9040 大宝運輸(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 420 | 430 | 420 | 430 | 3,000 | 4,300 |
| 1998-12-24 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1998-12-22 | 390 | 390 | 376 | 376 | 6,000 | 3,760 |
| 1998-12-21 | 376 | 390 | 376 | 390 | 2,000 | 3,900 |
| 1998-12-18 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 1998-12-17 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1998-12-15 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1998-12-14 | 415 | 415 | 390 | 390 | 2,000 | 3,900 |
| 1998-12-10 | 410 | 415 | 410 | 415 | 3,000 | 4,150 |
| 1998-12-08 | 400 | 400 | 390 | 390 | 4,000 | 3,900 |
| 1998-12-03 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1998-12-01 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1998-11-30 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1998-11-27 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1998-11-26 | 410 | 415 | 410 | 415 | 2,000 | 4,150 |
| 1998-11-25 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-11-24 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1998-11-18 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 1998-11-16 | 430 | 430 | 421 | 421 | 2,000 | 4,210 |
| 1998-11-09 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1998-10-30 | 458 | 458 | 458 | 458 | 3,000 | 4,580 |
| 1998-10-29 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 1998-10-28 | 461 | 479 | 461 | 479 | 2,000 | 4,790 |
| 1998-10-23 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-10-22 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1998-10-13 | 485 | 490 | 485 | 490 | 2,000 | 4,900 |
| 1998-10-12 | 480 | 495 | 480 | 495 | 2,000 | 4,950 |
| 1998-10-08 | 508 | 508 | 505 | 505 | 3,000 | 5,050 |
| 1998-10-06 | 498 | 508 | 498 | 508 | 2,000 | 5,080 |
| 1998-09-30 | 508 | 508 | 508 | 508 | 3,000 | 5,080 |
| 1998-09-29 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1998-09-25 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1998-09-22 | 600 | 670 | 600 | 670 | 10,000 | 6,700 |
| 1998-09-21 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1998-09-18 | 530 | 535 | 530 | 535 | 4,000 | 5,350 |
| 1998-09-14 | 513 | 513 | 503 | 503 | 17,000 | 5,030 |
| 1998-09-10 | 513 | 513 | 510 | 513 | 7,000 | 5,130 |
| 1998-09-09 | 513 | 513 | 513 | 513 | 10,000 | 5,130 |
| 1998-09-08 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 1998-09-07 | 516 | 516 | 513 | 513 | 13,000 | 5,130 |
| 1998-09-04 | 516 | 516 | 516 | 516 | 4,000 | 5,160 |
| 1998-09-03 | 516 | 516 | 516 | 516 | 4,000 | 5,160 |
| 1998-09-02 | 515 | 515 | 514 | 515 | 7,000 | 5,150 |
| 1998-09-01 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1998-08-31 | 511 | 511 | 511 | 511 | 9,000 | 5,110 |
| 1998-08-28 | 499 | 510 | 499 | 510 | 4,000 | 5,100 |
| 1998-08-26 | 499 | 500 | 499 | 500 | 2,000 | 5,000 |
| 1998-08-24 | 500 | 509 | 500 | 509 | 7,000 | 5,090 |
| 1998-08-20 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1998-08-10 | 505 | 510 | 505 | 510 | 6,000 | 5,100 |
| 1998-08-07 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1998-08-05 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1998-08-04 | 515 | 515 | 515 | 515 | 12,000 | 5,150 |
| 1998-08-03 | 510 | 515 | 510 | 515 | 7,000 | 5,150 |
| 1998-07-31 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1998-07-28 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1998-07-27 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1998-07-22 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1998-07-15 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1998-07-09 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1998-07-07 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1998-06-30 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1998-06-26 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1998-06-25 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1998-06-22 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1998-06-19 | 540 | 540 | 540 | 540 | 7,000 | 5,400 |
| 1998-06-16 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1998-06-12 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1998-06-10 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1998-06-09 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1998-06-02 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1998-06-01 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1998-05-29 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1998-05-28 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1998-05-27 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1998-05-26 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1998-05-25 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1998-05-22 | 500 | 525 | 500 | 525 | 25,000 | 5,250 |
| 1998-05-21 | 505 | 505 | 500 | 500 | 2,000 | 5,000 |
| 1998-05-18 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1998-05-14 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1998-05-06 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1998-05-01 | 526 | 526 | 525 | 525 | 2,000 | 5,250 |
| 1998-04-28 | 550 | 550 | 530 | 530 | 3,000 | 5,300 |
| 1998-04-27 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1998-04-24 | 535 | 535 | 525 | 525 | 2,000 | 5,250 |
| 1998-04-23 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1998-04-22 | 538 | 538 | 537 | 537 | 2,000 | 5,370 |
| 1998-04-20 | 540 | 540 | 535 | 535 | 5,000 | 5,350 |
| 1998-03-31 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1998-03-27 | 540 | 570 | 540 | 570 | 2,000 | 5,700 |
| 1998-03-25 | 550 | 590 | 550 | 590 | 2,000 | 5,900 |
| 1998-03-20 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1998-03-16 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1998-03-10 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1998-03-06 | 571 | 601 | 571 | 601 | 3,000 | 6,010 |
| 1998-03-05 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 1998-03-04 | 564 | 564 | 564 | 564 | 1,000 | 5,640 |
| 1998-02-27 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1998-02-25 | 564 | 564 | 563 | 563 | 4,000 | 5,630 |
| 1998-02-20 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1998-02-13 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1998-02-05 | 600 | 610 | 571 | 571 | 4,000 | 5,710 |
| 1998-02-02 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1998-01-29 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1998-01-28 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1998-01-27 | 561 | 561 | 556 | 556 | 2,000 | 5,560 |
| 1998-01-23 | 550 | 552 | 550 | 552 | 6,000 | 5,520 |
| 1998-01-21 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 1998-01-20 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1998-01-16 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1998-01-09 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-01-07 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1998-01-06 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1998-01-05 | 650 | 650 | 640 | 640 | 2,000 | 6,400 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株
