9040 大宝運輸(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 234 | 234 | 230 | 230 | 6,000 | 2,300 |
| 2002-12-25 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2002-12-24 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2002-12-20 | 212 | 212 | 210 | 210 | 4,000 | 2,100 |
| 2002-12-19 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2002-12-17 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-12-16 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2002-12-13 | 221 | 225 | 220 | 220 | 7,000 | 2,200 |
| 2002-12-12 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2002-12-11 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2002-12-09 | 220 | 220 | 216 | 216 | 4,000 | 2,160 |
| 2002-12-06 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 2002-12-05 | 222 | 223 | 220 | 220 | 16,000 | 2,200 |
| 2002-12-03 | 226 | 226 | 223 | 223 | 3,000 | 2,230 |
| 2002-12-02 | 226 | 226 | 225 | 225 | 5,000 | 2,250 |
| 2002-11-29 | 230 | 235 | 227 | 227 | 12,000 | 2,270 |
| 2002-11-28 | 234 | 234 | 230 | 230 | 9,000 | 2,300 |
| 2002-11-27 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2002-11-22 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2002-11-14 | 234 | 240 | 234 | 240 | 2,000 | 2,400 |
| 2002-11-11 | 234 | 234 | 234 | 234 | 9,000 | 2,340 |
| 2002-11-07 | 224 | 238 | 224 | 238 | 11,000 | 2,380 |
| 2002-11-06 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2002-10-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2002-10-28 | 250 | 255 | 250 | 250 | 7,000 | 2,500 |
| 2002-10-25 | 245 | 245 | 242 | 242 | 4,000 | 2,420 |
| 2002-10-24 | 242 | 245 | 242 | 245 | 6,000 | 2,450 |
| 2002-10-23 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2002-10-18 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2002-10-11 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2002-10-09 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2002-10-03 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2002-09-30 | 261 | 261 | 261 | 261 | 13,000 | 2,610 |
| 2002-09-27 | 265 | 265 | 261 | 261 | 3,000 | 2,610 |
| 2002-09-24 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2002-09-20 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2002-09-11 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2002-08-28 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2002-08-15 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2002-08-06 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2002-08-02 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2002-07-26 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2002-07-25 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2002-07-15 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2002-07-12 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2002-07-09 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2002-07-08 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2002-06-28 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2002-06-27 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2002-06-20 | 265 | 280 | 265 | 280 | 2,000 | 2,800 |
| 2002-06-18 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2002-06-12 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2002-06-11 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2002-06-06 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2002-05-29 | 270 | 271 | 270 | 271 | 3,000 | 2,710 |
| 2002-05-28 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2002-05-27 | 271 | 271 | 270 | 270 | 2,000 | 2,700 |
| 2002-05-24 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2002-05-23 | 270 | 285 | 270 | 285 | 2,000 | 2,850 |
| 2002-05-20 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-05-17 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2002-05-14 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-05-02 | 262 | 275 | 262 | 275 | 26,000 | 2,750 |
| 2002-04-26 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2002-04-16 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2002-04-15 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 2002-04-09 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2002-04-03 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2002-03-28 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2002-03-22 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 2002-03-20 | 284 | 290 | 284 | 290 | 6,000 | 2,900 |
| 2002-03-06 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2002-02-28 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2002-02-14 | 265 | 265 | 262 | 262 | 2,000 | 2,620 |
| 2002-02-01 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2002-01-28 | 290 | 290 | 260 | 260 | 4,000 | 2,600 |
| 2002-01-18 | 271 | 271 | 270 | 270 | 2,000 | 2,700 |
| 2002-01-15 | 267 | 267 | 267 | 267 | 5,000 | 2,670 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株
