9040 大宝運輸(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-12-25 | 605 | 630 | 605 | 630 | 2,000 | 6,300 |
| 1997-12-24 | 610 | 610 | 605 | 605 | 3,000 | 6,050 |
| 1997-12-22 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1997-12-19 | 606 | 606 | 600 | 600 | 5,000 | 6,000 |
| 1997-12-18 | 615 | 615 | 615 | 615 | 2,000 | 6,150 |
| 1997-12-17 | 615 | 615 | 615 | 615 | 4,000 | 6,150 |
| 1997-12-16 | 607 | 615 | 607 | 615 | 2,000 | 6,150 |
| 1997-12-12 | 571 | 600 | 571 | 600 | 10,000 | 6,000 |
| 1997-12-08 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1997-12-05 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1997-12-03 | 570 | 580 | 570 | 580 | 6,000 | 5,800 |
| 1997-12-02 | 585 | 585 | 571 | 571 | 8,000 | 5,710 |
| 1997-12-01 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1997-11-28 | 570 | 600 | 570 | 600 | 6,000 | 6,000 |
| 1997-11-27 | 590 | 590 | 580 | 580 | 6,000 | 5,800 |
| 1997-11-26 | 611 | 620 | 610 | 620 | 6,000 | 6,200 |
| 1997-11-25 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1997-11-21 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1997-11-20 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1997-11-14 | 635 | 635 | 635 | 635 | 6,000 | 6,350 |
| 1997-11-13 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1997-11-07 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 1997-11-05 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1997-11-04 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1997-10-31 | 641 | 641 | 640 | 640 | 2,000 | 6,400 |
| 1997-10-29 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-10-28 | 625 | 625 | 625 | 625 | 3,000 | 6,250 |
| 1997-10-24 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1997-10-23 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1997-10-20 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1997-10-16 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1997-10-14 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1997-10-09 | 631 | 631 | 630 | 630 | 3,000 | 6,300 |
| 1997-10-08 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1997-10-07 | 635 | 636 | 635 | 636 | 2,000 | 6,360 |
| 1997-10-01 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1997-09-30 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1997-09-26 | 680 | 700 | 680 | 700 | 2,000 | 7,000 |
| 1997-09-25 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-09-24 | 681 | 681 | 681 | 681 | 3,000 | 6,810 |
| 1997-09-19 | 685 | 685 | 683 | 683 | 4,000 | 6,830 |
| 1997-09-18 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 1997-09-16 | 693 | 693 | 690 | 690 | 6,000 | 6,900 |
| 1997-09-12 | 840 | 840 | 840 | 840 | 1,000 | 7,000 |
| 1997-09-11 | 850 | 850 | 840 | 840 | 3,000 | 7,000 |
| 1997-09-10 | 860 | 861 | 860 | 860 | 5,000 | 7,166.67 |
| 1997-09-09 | 861 | 861 | 861 | 861 | 2,000 | 7,175 |
| 1997-09-08 | 860 | 860 | 860 | 860 | 6,000 | 7,166.67 |
| 1997-09-05 | 863 | 863 | 863 | 863 | 3,000 | 7,191.67 |
| 1997-09-03 | 861 | 861 | 861 | 861 | 1,000 | 7,175 |
| 1997-09-02 | 890 | 890 | 864 | 864 | 3,000 | 7,200 |
| 1997-08-29 | 880 | 880 | 860 | 860 | 15,000 | 7,166.67 |
| 1997-08-28 | 863 | 880 | 863 | 880 | 2,000 | 7,333.33 |
| 1997-08-27 | 863 | 863 | 863 | 863 | 1,000 | 7,191.67 |
| 1997-08-26 | 863 | 863 | 863 | 863 | 2,000 | 7,191.67 |
| 1997-08-25 | 862 | 863 | 862 | 863 | 3,000 | 7,191.67 |
| 1997-08-22 | 862 | 863 | 862 | 863 | 4,000 | 7,191.67 |
| 1997-08-20 | 862 | 862 | 862 | 862 | 1,000 | 7,183.33 |
| 1997-08-14 | 861 | 861 | 861 | 861 | 1,000 | 7,175 |
| 1997-08-12 | 860 | 860 | 860 | 860 | 2,000 | 7,166.67 |
| 1997-08-08 | 850 | 850 | 850 | 850 | 1,000 | 7,083.33 |
| 1997-08-06 | 850 | 850 | 850 | 850 | 3,000 | 7,083.33 |
| 1997-08-05 | 840 | 840 | 840 | 840 | 2,000 | 7,000 |
| 1997-08-04 | 860 | 860 | 840 | 840 | 8,000 | 7,000 |
| 1997-08-01 | 860 | 860 | 860 | 860 | 3,000 | 7,166.67 |
| 1997-07-31 | 861 | 865 | 860 | 860 | 6,000 | 7,166.67 |
| 1997-07-30 | 875 | 875 | 865 | 865 | 7,000 | 7,208.33 |
| 1997-07-29 | 870 | 870 | 860 | 865 | 34,000 | 7,208.33 |
| 1997-07-28 | 830 | 860 | 830 | 860 | 37,000 | 7,166.67 |
| 1997-07-25 | 820 | 820 | 820 | 820 | 2,000 | 6,833.33 |
| 1997-07-24 | 840 | 840 | 840 | 840 | 1,000 | 7,000 |
| 1997-07-22 | 850 | 850 | 850 | 850 | 1,000 | 7,083.33 |
| 1997-07-18 | 850 | 850 | 850 | 850 | 1,000 | 7,083.33 |
| 1997-07-17 | 880 | 880 | 880 | 880 | 1,000 | 7,333.33 |
| 1997-07-16 | 880 | 880 | 880 | 880 | 5,000 | 7,333.33 |
| 1997-07-15 | 881 | 881 | 881 | 881 | 1,000 | 7,341.67 |
| 1997-07-14 | 900 | 900 | 900 | 900 | 2,000 | 7,500 |
| 1997-07-11 | 900 | 910 | 900 | 910 | 3,000 | 7,583.33 |
| 1997-07-10 | 901 | 901 | 901 | 901 | 1,000 | 7,508.33 |
| 1997-07-09 | 900 | 900 | 900 | 900 | 4,000 | 7,500 |
| 1997-07-07 | 909 | 909 | 909 | 909 | 1,000 | 7,575 |
| 1997-07-04 | 900 | 919 | 900 | 919 | 5,000 | 7,658.33 |
| 1997-07-03 | 909 | 909 | 909 | 909 | 1,000 | 7,575 |
| 1997-07-02 | 909 | 919 | 909 | 919 | 5,000 | 7,658.33 |
| 1997-06-27 | 903 | 919 | 900 | 919 | 13,000 | 7,658.33 |
| 1997-06-26 | 870 | 890 | 870 | 890 | 4,000 | 7,416.67 |
| 1997-06-25 | 860 | 870 | 860 | 870 | 5,000 | 7,250 |
| 1997-06-24 | 900 | 900 | 899 | 899 | 3,000 | 7,491.67 |
| 1997-06-23 | 860 | 880 | 860 | 880 | 2,000 | 7,333.33 |
| 1997-06-20 | 850 | 860 | 850 | 860 | 8,000 | 7,166.67 |
| 1997-06-19 | 840 | 850 | 840 | 840 | 8,000 | 7,000 |
| 1997-06-18 | 832 | 840 | 832 | 840 | 6,000 | 7,000 |
| 1997-06-17 | 830 | 840 | 830 | 840 | 11,000 | 7,000 |
| 1997-06-16 | 830 | 830 | 830 | 830 | 2,000 | 6,916.67 |
| 1997-06-13 | 820 | 830 | 820 | 830 | 4,000 | 6,916.67 |
| 1997-06-12 | 840 | 840 | 820 | 820 | 5,000 | 6,833.33 |
| 1997-06-11 | 840 | 860 | 840 | 860 | 5,000 | 7,166.67 |
| 1997-06-10 | 850 | 850 | 850 | 850 | 6,000 | 7,083.33 |
| 1997-06-09 | 830 | 830 | 830 | 830 | 5,000 | 6,916.67 |
| 1997-06-06 | 790 | 810 | 790 | 810 | 2,000 | 6,750 |
| 1997-06-05 | 790 | 790 | 784 | 790 | 7,000 | 6,583.33 |
| 1997-06-04 | 775 | 790 | 772 | 790 | 15,000 | 6,583.33 |
| 1997-06-03 | 776 | 776 | 776 | 776 | 1,000 | 6,466.67 |
| 1997-06-02 | 780 | 783 | 773 | 773 | 5,000 | 6,441.67 |
| 1997-05-30 | 775 | 780 | 773 | 773 | 4,000 | 6,441.67 |
| 1997-05-29 | 775 | 790 | 775 | 790 | 8,000 | 6,583.33 |
| 1997-05-28 | 775 | 775 | 771 | 775 | 6,000 | 6,458.33 |
| 1997-05-27 | 772 | 772 | 772 | 772 | 6,000 | 6,433.33 |
| 1997-05-26 | 772 | 772 | 772 | 772 | 1,000 | 6,433.33 |
| 1997-05-23 | 785 | 792 | 770 | 770 | 10,000 | 6,416.67 |
| 1997-05-22 | 790 | 795 | 790 | 795 | 2,000 | 6,625 |
| 1997-05-21 | 770 | 770 | 770 | 770 | 1,000 | 6,416.67 |
| 1997-05-20 | 771 | 771 | 770 | 770 | 3,000 | 6,416.67 |
| 1997-05-16 | 770 | 770 | 761 | 761 | 2,000 | 6,341.67 |
| 1997-05-15 | 771 | 771 | 771 | 771 | 1,000 | 6,425 |
| 1997-05-14 | 767 | 770 | 758 | 770 | 13,000 | 6,416.67 |
| 1997-05-09 | 760 | 760 | 747 | 747 | 4,000 | 6,225 |
| 1997-05-07 | 780 | 780 | 750 | 750 | 11,000 | 6,250 |
| 1997-05-06 | 753 | 753 | 750 | 750 | 4,000 | 6,250 |
| 1997-05-02 | 765 | 766 | 758 | 758 | 7,000 | 6,316.67 |
| 1997-05-01 | 761 | 771 | 761 | 771 | 4,000 | 6,425 |
| 1997-04-28 | 790 | 790 | 781 | 781 | 2,000 | 6,508.33 |
| 1997-04-25 | 779 | 780 | 767 | 780 | 12,000 | 6,500 |
| 1997-04-24 | 765 | 765 | 765 | 765 | 3,000 | 6,375 |
| 1997-04-23 | 762 | 780 | 762 | 780 | 19,000 | 6,500 |
| 1997-04-22 | 762 | 763 | 761 | 762 | 17,000 | 6,350 |
| 1997-04-21 | 757 | 760 | 757 | 760 | 7,000 | 6,333.33 |
| 1997-04-18 | 747 | 747 | 747 | 747 | 1,000 | 6,225 |
| 1997-04-16 | 747 | 752 | 747 | 752 | 6,000 | 6,266.67 |
| 1997-04-15 | 777 | 777 | 777 | 777 | 2,000 | 6,475 |
| 1997-04-08 | 878 | 878 | 878 | 878 | 2,000 | 7,316.67 |
| 1997-04-01 | 900 | 900 | 900 | 900 | 2,000 | 7,500 |
| 1997-03-28 | 905 | 910 | 905 | 910 | 2,000 | 7,583.33 |
| 1997-03-27 | 910 | 910 | 910 | 910 | 4,000 | 7,583.33 |
| 1997-03-26 | 950 | 950 | 930 | 930 | 7,000 | 7,750 |
| 1997-03-21 | 990 | 990 | 990 | 990 | 3,000 | 8,250 |
| 1997-03-19 | 980 | 990 | 980 | 990 | 4,000 | 8,250 |
| 1997-03-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,333.33 |
| 1997-03-17 | 975 | 1,000 | 975 | 1,000 | 3,000 | 8,333.33 |
| 1997-03-13 | 995 | 995 | 995 | 995 | 8,000 | 8,291.67 |
| 1997-03-12 | 990 | 990 | 986 | 986 | 5,000 | 8,216.67 |
| 1997-03-11 | 990 | 990 | 985 | 985 | 8,000 | 8,208.33 |
| 1997-03-10 | 999 | 999 | 989 | 990 | 17,000 | 8,250 |
| 1997-03-07 | 990 | 999 | 990 | 999 | 6,000 | 8,325 |
| 1997-03-06 | 1,000 | 1,000 | 990 | 1,000 | 11,000 | 8,333.33 |
| 1997-03-05 | 970 | 1,000 | 970 | 1,000 | 7,000 | 8,333.33 |
| 1997-03-04 | 980 | 990 | 980 | 980 | 7,000 | 8,166.67 |
| 1997-03-03 | 990 | 990 | 990 | 990 | 2,000 | 8,250 |
| 1997-02-28 | 970 | 1,000 | 970 | 1,000 | 9,000 | 8,333.33 |
| 1997-02-27 | 980 | 980 | 979 | 980 | 3,000 | 8,166.67 |
| 1997-02-26 | 990 | 990 | 980 | 990 | 9,000 | 8,250 |
| 1997-02-25 | 1,000 | 1,000 | 990 | 1,000 | 5,000 | 8,333.33 |
| 1997-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 8,333.33 |
| 1997-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 8,333.33 |
| 1997-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 8,333.33 |
| 1997-02-19 | 1,020 | 1,030 | 1,020 | 1,020 | 7,000 | 8,500 |
| 1997-02-18 | 970 | 1,020 | 970 | 1,020 | 3,000 | 8,500 |
| 1997-02-17 | 990 | 990 | 980 | 980 | 7,000 | 8,166.67 |
| 1997-02-14 | 1,010 | 1,020 | 1,000 | 1,020 | 5,000 | 8,500 |
| 1997-02-12 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 8,666.67 |
| 1997-02-10 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 8,750 |
| 1997-02-07 | 1,060 | 1,090 | 1,060 | 1,070 | 24,000 | 8,916.67 |
| 1997-02-06 | 982 | 1,040 | 982 | 1,040 | 9,000 | 8,666.67 |
| 1997-02-05 | 950 | 970 | 950 | 970 | 6,000 | 8,083.33 |
| 1997-02-04 | 930 | 950 | 930 | 950 | 7,000 | 7,916.67 |
| 1997-02-03 | 930 | 930 | 920 | 930 | 4,000 | 7,750 |
| 1997-01-31 | 880 | 910 | 880 | 910 | 6,000 | 7,583.33 |
| 1997-01-30 | 870 | 870 | 870 | 870 | 1,000 | 7,250 |
| 1997-01-29 | 820 | 850 | 820 | 850 | 32,000 | 7,083.33 |
| 1997-01-28 | 823 | 825 | 823 | 823 | 4,000 | 6,858.33 |
| 1997-01-27 | 825 | 825 | 825 | 825 | 2,000 | 6,875 |
| 1997-01-24 | 830 | 830 | 830 | 830 | 1,000 | 6,916.67 |
| 1997-01-23 | 835 | 835 | 835 | 835 | 2,000 | 6,958.33 |
| 1997-01-22 | 830 | 840 | 830 | 840 | 6,000 | 7,000 |
| 1997-01-21 | 849 | 850 | 840 | 840 | 5,000 | 7,000 |
| 1997-01-20 | 890 | 890 | 880 | 880 | 7,000 | 7,333.33 |
| 1997-01-17 | 900 | 900 | 890 | 900 | 3,000 | 7,500 |
| 1997-01-16 | 940 | 940 | 930 | 930 | 2,000 | 7,750 |
| 1997-01-14 | 950 | 950 | 950 | 950 | 1,000 | 7,916.67 |
| 1997-01-10 | 990 | 990 | 990 | 990 | 1,000 | 8,250 |
| 1997-01-09 | 995 | 995 | 994 | 994 | 13,000 | 8,283.33 |
| 1997-01-08 | 995 | 1,000 | 995 | 995 | 8,000 | 8,291.67 |
| 1997-01-07 | 995 | 1,000 | 990 | 1,000 | 4,000 | 8,333.33 |
| 1997-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 8,333.33 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株
