9040 大宝運輸(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1999-12-29 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1999-12-28 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1999-12-27 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1999-12-21 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1999-12-20 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-12-17 | 301 | 301 | 300 | 300 | 5,000 | 3,000 |
| 1999-12-14 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1999-12-10 | 310 | 310 | 300 | 300 | 11,000 | 3,000 |
| 1999-12-08 | 310 | 310 | 300 | 300 | 2,000 | 3,000 |
| 1999-12-07 | 321 | 321 | 310 | 310 | 4,000 | 3,100 |
| 1999-12-06 | 360 | 360 | 320 | 320 | 9,000 | 3,200 |
| 1999-12-03 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1999-12-02 | 318 | 337 | 318 | 337 | 3,000 | 3,370 |
| 1999-12-01 | 340 | 340 | 318 | 318 | 4,000 | 3,180 |
| 1999-11-26 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1999-11-24 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-11-18 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1999-11-12 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1999-10-28 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1999-10-25 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1999-10-19 | 366 | 366 | 366 | 366 | 3,000 | 3,660 |
| 1999-10-18 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1999-10-15 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1999-10-08 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-10-06 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1999-10-04 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1999-09-28 | 405 | 405 | 390 | 390 | 4,000 | 3,900 |
| 1999-09-22 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 1999-09-10 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-09-09 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-09-01 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-08-27 | 450 | 450 | 410 | 410 | 5,000 | 4,100 |
| 1999-08-26 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-08-25 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-08-20 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-08-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-08-16 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-08-13 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-08-09 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1999-07-28 | 438 | 438 | 418 | 418 | 4,000 | 4,180 |
| 1999-07-22 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1999-07-09 | 442 | 450 | 442 | 450 | 3,000 | 4,500 |
| 1999-07-08 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1999-07-07 | 415 | 415 | 411 | 412 | 3,000 | 4,120 |
| 1999-07-05 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-07-02 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-06-29 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-06-23 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1999-06-21 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1999-06-18 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1999-06-17 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1999-06-08 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1999-06-04 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-06-03 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1999-06-02 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1999-05-28 | 429 | 429 | 429 | 429 | 2,000 | 4,290 |
| 1999-05-21 | 438 | 438 | 438 | 438 | 4,000 | 4,380 |
| 1999-05-12 | 450 | 450 | 440 | 450 | 5,000 | 4,500 |
| 1999-05-07 | 445 | 450 | 445 | 450 | 4,000 | 4,500 |
| 1999-04-28 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1999-04-26 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1999-04-23 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1999-04-22 | 405 | 405 | 405 | 405 | 13,000 | 4,050 |
| 1999-04-21 | 439 | 450 | 439 | 450 | 7,000 | 4,500 |
| 1999-04-19 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1999-04-16 | 415 | 430 | 415 | 430 | 16,000 | 4,300 |
| 1999-04-14 | 401 | 405 | 401 | 401 | 5,000 | 4,010 |
| 1999-04-13 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1999-04-12 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1999-04-09 | 395 | 400 | 395 | 400 | 6,000 | 4,000 |
| 1999-04-08 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1999-04-07 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1999-04-06 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1999-04-05 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1999-03-31 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
| 1999-03-26 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1999-03-25 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1999-03-19 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 1999-03-18 | 365 | 365 | 363 | 363 | 3,000 | 3,630 |
| 1999-03-16 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 1999-03-15 | 365 | 365 | 360 | 360 | 9,000 | 3,600 |
| 1999-03-12 | 366 | 366 | 365 | 365 | 3,000 | 3,650 |
| 1999-03-11 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1999-03-10 | 370 | 370 | 365 | 365 | 3,000 | 3,650 |
| 1999-03-09 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1999-03-08 | 370 | 371 | 370 | 370 | 7,000 | 3,700 |
| 1999-03-05 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-03-03 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1999-02-26 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 1999-02-24 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 1999-02-16 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 1999-01-28 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1999-01-25 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-01-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-01-18 | 419 | 419 | 419 | 419 | 3,000 | 4,190 |
| 1999-01-05 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株
