9040 大宝運輸(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2008-12-26 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2008-12-25 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2008-12-19 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2008-12-12 | 294 | 294 | 294 | 294 | 4,000 | 2,940 |
| 2008-12-08 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-12-05 | 290 | 290 | 282 | 282 | 4,000 | 2,820 |
| 2008-12-03 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-11-28 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2008-11-26 | 296 | 296 | 295 | 295 | 3,000 | 2,950 |
| 2008-11-13 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2008-11-12 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2008-11-10 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2008-11-05 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2008-10-28 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2008-10-14 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2008-10-10 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2008-10-08 | 265 | 265 | 245 | 245 | 2,000 | 2,450 |
| 2008-10-07 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2008-10-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-10-03 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2008-10-02 | 315 | 320 | 315 | 320 | 2,000 | 3,200 |
| 2008-10-01 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2008-09-30 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2008-09-29 | 324 | 334 | 324 | 334 | 2,000 | 3,340 |
| 2008-09-26 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2008-09-22 | 326 | 326 | 320 | 320 | 5,000 | 3,200 |
| 2008-09-19 | 323 | 323 | 319 | 319 | 7,000 | 3,190 |
| 2008-09-18 | 330 | 330 | 310 | 310 | 3,000 | 3,100 |
| 2008-09-16 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2008-09-12 | 449 | 449 | 435 | 435 | 2,000 | 4,350 |
| 2008-09-10 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 2008-09-08 | 449 | 453 | 449 | 453 | 2,000 | 4,530 |
| 2008-09-05 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2008-09-01 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2008-08-28 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2008-08-27 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2008-07-28 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 2008-07-14 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2008-07-11 | 457 | 457 | 457 | 457 | 3,000 | 4,570 |
| 2008-07-07 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2008-06-30 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2008-06-27 | 467 | 467 | 467 | 467 | 2,000 | 4,670 |
| 2008-06-19 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2008-06-17 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2008-06-13 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 2008-06-09 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 2008-05-28 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2008-05-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2008-05-26 | 436 | 470 | 436 | 470 | 6,000 | 4,700 |
| 2008-04-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2008-04-25 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2008-04-14 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2008-04-09 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2008-04-04 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2008-03-31 | 450 | 450 | 440 | 440 | 4,000 | 4,400 |
| 2008-03-28 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2008-03-17 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2008-03-14 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2008-03-06 | 460 | 480 | 460 | 480 | 2,000 | 4,800 |
| 2008-03-05 | 463 | 468 | 463 | 468 | 3,000 | 4,680 |
| 2008-02-28 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 2008-02-26 | 484 | 484 | 484 | 484 | 1,000 | 4,840 |
| 2008-02-25 | 470 | 471 | 470 | 471 | 2,000 | 4,710 |
| 2008-02-01 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 2008-01-28 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 2008-01-25 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 2008-01-24 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株
