9040 大宝運輸(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 479 | 514 | 470 | 514 | 5,000 | 5,140 |
| 2006-12-26 | 474 | 489 | 474 | 489 | 2,000 | 4,890 |
| 2006-12-25 | 474 | 474 | 474 | 474 | 2,000 | 4,740 |
| 2006-12-21 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2006-12-15 | 524 | 524 | 524 | 524 | 3,000 | 5,240 |
| 2006-12-12 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2006-12-06 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 2006-12-04 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2006-11-30 | 529 | 529 | 519 | 529 | 3,000 | 5,290 |
| 2006-11-28 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2006-11-20 | 520 | 530 | 520 | 530 | 2,000 | 5,300 |
| 2006-11-16 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 2006-11-13 | 540 | 550 | 540 | 550 | 3,000 | 5,500 |
| 2006-11-09 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 2006-11-08 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 2006-10-19 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 2006-10-18 | 550 | 580 | 550 | 580 | 6,000 | 5,800 |
| 2006-10-10 | 580 | 590 | 570 | 590 | 4,000 | 5,900 |
| 2006-10-06 | 567 | 609 | 567 | 609 | 4,000 | 6,090 |
| 2006-10-02 | 560 | 597 | 560 | 597 | 4,000 | 5,970 |
| 2006-09-27 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2006-09-26 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 2006-09-25 | 590 | 600 | 590 | 600 | 2,000 | 6,000 |
| 2006-09-22 | 570 | 572 | 570 | 572 | 4,000 | 5,720 |
| 2006-09-20 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2006-09-19 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2006-09-14 | 555 | 611 | 555 | 611 | 2,000 | 6,110 |
| 2006-09-13 | 634 | 635 | 634 | 635 | 3,000 | 6,350 |
| 2006-09-12 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 2006-09-11 | 610 | 630 | 610 | 630 | 4,000 | 6,300 |
| 2006-09-07 | 600 | 615 | 600 | 615 | 2,000 | 6,150 |
| 2006-09-06 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2006-09-05 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2006-09-04 | 600 | 615 | 600 | 615 | 2,000 | 6,150 |
| 2006-08-31 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 2006-08-29 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 2006-08-28 | 594 | 594 | 594 | 594 | 1,000 | 5,940 |
| 2006-08-23 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 2006-08-22 | 564 | 564 | 560 | 560 | 2,000 | 5,600 |
| 2006-08-21 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 2006-08-18 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2006-08-07 | 560 | 590 | 560 | 590 | 3,000 | 5,900 |
| 2006-07-28 | 530 | 560 | 530 | 560 | 2,000 | 5,600 |
| 2006-07-24 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2006-07-21 | 526 | 526 | 526 | 526 | 2,000 | 5,260 |
| 2006-07-20 | 526 | 526 | 526 | 526 | 2,000 | 5,260 |
| 2006-07-19 | 522 | 525 | 522 | 525 | 2,000 | 5,250 |
| 2006-07-14 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 2006-07-13 | 614 | 614 | 614 | 614 | 1,000 | 6,140 |
| 2006-07-10 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 2006-07-07 | 576 | 595 | 575 | 595 | 3,000 | 5,950 |
| 2006-07-04 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2006-07-03 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2006-06-28 | 600 | 620 | 600 | 620 | 3,000 | 6,200 |
| 2006-06-26 | 580 | 600 | 580 | 600 | 3,000 | 6,000 |
| 2006-06-22 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2006-06-21 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2006-06-19 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 2006-06-16 | 560 | 580 | 560 | 580 | 3,000 | 5,800 |
| 2006-06-15 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 2006-06-12 | 558 | 580 | 558 | 580 | 5,000 | 5,800 |
| 2006-06-09 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 2006-06-08 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 2006-06-06 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2006-06-02 | 489 | 575 | 489 | 575 | 9,000 | 5,750 |
| 2006-05-31 | 570 | 595 | 570 | 595 | 2,000 | 5,950 |
| 2006-05-26 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 2006-05-22 | 582 | 600 | 580 | 600 | 5,000 | 6,000 |
| 2006-05-16 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 2006-05-15 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 2006-05-11 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2006-05-02 | 610 | 625 | 610 | 625 | 2,000 | 6,250 |
| 2006-04-28 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 2006-04-27 | 600 | 630 | 600 | 630 | 4,000 | 6,300 |
| 2006-04-26 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 2006-04-25 | 619 | 619 | 610 | 610 | 2,000 | 6,100 |
| 2006-04-24 | 610 | 610 | 600 | 600 | 2,000 | 6,000 |
| 2006-04-20 | 592 | 630 | 592 | 630 | 6,000 | 6,300 |
| 2006-04-19 | 622 | 622 | 622 | 622 | 1,000 | 6,220 |
| 2006-04-14 | 610 | 630 | 610 | 630 | 2,000 | 6,300 |
| 2006-04-13 | 620 | 620 | 610 | 610 | 3,000 | 6,100 |
| 2006-04-10 | 629 | 630 | 629 | 630 | 2,000 | 6,300 |
| 2006-04-07 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 2006-04-05 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-04-04 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-04-03 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2006-03-31 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 2006-03-30 | 630 | 630 | 600 | 630 | 5,000 | 6,300 |
| 2006-03-29 | 620 | 630 | 620 | 630 | 3,000 | 6,300 |
| 2006-03-27 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 2006-03-24 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 2006-03-23 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 2006-03-22 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 2006-03-20 | 691 | 691 | 670 | 670 | 7,000 | 6,700 |
| 2006-03-13 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2006-03-06 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2006-02-28 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 2006-02-27 | 730 | 730 | 720 | 720 | 2,000 | 7,200 |
| 2006-02-23 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 2006-02-21 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 2006-02-16 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 2006-02-15 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 2006-02-14 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 2006-02-10 | 825 | 825 | 825 | 825 | 5,000 | 8,250 |
| 2006-02-09 | 817 | 829 | 800 | 829 | 3,000 | 8,290 |
| 2006-02-08 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 2006-02-07 | 820 | 840 | 820 | 840 | 9,000 | 8,400 |
| 2006-02-06 | 819 | 840 | 819 | 840 | 5,000 | 8,400 |
| 2006-02-03 | 800 | 820 | 800 | 820 | 2,000 | 8,200 |
| 2006-02-01 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 2006-01-31 | 781 | 811 | 781 | 811 | 2,000 | 8,110 |
| 2006-01-27 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 2006-01-26 | 760 | 860 | 760 | 860 | 13,000 | 8,600 |
| 2006-01-24 | 730 | 780 | 730 | 780 | 8,000 | 7,800 |
| 2006-01-23 | 735 | 735 | 735 | 735 | 5,000 | 7,350 |
| 2006-01-20 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 2006-01-19 | 700 | 745 | 700 | 745 | 2,000 | 7,450 |
| 2006-01-18 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 2006-01-17 | 785 | 795 | 750 | 795 | 6,000 | 7,950 |
| 2006-01-13 | 791 | 791 | 790 | 790 | 2,000 | 7,900 |
| 2006-01-12 | 820 | 820 | 790 | 790 | 2,000 | 7,900 |
| 2006-01-11 | 820 | 820 | 820 | 820 | 5,000 | 8,200 |
| 2006-01-05 | 820 | 835 | 820 | 835 | 7,000 | 8,350 |
| 2006-01-04 | 821 | 821 | 821 | 821 | 1,000 | 8,210 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株