9040 大宝運輸(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2010-12-29 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2010-12-28 | 274 | 274 | 266 | 266 | 3,000 | 2,660 |
| 2010-12-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2010-12-24 | 266 | 277 | 266 | 277 | 4,000 | 2,770 |
| 2010-12-21 | 276 | 277 | 263 | 271 | 5,000 | 2,710 |
| 2010-12-20 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2010-12-15 | 263 | 263 | 262 | 262 | 2,000 | 2,620 |
| 2010-12-14 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2010-12-13 | 265 | 266 | 265 | 266 | 2,000 | 2,660 |
| 2010-12-10 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2010-12-07 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2010-12-06 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2010-12-03 | 265 | 265 | 260 | 265 | 3,000 | 2,650 |
| 2010-12-02 | 255 | 263 | 255 | 263 | 2,000 | 2,630 |
| 2010-12-01 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2010-11-30 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2010-11-29 | 253 | 260 | 253 | 260 | 2,000 | 2,600 |
| 2010-11-26 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2010-11-22 | 254 | 260 | 254 | 260 | 3,000 | 2,600 |
| 2010-11-19 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2010-11-18 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
| 2010-11-17 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2010-11-16 | 259 | 259 | 251 | 251 | 9,000 | 2,510 |
| 2010-11-08 | 260 | 267 | 260 | 267 | 3,000 | 2,670 |
| 2010-11-05 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2010-11-04 | 254 | 257 | 254 | 257 | 2,000 | 2,570 |
| 2010-11-02 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2010-11-01 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2010-10-29 | 277 | 277 | 253 | 253 | 16,000 | 2,530 |
| 2010-10-28 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2010-10-25 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2010-10-18 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2010-10-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2010-10-14 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2010-10-12 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2010-10-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2010-10-05 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2010-09-28 | 258 | 268 | 258 | 268 | 2,000 | 2,680 |
| 2010-09-27 | 261 | 263 | 261 | 263 | 2,000 | 2,630 |
| 2010-09-24 | 254 | 261 | 254 | 260 | 4,000 | 2,600 |
| 2010-09-22 | 265 | 265 | 262 | 262 | 2,000 | 2,620 |
| 2010-09-21 | 264 | 264 | 263 | 263 | 2,000 | 2,630 |
| 2010-09-17 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2010-09-16 | 266 | 267 | 263 | 263 | 7,000 | 2,630 |
| 2010-09-15 | 265 | 269 | 261 | 261 | 13,000 | 2,610 |
| 2010-09-14 | 282 | 288 | 282 | 286 | 7,000 | 2,860 |
| 2010-09-13 | 283 | 283 | 282 | 282 | 4,000 | 2,820 |
| 2010-09-10 | 283 | 283 | 282 | 282 | 4,000 | 2,820 |
| 2010-09-09 | 284 | 284 | 283 | 283 | 2,000 | 2,830 |
| 2010-09-08 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2010-09-07 | 287 | 287 | 286 | 286 | 3,000 | 2,860 |
| 2010-09-06 | 288 | 288 | 288 | 288 | 3,000 | 2,880 |
| 2010-09-03 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2010-09-02 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2010-09-01 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2010-08-30 | 283 | 284 | 279 | 282 | 9,000 | 2,820 |
| 2010-08-27 | 289 | 290 | 278 | 278 | 23,000 | 2,780 |
| 2010-08-26 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2010-08-25 | 290 | 290 | 285 | 285 | 2,000 | 2,850 |
| 2010-08-23 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2010-08-12 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2010-08-10 | 293 | 293 | 291 | 291 | 3,000 | 2,910 |
| 2010-08-06 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2010-08-05 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2010-08-04 | 291 | 295 | 291 | 295 | 2,000 | 2,950 |
| 2010-08-02 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2010-07-29 | 297 | 297 | 296 | 296 | 2,000 | 2,960 |
| 2010-07-28 | 310 | 310 | 296 | 296 | 7,000 | 2,960 |
| 2010-07-21 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-07-20 | 307 | 307 | 300 | 300 | 2,000 | 3,000 |
| 2010-07-14 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2010-07-12 | 291 | 308 | 291 | 308 | 4,000 | 3,080 |
| 2010-07-09 | 304 | 304 | 304 | 304 | 4,000 | 3,040 |
| 2010-07-07 | 294 | 294 | 293 | 293 | 2,000 | 2,930 |
| 2010-07-05 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2010-07-02 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2010-07-01 | 292 | 292 | 292 | 292 | 5,000 | 2,920 |
| 2010-06-30 | 299 | 299 | 292 | 292 | 4,000 | 2,920 |
| 2010-06-28 | 311 | 315 | 300 | 315 | 4,000 | 3,150 |
| 2010-06-25 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2010-06-24 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2010-06-23 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2010-06-22 | 293 | 295 | 293 | 295 | 2,000 | 2,950 |
| 2010-06-18 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2010-06-16 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2010-06-14 | 282 | 290 | 282 | 290 | 2,000 | 2,900 |
| 2010-06-10 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2010-06-09 | 290 | 290 | 282 | 282 | 2,000 | 2,820 |
| 2010-06-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2010-06-04 | 282 | 282 | 282 | 282 | 3,000 | 2,820 |
| 2010-06-01 | 301 | 301 | 279 | 279 | 3,000 | 2,790 |
| 2010-05-31 | 282 | 306 | 282 | 306 | 2,000 | 3,060 |
| 2010-05-28 | 283 | 283 | 283 | 283 | 6,000 | 2,830 |
| 2010-05-27 | 295 | 295 | 290 | 290 | 2,000 | 2,900 |
| 2010-05-26 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2010-05-24 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2010-05-21 | 285 | 285 | 284 | 284 | 3,000 | 2,840 |
| 2010-05-20 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2010-05-19 | 287 | 287 | 287 | 287 | 3,000 | 2,870 |
| 2010-05-18 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2010-05-17 | 293 | 300 | 290 | 300 | 5,000 | 3,000 |
| 2010-05-14 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2010-05-12 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2010-05-11 | 300 | 301 | 300 | 300 | 3,000 | 3,000 |
| 2010-05-10 | 300 | 311 | 295 | 311 | 4,000 | 3,110 |
| 2010-05-06 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2010-04-30 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2010-04-28 | 310 | 310 | 297 | 297 | 3,000 | 2,970 |
| 2010-04-26 | 307 | 310 | 307 | 310 | 3,000 | 3,100 |
| 2010-04-23 | 297 | 297 | 296 | 296 | 2,000 | 2,960 |
| 2010-04-22 | 294 | 295 | 294 | 295 | 2,000 | 2,950 |
| 2010-04-21 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2010-04-19 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2010-04-15 | 293 | 293 | 290 | 290 | 2,000 | 2,900 |
| 2010-04-14 | 288 | 290 | 287 | 290 | 4,000 | 2,900 |
| 2010-04-13 | 286 | 287 | 286 | 287 | 10,000 | 2,870 |
| 2010-04-12 | 284 | 286 | 284 | 286 | 4,000 | 2,860 |
| 2010-04-09 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 2010-04-06 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2010-04-05 | 284 | 284 | 281 | 281 | 2,000 | 2,810 |
| 2010-04-02 | 284 | 284 | 281 | 281 | 3,000 | 2,810 |
| 2010-03-29 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2010-03-26 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 2010-03-25 | 282 | 282 | 280 | 280 | 2,000 | 2,800 |
| 2010-03-24 | 281 | 282 | 276 | 276 | 5,000 | 2,760 |
| 2010-03-23 | 283 | 283 | 280 | 281 | 7,000 | 2,810 |
| 2010-03-19 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2010-03-18 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2010-03-17 | 282 | 282 | 272 | 272 | 3,000 | 2,720 |
| 2010-03-16 | 281 | 282 | 281 | 282 | 5,000 | 2,820 |
| 2010-03-12 | 275 | 281 | 275 | 281 | 8,000 | 2,810 |
| 2010-03-11 | 277 | 278 | 275 | 275 | 4,000 | 2,750 |
| 2010-03-09 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2010-03-08 | 275 | 279 | 275 | 279 | 5,000 | 2,790 |
| 2010-03-05 | 275 | 277 | 275 | 277 | 4,000 | 2,770 |
| 2010-03-04 | 280 | 280 | 272 | 272 | 2,000 | 2,720 |
| 2010-03-01 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2010-02-26 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2010-02-25 | 285 | 285 | 277 | 277 | 2,000 | 2,770 |
| 2010-02-15 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2010-02-10 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2010-02-08 | 275 | 278 | 275 | 278 | 2,000 | 2,780 |
| 2010-02-04 | 278 | 279 | 275 | 275 | 4,000 | 2,750 |
| 2010-02-03 | 277 | 277 | 277 | 277 | 4,000 | 2,770 |
| 2010-02-02 | 278 | 278 | 277 | 277 | 3,000 | 2,770 |
| 2010-02-01 | 285 | 285 | 277 | 280 | 3,000 | 2,800 |
| 2010-01-29 | 288 | 288 | 285 | 285 | 6,000 | 2,850 |
| 2010-01-28 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 2010-01-27 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2010-01-26 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2010-01-15 | 293 | 293 | 290 | 290 | 2,000 | 2,900 |
| 2010-01-14 | 284 | 285 | 284 | 285 | 2,000 | 2,850 |
| 2010-01-13 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 2010-01-12 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2010-01-07 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2010-01-05 | 277 | 279 | 277 | 279 | 2,000 | 2,790 |
| 2010-01-04 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株
