9040 大宝運輸(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 809 | 839 | 809 | 839 | 4,000 | 8,390 |
| 2005-12-27 | 830 | 840 | 820 | 840 | 6,000 | 8,400 |
| 2005-12-26 | 817 | 830 | 817 | 830 | 3,000 | 8,300 |
| 2005-12-22 | 850 | 850 | 820 | 847 | 5,000 | 8,470 |
| 2005-12-21 | 845 | 850 | 845 | 850 | 15,000 | 8,500 |
| 2005-12-20 | 835 | 835 | 835 | 835 | 5,000 | 8,350 |
| 2005-12-19 | 850 | 850 | 830 | 850 | 8,000 | 8,500 |
| 2005-12-16 | 820 | 850 | 820 | 850 | 5,000 | 8,500 |
| 2005-12-15 | 820 | 850 | 820 | 850 | 6,000 | 8,500 |
| 2005-12-14 | 815 | 830 | 800 | 830 | 7,000 | 8,300 |
| 2005-12-13 | 820 | 840 | 770 | 840 | 17,000 | 8,400 |
| 2005-12-12 | 777 | 810 | 777 | 810 | 10,000 | 8,100 |
| 2005-12-09 | 795 | 825 | 730 | 777 | 9,000 | 7,770 |
| 2005-12-08 | 761 | 765 | 750 | 765 | 11,000 | 7,650 |
| 2005-12-07 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 2005-12-06 | 700 | 750 | 700 | 750 | 6,000 | 7,500 |
| 2005-12-05 | 685 | 715 | 685 | 715 | 18,000 | 7,150 |
| 2005-12-02 | 687 | 687 | 687 | 687 | 1,000 | 6,870 |
| 2005-12-01 | 650 | 690 | 650 | 690 | 10,000 | 6,900 |
| 2005-11-29 | 645 | 660 | 645 | 660 | 16,000 | 6,600 |
| 2005-11-25 | 646 | 660 | 646 | 660 | 12,000 | 6,600 |
| 2005-11-24 | 660 | 660 | 602 | 647 | 8,000 | 6,470 |
| 2005-11-22 | 645 | 660 | 645 | 660 | 10,000 | 6,600 |
| 2005-11-21 | 600 | 649 | 600 | 649 | 36,000 | 6,490 |
| 2005-11-18 | 602 | 610 | 602 | 610 | 7,000 | 6,100 |
| 2005-11-17 | 599 | 603 | 592 | 603 | 14,000 | 6,030 |
| 2005-11-16 | 595 | 599 | 595 | 599 | 11,000 | 5,990 |
| 2005-11-15 | 580 | 598 | 580 | 598 | 11,000 | 5,980 |
| 2005-11-14 | 574 | 585 | 574 | 585 | 6,000 | 5,850 |
| 2005-11-11 | 525 | 544 | 521 | 544 | 6,000 | 5,440 |
| 2005-11-10 | 579 | 595 | 579 | 595 | 6,000 | 5,950 |
| 2005-11-09 | 570 | 585 | 550 | 585 | 6,000 | 5,850 |
| 2005-11-08 | 545 | 570 | 545 | 570 | 25,000 | 5,700 |
| 2005-11-07 | 515 | 549 | 515 | 549 | 25,000 | 5,490 |
| 2005-11-04 | 506 | 535 | 505 | 535 | 15,000 | 5,350 |
| 2005-11-02 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 2005-11-01 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2005-10-31 | 495 | 495 | 485 | 485 | 2,000 | 4,850 |
| 2005-10-28 | 485 | 496 | 485 | 495 | 10,000 | 4,950 |
| 2005-10-27 | 475 | 480 | 475 | 480 | 2,000 | 4,800 |
| 2005-10-26 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2005-10-25 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2005-10-21 | 477 | 483 | 473 | 473 | 10,000 | 4,730 |
| 2005-10-20 | 475 | 478 | 475 | 475 | 3,000 | 4,750 |
| 2005-10-19 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2005-10-18 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2005-10-17 | 474 | 475 | 474 | 474 | 3,000 | 4,740 |
| 2005-10-12 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2005-10-11 | 468 | 468 | 465 | 465 | 2,000 | 4,650 |
| 2005-10-06 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2005-10-05 | 473 | 473 | 473 | 473 | 3,000 | 4,730 |
| 2005-09-30 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2005-09-29 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2005-09-28 | 472 | 472 | 468 | 468 | 3,000 | 4,680 |
| 2005-09-26 | 466 | 472 | 466 | 472 | 5,000 | 4,720 |
| 2005-09-22 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 2005-09-21 | 470 | 471 | 470 | 471 | 3,000 | 4,710 |
| 2005-09-20 | 465 | 469 | 465 | 469 | 4,000 | 4,690 |
| 2005-09-16 | 464 | 464 | 462 | 462 | 3,000 | 4,620 |
| 2005-09-15 | 463 | 464 | 462 | 464 | 4,000 | 4,640 |
| 2005-09-14 | 449 | 461 | 448 | 460 | 17,000 | 4,600 |
| 2005-09-13 | 482 | 482 | 478 | 480 | 10,000 | 4,800 |
| 2005-09-12 | 470 | 472 | 467 | 472 | 9,000 | 4,720 |
| 2005-09-09 | 468 | 470 | 468 | 470 | 3,000 | 4,700 |
| 2005-09-08 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 2005-09-07 | 472 | 472 | 472 | 472 | 3,000 | 4,720 |
| 2005-09-06 | 475 | 475 | 472 | 472 | 2,000 | 4,720 |
| 2005-09-05 | 476 | 476 | 470 | 470 | 4,000 | 4,700 |
| 2005-09-02 | 480 | 480 | 478 | 478 | 5,000 | 4,780 |
| 2005-09-01 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2005-08-30 | 475 | 478 | 475 | 478 | 2,000 | 4,780 |
| 2005-08-29 | 487 | 487 | 476 | 476 | 4,000 | 4,760 |
| 2005-08-26 | 487 | 490 | 487 | 490 | 2,000 | 4,900 |
| 2005-08-25 | 468 | 474 | 467 | 467 | 5,000 | 4,670 |
| 2005-08-22 | 463 | 463 | 463 | 463 | 4,000 | 4,630 |
| 2005-08-19 | 468 | 470 | 468 | 470 | 3,000 | 4,700 |
| 2005-08-17 | 469 | 469 | 462 | 462 | 2,000 | 4,620 |
| 2005-08-15 | 463 | 465 | 463 | 464 | 5,000 | 4,640 |
| 2005-08-12 | 460 | 465 | 460 | 465 | 4,000 | 4,650 |
| 2005-08-09 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 2005-08-08 | 455 | 455 | 450 | 455 | 7,000 | 4,550 |
| 2005-08-05 | 471 | 471 | 465 | 465 | 10,000 | 4,650 |
| 2005-08-03 | 487 | 487 | 472 | 472 | 2,000 | 4,720 |
| 2005-08-02 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2005-08-01 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2005-07-29 | 471 | 495 | 470 | 495 | 11,000 | 4,950 |
| 2005-07-28 | 472 | 490 | 471 | 490 | 11,000 | 4,900 |
| 2005-07-26 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2005-07-25 | 460 | 465 | 460 | 465 | 3,000 | 4,650 |
| 2005-07-20 | 470 | 470 | 465 | 470 | 6,000 | 4,700 |
| 2005-07-19 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 2005-07-13 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2005-07-08 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2005-07-06 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2005-07-05 | 465 | 470 | 460 | 470 | 3,000 | 4,700 |
| 2005-07-01 | 469 | 469 | 465 | 465 | 2,000 | 4,650 |
| 2005-06-30 | 469 | 470 | 469 | 469 | 3,000 | 4,690 |
| 2005-06-29 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 2005-06-28 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2005-06-27 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 2005-06-24 | 452 | 469 | 452 | 469 | 2,000 | 4,690 |
| 2005-06-23 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2005-06-22 | 473 | 473 | 470 | 470 | 2,000 | 4,700 |
| 2005-06-20 | 460 | 476 | 460 | 476 | 14,000 | 4,760 |
| 2005-06-16 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2005-06-15 | 452 | 452 | 451 | 451 | 2,000 | 4,510 |
| 2005-06-14 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2005-06-13 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2005-06-08 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2005-06-07 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2005-06-06 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 2005-06-03 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2005-06-02 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 2005-05-30 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2005-05-27 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2005-05-26 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2005-05-24 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2005-05-23 | 450 | 450 | 445 | 445 | 4,000 | 4,450 |
| 2005-05-16 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2005-05-13 | 450 | 450 | 450 | 450 | 15,000 | 4,500 |
| 2005-05-10 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2005-05-09 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2005-05-02 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2005-04-28 | 455 | 468 | 451 | 451 | 4,000 | 4,510 |
| 2005-04-25 | 468 | 468 | 455 | 455 | 3,000 | 4,550 |
| 2005-04-22 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2005-04-21 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2005-04-20 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 2005-04-18 | 474 | 474 | 452 | 452 | 2,000 | 4,520 |
| 2005-04-13 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2005-04-12 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2005-04-11 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2005-04-08 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 2005-04-05 | 466 | 470 | 466 | 470 | 4,000 | 4,700 |
| 2005-04-04 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 2005-04-01 | 500 | 524 | 500 | 524 | 38,000 | 5,240 |
| 2005-03-31 | 477 | 521 | 477 | 520 | 8,000 | 5,200 |
| 2005-03-30 | 477 | 477 | 477 | 477 | 2,000 | 4,770 |
| 2005-03-29 | 475 | 477 | 470 | 477 | 15,000 | 4,770 |
| 2005-03-28 | 469 | 475 | 469 | 475 | 6,000 | 4,750 |
| 2005-03-25 | 475 | 480 | 470 | 477 | 16,000 | 4,770 |
| 2005-03-24 | 465 | 475 | 465 | 465 | 4,000 | 4,650 |
| 2005-03-22 | 480 | 480 | 465 | 465 | 2,000 | 4,650 |
| 2005-03-18 | 444 | 445 | 444 | 445 | 6,000 | 4,450 |
| 2005-03-16 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2005-03-15 | 450 | 450 | 445 | 445 | 5,000 | 4,450 |
| 2005-03-14 | 448 | 450 | 445 | 445 | 8,000 | 4,450 |
| 2005-03-11 | 439 | 447 | 439 | 447 | 2,000 | 4,470 |
| 2005-03-09 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2005-03-07 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 2005-03-04 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 2005-03-03 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 2005-02-28 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2005-02-24 | 419 | 419 | 417 | 417 | 3,000 | 4,170 |
| 2005-02-23 | 419 | 420 | 419 | 420 | 5,000 | 4,200 |
| 2005-02-21 | 415 | 420 | 415 | 420 | 2,000 | 4,200 |
| 2005-02-18 | 410 | 415 | 410 | 415 | 3,000 | 4,150 |
| 2005-02-17 | 403 | 405 | 403 | 405 | 11,000 | 4,050 |
| 2005-02-16 | 410 | 410 | 403 | 403 | 4,000 | 4,030 |
| 2005-02-15 | 400 | 410 | 400 | 410 | 5,000 | 4,100 |
| 2005-02-14 | 410 | 410 | 400 | 400 | 3,000 | 4,000 |
| 2005-02-09 | 405 | 410 | 405 | 410 | 4,000 | 4,100 |
| 2005-02-08 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2005-02-03 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2005-02-02 | 398 | 398 | 395 | 395 | 2,000 | 3,950 |
| 2005-02-01 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2005-01-26 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 2005-01-25 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 2005-01-21 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 2005-01-20 | 398 | 400 | 395 | 395 | 4,000 | 3,950 |
| 2005-01-19 | 399 | 399 | 398 | 398 | 3,000 | 3,980 |
| 2005-01-17 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2005-01-14 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2005-01-13 | 396 | 400 | 396 | 400 | 3,000 | 4,000 |
| 2005-01-12 | 391 | 395 | 391 | 395 | 4,000 | 3,950 |
| 2005-01-11 | 386 | 387 | 386 | 387 | 2,000 | 3,870 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株