9040 大宝運輸(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2001-12-25 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 2001-12-14 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2001-12-07 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2001-12-06 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2001-12-04 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2001-12-03 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2001-11-28 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2001-11-16 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 2001-11-13 | 282 | 282 | 276 | 276 | 3,000 | 2,760 |
| 2001-11-12 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-11-06 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2001-10-26 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2001-10-25 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2001-10-24 | 283 | 293 | 283 | 293 | 4,000 | 2,930 |
| 2001-10-22 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2001-10-18 | 281 | 281 | 281 | 281 | 17,000 | 2,810 |
| 2001-10-16 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2001-10-15 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2001-09-28 | 285 | 305 | 285 | 305 | 3,000 | 3,050 |
| 2001-09-27 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2001-09-20 | 292 | 318 | 292 | 318 | 5,000 | 3,180 |
| 2001-09-06 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 2001-09-05 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2001-08-28 | 314 | 314 | 307 | 307 | 4,000 | 3,070 |
| 2001-08-21 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2001-08-17 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2001-08-10 | 309 | 309 | 308 | 308 | 5,000 | 3,080 |
| 2001-08-06 | 308 | 318 | 308 | 318 | 2,000 | 3,180 |
| 2001-07-31 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2001-07-30 | 301 | 301 | 301 | 301 | 8,000 | 3,010 |
| 2001-07-27 | 315 | 318 | 315 | 318 | 2,000 | 3,180 |
| 2001-07-26 | 300 | 305 | 300 | 305 | 4,000 | 3,050 |
| 2001-07-13 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2001-07-10 | 310 | 310 | 300 | 300 | 7,000 | 3,000 |
| 2001-07-04 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2001-06-29 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2001-06-28 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2001-06-27 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2001-06-26 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2001-06-25 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2001-06-20 | 300 | 300 | 297 | 297 | 2,000 | 2,970 |
| 2001-06-15 | 300 | 300 | 286 | 286 | 5,000 | 2,860 |
| 2001-06-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-06-05 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2001-06-04 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2001-05-28 | 300 | 300 | 298 | 298 | 2,000 | 2,980 |
| 2001-05-24 | 300 | 301 | 300 | 301 | 8,000 | 3,010 |
| 2001-05-22 | 298 | 299 | 298 | 298 | 8,000 | 2,980 |
| 2001-05-18 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2001-05-17 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-05-14 | 318 | 318 | 310 | 310 | 8,000 | 3,100 |
| 2001-05-11 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2001-05-09 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2001-05-07 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2001-05-02 | 290 | 291 | 290 | 291 | 6,000 | 2,910 |
| 2001-05-01 | 286 | 299 | 286 | 290 | 11,000 | 2,900 |
| 2001-04-27 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 2001-04-26 | 280 | 281 | 280 | 280 | 18,000 | 2,800 |
| 2001-04-25 | 280 | 280 | 276 | 280 | 12,000 | 2,800 |
| 2001-04-24 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2001-04-20 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2001-03-30 | 289 | 290 | 289 | 290 | 2,000 | 2,900 |
| 2001-03-28 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2001-03-27 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2001-03-26 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2001-03-21 | 290 | 295 | 290 | 295 | 6,000 | 2,950 |
| 2001-03-09 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2001-03-06 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2001-02-28 | 298 | 300 | 298 | 300 | 10,000 | 3,000 |
| 2001-02-23 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2001-02-22 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2001-02-21 | 288 | 293 | 288 | 288 | 25,000 | 2,880 |
| 2001-02-20 | 276 | 285 | 276 | 285 | 3,000 | 2,850 |
| 2001-02-19 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2001-02-16 | 285 | 295 | 285 | 295 | 2,000 | 2,950 |
| 2001-02-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-02-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2001-01-26 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2001-01-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株
