9040 大宝運輸(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 2000-12-25 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-12-22 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2000-12-20 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-12-19 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2000-12-13 | 273 | 273 | 273 | 273 | 4,000 | 2,730 |
| 2000-12-08 | 290 | 303 | 290 | 303 | 4,000 | 3,030 |
| 2000-12-01 | 269 | 290 | 269 | 290 | 20,000 | 2,900 |
| 2000-11-28 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-11-27 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2000-11-21 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 2000-11-10 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2000-11-08 | 280 | 296 | 266 | 296 | 3,000 | 2,960 |
| 2000-10-30 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-10-27 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-10-26 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-10-20 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-10-19 | 276 | 276 | 276 | 276 | 21,000 | 2,760 |
| 2000-10-10 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2000-10-03 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2000-09-28 | 270 | 285 | 270 | 285 | 3,000 | 2,850 |
| 2000-09-25 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-09-22 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-09-21 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-09-18 | 271 | 271 | 270 | 270 | 7,000 | 2,700 |
| 2000-09-14 | 280 | 280 | 270 | 270 | 2,000 | 2,700 |
| 2000-09-13 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-09-11 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2000-09-08 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2000-09-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-08-29 | 284 | 290 | 284 | 287 | 5,000 | 2,870 |
| 2000-08-28 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2000-08-18 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-08-15 | 285 | 290 | 285 | 290 | 2,000 | 2,900 |
| 2000-08-11 | 280 | 304 | 280 | 304 | 30,000 | 3,040 |
| 2000-07-28 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-07-14 | 301 | 328 | 301 | 328 | 6,000 | 3,280 |
| 2000-07-13 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-07-12 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-06-30 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-06-29 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2000-06-28 | 330 | 330 | 329 | 329 | 3,000 | 3,290 |
| 2000-06-27 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2000-05-26 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2000-05-18 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2000-05-10 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-05-08 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2000-05-02 | 297 | 347 | 297 | 347 | 2,000 | 3,470 |
| 2000-04-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-04-05 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
| 2000-04-04 | 280 | 280 | 279 | 280 | 7,000 | 2,800 |
| 2000-04-03 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-03-29 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-03-27 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-03-23 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2000-03-22 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-03-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2000-03-13 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-03-07 | 275 | 275 | 271 | 271 | 2,000 | 2,710 |
| 2000-02-28 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2000-02-25 | 277 | 277 | 271 | 271 | 2,000 | 2,710 |
| 2000-02-24 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2000-02-16 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2000-01-28 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 2000-01-24 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2000-01-19 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2000-01-14 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-01-12 | 277 | 277 | 270 | 270 | 6,000 | 2,700 |
| 2000-01-04 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株