9040 大宝運輸(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 273 | 273 | 272 | 272 | 2,000 | 2,720 |
| 2009-12-29 | 281 | 281 | 270 | 270 | 13,000 | 2,700 |
| 2009-12-28 | 286 | 286 | 281 | 281 | 4,000 | 2,810 |
| 2009-12-24 | 271 | 271 | 270 | 270 | 6,000 | 2,700 |
| 2009-12-22 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-12-21 | 270 | 271 | 270 | 271 | 3,000 | 2,710 |
| 2009-12-18 | 273 | 273 | 272 | 272 | 2,000 | 2,720 |
| 2009-12-17 | 276 | 277 | 276 | 276 | 3,000 | 2,760 |
| 2009-12-15 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2009-12-11 | 291 | 292 | 291 | 292 | 6,000 | 2,920 |
| 2009-12-10 | 288 | 289 | 288 | 289 | 2,000 | 2,890 |
| 2009-12-08 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-11-30 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2009-11-27 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2009-11-24 | 271 | 271 | 270 | 270 | 2,000 | 2,700 |
| 2009-11-20 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2009-11-19 | 270 | 270 | 265 | 265 | 3,000 | 2,650 |
| 2009-11-17 | 290 | 290 | 280 | 280 | 7,000 | 2,800 |
| 2009-11-12 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2009-11-11 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2009-11-06 | 301 | 302 | 300 | 300 | 9,000 | 3,000 |
| 2009-11-05 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2009-10-30 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2009-10-28 | 335 | 335 | 316 | 316 | 3,000 | 3,160 |
| 2009-10-20 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2009-10-19 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2009-10-08 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2009-10-07 | 306 | 320 | 306 | 320 | 3,000 | 3,200 |
| 2009-10-05 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 2009-10-01 | 317 | 317 | 316 | 316 | 5,000 | 3,160 |
| 2009-09-30 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2009-09-29 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2009-09-28 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 2009-09-18 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2009-09-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2009-09-16 | 316 | 330 | 316 | 330 | 2,000 | 3,300 |
| 2009-09-15 | 340 | 340 | 330 | 330 | 5,000 | 3,300 |
| 2009-09-14 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2009-09-11 | 360 | 360 | 355 | 355 | 2,000 | 3,550 |
| 2009-09-10 | 343 | 350 | 343 | 350 | 2,000 | 3,500 |
| 2009-09-09 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2009-09-08 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2009-09-07 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2009-09-04 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2009-09-03 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2009-09-01 | 377 | 377 | 376 | 376 | 3,000 | 3,760 |
| 2009-08-31 | 378 | 378 | 377 | 377 | 3,000 | 3,770 |
| 2009-08-28 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 2009-08-26 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2009-08-25 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2009-08-24 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2009-08-21 | 360 | 370 | 360 | 370 | 2,000 | 3,700 |
| 2009-08-20 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2009-08-19 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2009-08-17 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2009-08-14 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2009-08-13 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 2009-08-12 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2009-08-11 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2009-08-10 | 360 | 385 | 360 | 385 | 2,000 | 3,850 |
| 2009-08-05 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2009-08-03 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2009-07-28 | 315 | 327 | 315 | 327 | 2,000 | 3,270 |
| 2009-07-27 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-07-24 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2009-07-22 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 2009-07-17 | 309 | 309 | 309 | 309 | 4,000 | 3,090 |
| 2009-07-16 | 315 | 315 | 309 | 309 | 3,000 | 3,090 |
| 2009-07-10 | 310 | 310 | 309 | 309 | 6,000 | 3,090 |
| 2009-07-08 | 300 | 305 | 290 | 305 | 10,000 | 3,050 |
| 2009-07-07 | 312 | 312 | 310 | 310 | 3,000 | 3,100 |
| 2009-07-06 | 313 | 313 | 310 | 310 | 6,000 | 3,100 |
| 2009-07-03 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2009-07-02 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2009-07-01 | 335 | 340 | 335 | 340 | 2,000 | 3,400 |
| 2009-06-30 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2009-06-26 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2009-06-22 | 310 | 312 | 310 | 312 | 3,000 | 3,120 |
| 2009-06-19 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2009-06-18 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2009-06-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2009-06-15 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-06-11 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2009-06-10 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2009-06-04 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2009-06-03 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2009-05-27 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2009-05-26 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2009-05-25 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2009-05-18 | 295 | 299 | 295 | 299 | 2,000 | 2,990 |
| 2009-05-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-05-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-04-28 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2009-04-20 | 264 | 280 | 264 | 280 | 3,000 | 2,800 |
| 2009-04-17 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2009-04-14 | 260 | 260 | 255 | 255 | 3,000 | 2,550 |
| 2009-04-10 | 261 | 261 | 260 | 260 | 2,000 | 2,600 |
| 2009-04-06 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-03-27 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2009-03-18 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2009-03-09 | 251 | 260 | 251 | 260 | 5,000 | 2,600 |
| 2009-03-04 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2009-03-03 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2009-03-02 | 248 | 248 | 246 | 246 | 2,000 | 2,460 |
| 2009-02-27 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2009-02-23 | 252 | 269 | 248 | 269 | 3,000 | 2,690 |
| 2009-02-20 | 263 | 263 | 256 | 256 | 4,000 | 2,560 |
| 2009-02-19 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 2009-02-12 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2009-01-29 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2009-01-28 | 295 | 295 | 291 | 291 | 2,000 | 2,910 |
| 2009-01-15 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2009-01-05 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株