1. HOME >
  2. 株価時系列 >
  3. 9040 >
  4. 2011年

9040 大宝運輸(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302532582532582,0002,580
2011-12-292552572552573,0002,570
2011-12-282542552502508,0002,500
2011-12-272562562502505,0002,500
2011-12-222542552542553,0002,550
2011-12-212532602532602,0002,600
2011-12-202532532532531,0002,530
2011-12-162542552542552,0002,550
2011-12-152592592552552,0002,550
2011-12-132562562562561,0002,560
2011-12-122622622622621,0002,620
2011-12-092612612612614,0002,610
2011-12-072532532532531,0002,530
2011-12-062522522522521,0002,520
2011-12-022512512502502,0002,500
2011-12-012552552422488,0002,480
2011-11-302542542542541,0002,540
2011-11-292472472472471,0002,470
2011-11-282532532532532,0002,530
2011-11-242452452452459,0002,450
2011-11-162532532532531,0002,530
2011-11-142432502432503,0002,500
2011-11-112422422422425,0002,420
2011-11-082502512502512,0002,510
2011-11-042512512502503,0002,500
2011-11-022512512502502,0002,500
2011-10-312592592522526,0002,520
2011-10-282522552522554,0002,550
2011-10-272542552542554,0002,550
2011-10-252502502502501,0002,500
2011-10-242482532482532,0002,530
2011-10-212482482482482,0002,480
2011-10-192562562482482,0002,480
2011-10-182512512512511,0002,510
2011-10-172482482482483,0002,480
2011-10-142512512502506,0002,500
2011-10-132502502502501,0002,500
2011-10-122502502502501,0002,500
2011-10-112442492442492,0002,490
2011-10-062522582522523,0002,520
2011-10-052532532502503,0002,500
2011-10-042562562552552,0002,550
2011-09-282602602602601,0002,600
2011-09-272582602582602,0002,600
2011-09-262592592542547,0002,540
2011-09-222602602582586,0002,580
2011-09-212612612602604,0002,600
2011-09-202642642642643,0002,640
2011-09-162632652632653,0002,650
2011-09-1525826125825916,0002,590
2011-09-142802822802826,0002,820
2011-09-132802802802803,0002,800
2011-09-122762792762794,0002,790
2011-09-092762762762765,0002,760
2011-09-062762762762761,0002,760
2011-09-052762772762772,0002,770
2011-09-022682682682681,0002,680
2011-09-012732732732731,0002,730
2011-08-312742742742743,0002,740
2011-08-302742742742741,0002,740
2011-08-292582682582673,0002,670
2011-08-262632632582584,0002,580
2011-08-252632632632631,0002,630
2011-08-242602602602602,0002,600
2011-08-232622632602606,0002,600
2011-08-2226526526026010,0002,600
2011-08-192662682662682,0002,680
2011-08-182672672662662,0002,660
2011-08-172672672672672,0002,670
2011-08-1626226426226411,0002,640
2011-08-102702702702703,0002,700
2011-08-092712712702702,0002,700
2011-08-082732732732732,0002,730
2011-08-052762762732734,0002,730
2011-08-042782782782781,0002,780
2011-08-022812812812812,0002,810
2011-07-292812812792792,0002,790
2011-07-282742742742743,0002,740
2011-07-272822822802803,0002,800
2011-07-252822822822821,0002,820
2011-07-222782782772772,0002,770
2011-07-122752752752751,0002,750
2011-07-112772772752755,0002,750
2011-07-082762772732778,0002,770
2011-07-072752762752763,0002,760
2011-07-062742742742741,0002,740
2011-07-042722722722722,0002,720
2011-07-012762762712712,0002,710
2011-06-302712712712711,0002,710
2011-06-282672742672742,0002,740
2011-06-272742742672674,0002,670
2011-06-242732742732742,0002,740
2011-06-232742742742742,0002,740
2011-06-222742742742741,0002,740
2011-06-212742742742742,0002,740
2011-06-202682682682681,0002,680
2011-06-162682682672672,0002,670
2011-06-152712712682682,0002,680
2011-06-132712712712711,0002,710
2011-06-102592662592663,0002,660
2011-06-082702702602603,0002,600
2011-06-022702762702762,0002,760
2011-06-012692692692691,0002,690
2011-05-312622622622621,0002,620
2011-05-272692692652653,0002,650
2011-05-252642642642642,0002,640
2011-05-232602602602602,0002,600
2011-05-202652652652651,0002,650
2011-05-182662682662682,0002,680
2011-05-162682682682681,0002,680
2011-05-102702702702701,0002,700
2011-05-062752762752768,0002,760
2011-05-022752752742742,0002,740
2011-04-282682772682708,0002,700
2011-04-272722722722721,0002,720
2011-04-262712712712711,0002,710
2011-04-222702702702701,0002,700
2011-04-142702702702701,0002,700
2011-04-122672672672671,0002,670
2011-04-112702702702702,0002,700
2011-04-072602632602632,0002,630
2011-04-062672672672671,0002,670
2011-04-042752752752751,0002,750
2011-03-302612692612684,0002,680
2011-03-292512692512692,0002,690
2011-03-282682682672673,0002,670
2011-03-242652652652651,0002,650
2011-03-232652652652652,0002,650
2011-03-222552552552551,0002,550
2011-03-172352432352432,0002,430
2011-03-162232262232262,0002,260
2011-03-152842842362368,0002,360
2011-03-142702842602844,0002,840
2011-03-072862862862861,0002,860
2011-03-042802802802801,0002,800
2011-03-012862862852852,0002,850
2011-02-282852852852851,0002,850
2011-02-242822822822821,0002,820
2011-02-212872872872871,0002,870
2011-02-142882882882881,0002,880
2011-02-102822822822821,0002,820
2011-02-072822822822821,0002,820
2011-02-042812812812811,0002,810
2011-02-032732732712713,0002,710
2011-02-022772772702703,0002,700
2011-02-012812812782782,0002,780
2011-01-312802802802801,0002,800
2011-01-282792792772773,0002,770
2011-01-272762762762761,0002,760
2011-01-212802802802801,0002,800
2011-01-192802802802801,0002,800
2011-01-182682772682772,0002,770
2011-01-172702702702701,0002,700
2011-01-142772772772771,0002,770
2011-01-132772772772771,0002,770
2011-01-122762762762761,0002,760
2011-01-052702702702701,0002,700

分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株