9040 大宝運輸(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2003-12-26 | 269 | 269 | 260 | 260 | 2,000 | 2,600 |
| 2003-12-25 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2003-12-24 | 256 | 262 | 256 | 262 | 2,000 | 2,620 |
| 2003-12-22 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2003-12-19 | 251 | 260 | 251 | 260 | 6,000 | 2,600 |
| 2003-12-18 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2003-12-17 | 251 | 252 | 251 | 251 | 3,000 | 2,510 |
| 2003-12-16 | 261 | 261 | 251 | 251 | 3,000 | 2,510 |
| 2003-12-12 | 268 | 268 | 268 | 268 | 5,000 | 2,680 |
| 2003-12-11 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2003-12-09 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 2003-12-05 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 2003-12-02 | 251 | 254 | 251 | 254 | 2,000 | 2,540 |
| 2003-11-28 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2003-11-25 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2003-11-21 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2003-11-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-11-19 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2003-11-18 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-11-17 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2003-11-13 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-11-11 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2003-11-06 | 256 | 256 | 254 | 254 | 5,000 | 2,540 |
| 2003-11-05 | 256 | 256 | 255 | 255 | 6,000 | 2,550 |
| 2003-10-31 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2003-10-30 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-10-28 | 270 | 270 | 255 | 255 | 6,000 | 2,550 |
| 2003-10-27 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2003-10-23 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2003-10-20 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2003-10-15 | 265 | 269 | 256 | 269 | 6,000 | 2,690 |
| 2003-10-10 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2003-10-09 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2003-10-08 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2003-10-02 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2003-10-01 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2003-09-30 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2003-09-26 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2003-09-25 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2003-09-22 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2003-09-19 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2003-09-18 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2003-09-16 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2003-09-09 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2003-09-01 | 272 | 272 | 272 | 272 | 5,000 | 2,720 |
| 2003-08-29 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2003-08-28 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2003-08-27 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2003-08-21 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2003-08-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-08-19 | 251 | 251 | 250 | 250 | 5,000 | 2,500 |
| 2003-08-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2003-08-14 | 249 | 249 | 248 | 248 | 6,000 | 2,480 |
| 2003-08-11 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2003-08-06 | 249 | 255 | 249 | 255 | 2,000 | 2,550 |
| 2003-07-28 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 2003-07-24 | 250 | 250 | 245 | 245 | 4,000 | 2,450 |
| 2003-07-22 | 250 | 250 | 248 | 248 | 8,000 | 2,480 |
| 2003-07-18 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2003-07-17 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2003-07-11 | 259 | 259 | 245 | 245 | 4,000 | 2,450 |
| 2003-07-09 | 255 | 255 | 250 | 250 | 4,000 | 2,500 |
| 2003-07-08 | 250 | 255 | 250 | 255 | 3,000 | 2,550 |
| 2003-07-07 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2003-07-04 | 250 | 250 | 249 | 249 | 4,000 | 2,490 |
| 2003-07-02 | 248 | 250 | 248 | 250 | 4,000 | 2,500 |
| 2003-07-01 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2003-06-30 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2003-06-27 | 247 | 247 | 247 | 247 | 5,000 | 2,470 |
| 2003-06-25 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2003-06-20 | 236 | 245 | 236 | 245 | 2,000 | 2,450 |
| 2003-06-19 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2003-06-18 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2003-06-16 | 240 | 248 | 240 | 248 | 5,000 | 2,480 |
| 2003-06-12 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-06-09 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2003-06-05 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2003-06-04 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2003-05-29 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2003-05-28 | 244 | 244 | 232 | 232 | 4,000 | 2,320 |
| 2003-05-23 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2003-05-21 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2003-05-15 | 232 | 232 | 232 | 232 | 3,000 | 2,320 |
| 2003-05-14 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2003-05-13 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2003-05-09 | 230 | 230 | 229 | 229 | 20,000 | 2,290 |
| 2003-05-08 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2003-05-07 | 231 | 231 | 231 | 231 | 13,000 | 2,310 |
| 2003-05-06 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2003-05-01 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2003-04-28 | 236 | 236 | 231 | 231 | 3,000 | 2,310 |
| 2003-04-25 | 230 | 231 | 230 | 231 | 2,000 | 2,310 |
| 2003-04-23 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2003-04-21 | 231 | 231 | 231 | 231 | 7,000 | 2,310 |
| 2003-04-18 | 238 | 238 | 238 | 238 | 7,000 | 2,380 |
| 2003-04-17 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2003-04-16 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2003-04-14 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2003-04-10 | 232 | 232 | 232 | 232 | 5,000 | 2,320 |
| 2003-04-09 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2003-04-04 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2003-04-03 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2003-03-28 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2003-03-25 | 243 | 243 | 243 | 243 | 6,000 | 2,430 |
| 2003-03-20 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2003-03-17 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2003-03-06 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-03-04 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-02-28 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2003-02-17 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2003-02-12 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2003-02-10 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-02-06 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2003-02-05 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2003-02-04 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2003-01-28 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2003-01-24 | 231 | 231 | 231 | 231 | 5,000 | 2,310 |
| 2003-01-22 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2003-01-09 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2003-01-07 | 229 | 229 | 225 | 225 | 24,000 | 2,250 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株