9040 大宝運輸(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 382 | 385 | 382 | 385 | 3,000 | 3,850 |
| 2004-12-28 | 395 | 395 | 382 | 382 | 3,000 | 3,820 |
| 2004-12-27 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2004-12-22 | 357 | 357 | 356 | 356 | 2,000 | 3,560 |
| 2004-12-20 | 352 | 353 | 352 | 353 | 3,000 | 3,530 |
| 2004-12-17 | 360 | 360 | 356 | 356 | 2,000 | 3,560 |
| 2004-12-16 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2004-12-15 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2004-12-14 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2004-12-13 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2004-12-10 | 369 | 369 | 360 | 360 | 4,000 | 3,600 |
| 2004-12-08 | 360 | 360 | 354 | 354 | 10,000 | 3,540 |
| 2004-12-07 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2004-12-06 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2004-12-02 | 354 | 364 | 354 | 364 | 2,000 | 3,640 |
| 2004-12-01 | 356 | 364 | 356 | 364 | 10,000 | 3,640 |
| 2004-11-29 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2004-11-26 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2004-11-25 | 345 | 350 | 345 | 350 | 2,000 | 3,500 |
| 2004-11-24 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2004-11-22 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2004-11-18 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2004-11-17 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2004-11-10 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2004-11-09 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2004-11-05 | 333 | 333 | 332 | 332 | 2,000 | 3,320 |
| 2004-11-04 | 332 | 332 | 331 | 331 | 3,000 | 3,310 |
| 2004-11-02 | 341 | 341 | 331 | 331 | 4,000 | 3,310 |
| 2004-11-01 | 341 | 341 | 335 | 335 | 4,000 | 3,350 |
| 2004-10-29 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-10-28 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2004-10-25 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-10-22 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2004-10-20 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2004-10-18 | 370 | 370 | 342 | 342 | 2,000 | 3,420 |
| 2004-10-15 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-10-14 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-10-12 | 361 | 361 | 360 | 360 | 2,000 | 3,600 |
| 2004-10-01 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2004-09-28 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2004-09-24 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2004-09-21 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2004-09-17 | 336 | 336 | 335 | 335 | 2,000 | 3,350 |
| 2004-09-16 | 350 | 350 | 325 | 325 | 7,000 | 3,250 |
| 2004-09-15 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2004-09-14 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-09-13 | 370 | 375 | 370 | 370 | 5,000 | 3,700 |
| 2004-09-09 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2004-09-08 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2004-09-07 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2004-09-06 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2004-09-02 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2004-08-31 | 362 | 370 | 361 | 370 | 4,000 | 3,700 |
| 2004-08-30 | 362 | 362 | 362 | 362 | 7,000 | 3,620 |
| 2004-08-27 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2004-08-26 | 362 | 362 | 361 | 361 | 2,000 | 3,610 |
| 2004-08-17 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-08-16 | 370 | 370 | 360 | 360 | 4,000 | 3,600 |
| 2004-08-13 | 350 | 370 | 350 | 370 | 4,000 | 3,700 |
| 2004-08-12 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-08-05 | 350 | 360 | 350 | 360 | 7,000 | 3,600 |
| 2004-08-02 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-07-29 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-07-28 | 336 | 336 | 335 | 335 | 3,000 | 3,350 |
| 2004-07-27 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2004-07-26 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2004-07-23 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2004-07-21 | 335 | 335 | 330 | 330 | 5,000 | 3,300 |
| 2004-07-20 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-07-16 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-07-13 | 335 | 340 | 335 | 340 | 16,000 | 3,400 |
| 2004-07-12 | 349 | 349 | 330 | 330 | 2,000 | 3,300 |
| 2004-07-09 | 349 | 349 | 349 | 349 | 4,000 | 3,490 |
| 2004-07-08 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2004-07-06 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2004-06-29 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2004-06-28 | 338 | 340 | 337 | 340 | 4,000 | 3,400 |
| 2004-06-25 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 2004-06-24 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2004-06-18 | 317 | 318 | 317 | 318 | 2,000 | 3,180 |
| 2004-06-17 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2004-06-16 | 311 | 312 | 311 | 311 | 5,000 | 3,110 |
| 2004-06-14 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2004-06-10 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2004-06-07 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2004-06-03 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2004-06-01 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2004-05-28 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2004-05-26 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2004-05-25 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2004-05-18 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2004-05-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2004-05-13 | 336 | 336 | 330 | 330 | 4,000 | 3,300 |
| 2004-05-07 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-04-30 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-04-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-04-26 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2004-04-22 | 340 | 340 | 340 | 340 | 11,000 | 3,400 |
| 2004-04-21 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2004-04-20 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2004-04-15 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 2004-04-14 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2004-04-13 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2004-04-12 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2004-04-08 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2004-04-07 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2004-04-06 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 2004-04-05 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2004-03-31 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
| 2004-03-26 | 335 | 335 | 335 | 335 | 7,000 | 3,350 |
| 2004-03-24 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2004-03-23 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2004-03-22 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2004-03-19 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2004-03-18 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-03-17 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2004-03-15 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 2004-03-11 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2004-03-10 | 350 | 350 | 347 | 347 | 11,000 | 3,470 |
| 2004-03-09 | 347 | 360 | 347 | 360 | 8,000 | 3,600 |
| 2004-03-08 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2004-03-05 | 305 | 330 | 305 | 330 | 7,000 | 3,300 |
| 2004-03-04 | 300 | 301 | 300 | 301 | 2,000 | 3,010 |
| 2004-03-03 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2004-02-27 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 2004-02-20 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2004-02-19 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2004-02-13 | 293 | 293 | 279 | 279 | 2,000 | 2,790 |
| 2004-02-10 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2004-02-02 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2004-01-30 | 287 | 288 | 287 | 288 | 3,000 | 2,880 |
| 2004-01-29 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2004-01-28 | 290 | 290 | 290 | 290 | 10,000 | 2,900 |
| 2004-01-27 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2004-01-26 | 288 | 288 | 288 | 288 | 5,000 | 2,880 |
| 2004-01-23 | 285 | 285 | 276 | 276 | 2,000 | 2,760 |
| 2004-01-22 | 277 | 285 | 277 | 285 | 4,000 | 2,850 |
| 2004-01-20 | 276 | 285 | 276 | 285 | 9,000 | 2,850 |
| 2004-01-19 | 275 | 276 | 275 | 276 | 5,000 | 2,760 |
| 2004-01-16 | 268 | 275 | 268 | 275 | 5,000 | 2,750 |
| 2004-01-07 | 269 | 269 | 268 | 268 | 2,000 | 2,680 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株
