11-15 | 1,080 | 1,150 | 1,080 | 1,100 | 100,000 | 9,166.67 |
| 1996-11-14 | 1,090 | 1,100 | 1,050 | 1,100 | 36,000 | 9,166.67 |
| 1996-11-13 | 1,140 | 1,140 | 1,110 | 1,110 | 3,000 | 9,250 |
| 1996-11-12 | 1,130 | 1,150 | 1,130 | 1,140 | 21,000 | 9,500 |
| 1996-11-11 | 1,200 | 1,200 | 1,150 | 1,150 | 27,000 | 9,583.33 |
| 1996-11-08 | 1,220 | 1,230 | 1,200 | 1,210 | 24,000 | 10,083.30 |
| 1996-11-07 | 1,270 | 1,280 | 1,240 | 1,240 | 23,000 | 10,333.30 |
| 1996-11-06 | 1,260 | 1,280 | 1,260 | 1,280 | 15,000 | 10,666.70 |
| 1996-11-05 | 1,280 | 1,290 | 1,260 | 1,280 | 20,000 | 10,666.70 |
| 1996-11-01 | 1,300 | 1,300 | 1,280 | 1,280 | 30,000 | 10,666.70 |
| 1996-10-31 | 1,280 | 1,350 | 1,280 | 1,320 | 45,000 | 11,000 |
| 1996-10-30 | 1,290 | 1,290 | 1,240 | 1,260 | 71,000 | 10,500 |
| 1996-10-29 | 1,490 | 1,490 | 1,430 | 1,430 | 773,000 | 11,916.70 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株