9040 大宝運輸(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 513 | 514 | 513 | 514 | 2,000 | 5,140 |
| 2007-12-27 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2007-12-26 | 493 | 499 | 493 | 499 | 2,000 | 4,990 |
| 2007-12-25 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
| 2007-12-21 | 488 | 488 | 488 | 488 | 5,000 | 4,880 |
| 2007-12-18 | 475 | 490 | 470 | 490 | 3,000 | 4,900 |
| 2007-12-14 | 499 | 499 | 499 | 499 | 3,000 | 4,990 |
| 2007-12-13 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 2007-12-10 | 480 | 499 | 480 | 499 | 2,000 | 4,990 |
| 2007-12-06 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 2007-12-04 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2007-12-03 | 495 | 500 | 495 | 500 | 2,000 | 5,000 |
| 2007-11-28 | 460 | 490 | 460 | 490 | 2,000 | 4,900 |
| 2007-11-27 | 458 | 458 | 458 | 458 | 3,000 | 4,580 |
| 2007-11-26 | 458 | 460 | 458 | 460 | 4,000 | 4,600 |
| 2007-11-20 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2007-11-14 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2007-11-13 | 467 | 479 | 467 | 479 | 3,000 | 4,790 |
| 2007-11-12 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2007-11-09 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2007-11-08 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2007-11-07 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2007-10-31 | 450 | 465 | 450 | 465 | 5,000 | 4,650 |
| 2007-10-30 | 452 | 457 | 452 | 457 | 2,000 | 4,570 |
| 2007-10-26 | 462 | 462 | 453 | 453 | 3,000 | 4,530 |
| 2007-10-25 | 455 | 472 | 455 | 472 | 2,000 | 4,720 |
| 2007-10-24 | 461 | 475 | 461 | 475 | 2,000 | 4,750 |
| 2007-10-23 | 480 | 480 | 480 | 480 | 50,000 | 4,800 |
| 2007-10-19 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2007-10-16 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 2007-10-15 | 480 | 495 | 480 | 495 | 2,000 | 4,950 |
| 2007-10-12 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2007-10-11 | 460 | 480 | 455 | 480 | 4,000 | 4,800 |
| 2007-10-10 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2007-10-02 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2007-09-28 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 2007-09-18 | 512 | 515 | 512 | 515 | 2,000 | 5,150 |
| 2007-09-14 | 489 | 495 | 489 | 492 | 4,000 | 4,920 |
| 2007-09-13 | 519 | 520 | 519 | 520 | 2,000 | 5,200 |
| 2007-09-12 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2007-09-11 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 2007-09-07 | 505 | 505 | 490 | 490 | 9,000 | 4,900 |
| 2007-09-03 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2007-08-30 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2007-08-28 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 2007-08-27 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2007-08-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-08-22 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2007-08-20 | 498 | 533 | 498 | 533 | 2,000 | 5,330 |
| 2007-08-09 | 516 | 530 | 510 | 530 | 3,000 | 5,300 |
| 2007-08-01 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 2007-07-31 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 2007-07-24 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 2007-07-23 | 530 | 559 | 530 | 559 | 3,000 | 5,590 |
| 2007-07-18 | 510 | 530 | 510 | 530 | 2,000 | 5,300 |
| 2007-07-17 | 521 | 540 | 520 | 540 | 4,000 | 5,400 |
| 2007-07-13 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 2007-07-12 | 518 | 518 | 518 | 518 | 1,000 | 5,180 |
| 2007-07-10 | 492 | 518 | 492 | 518 | 3,000 | 5,180 |
| 2007-07-09 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 2007-07-06 | 510 | 520 | 510 | 520 | 4,000 | 5,200 |
| 2007-07-05 | 502 | 510 | 502 | 510 | 4,000 | 5,100 |
| 2007-06-29 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 2007-06-28 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 2007-06-25 | 500 | 509 | 500 | 509 | 2,000 | 5,090 |
| 2007-06-19 | 506 | 506 | 506 | 506 | 3,000 | 5,060 |
| 2007-06-18 | 503 | 508 | 501 | 508 | 3,000 | 5,080 |
| 2007-06-15 | 498 | 500 | 495 | 500 | 4,000 | 5,000 |
| 2007-06-13 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 2007-06-07 | 508 | 508 | 498 | 498 | 2,000 | 4,980 |
| 2007-06-06 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-06-05 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2007-06-04 | 500 | 510 | 500 | 510 | 3,000 | 5,100 |
| 2007-05-31 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-05-29 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2007-05-10 | 520 | 545 | 520 | 545 | 7,000 | 5,450 |
| 2007-05-07 | 515 | 520 | 515 | 520 | 2,000 | 5,200 |
| 2007-04-27 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2007-04-20 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2007-04-17 | 497 | 512 | 497 | 512 | 2,000 | 5,120 |
| 2007-04-10 | 500 | 515 | 500 | 515 | 3,000 | 5,150 |
| 2007-04-09 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 2007-04-06 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 2007-03-28 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 2007-03-26 | 505 | 510 | 505 | 510 | 3,000 | 5,100 |
| 2007-03-23 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 2007-03-15 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2007-03-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-03-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-03-12 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2007-03-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-02-26 | 497 | 519 | 497 | 519 | 3,000 | 5,190 |
| 2007-02-23 | 495 | 515 | 495 | 515 | 4,000 | 5,150 |
| 2007-02-22 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2007-02-19 | 500 | 514 | 493 | 514 | 4,000 | 5,140 |
| 2007-02-16 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 2007-02-15 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 2007-02-14 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2007-02-09 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 2007-02-06 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 2007-02-05 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2007-02-01 | 491 | 491 | 490 | 490 | 3,000 | 4,900 |
| 2007-01-30 | 491 | 491 | 491 | 491 | 3,000 | 4,910 |
| 2007-01-29 | 492 | 492 | 490 | 490 | 2,000 | 4,900 |
| 2007-01-26 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 2007-01-25 | 490 | 499 | 490 | 499 | 2,000 | 4,990 |
| 2007-01-23 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 2007-01-22 | 475 | 489 | 475 | 489 | 4,000 | 4,890 |
| 2007-01-16 | 480 | 490 | 480 | 490 | 5,000 | 4,900 |
| 2007-01-15 | 480 | 500 | 480 | 500 | 3,000 | 5,000 |
| 2007-01-12 | 475 | 495 | 475 | 495 | 7,000 | 4,950 |
| 2007-01-09 | 489 | 499 | 489 | 499 | 2,000 | 4,990 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株