1. HOME >
  2. 株価時系列 >
  3. 9040 >
  4. 2012年

9040 大宝運輸(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282612612582615,0002,610
2012-12-272632632602606,0002,600
2012-12-262642642642641,0002,640
2012-12-252642642642641,0002,640
2012-12-182622622622621,0002,620
2012-12-172602602602602,0002,600
2012-12-142602612542549,0002,540
2012-12-132552562552562,0002,560
2012-12-1225625625425415,0002,540
2012-12-112582582582581,0002,580
2012-12-102652652582582,0002,580
2012-12-072562562562562,0002,560
2012-12-052552552552552,0002,550
2012-12-032552552552554,0002,550
2012-11-292542542542545,0002,540
2012-11-2825825825425410,0002,540
2012-11-272552562542545,0002,540
2012-11-262532542532542,0002,540
2012-11-222532532502507,0002,500
2012-11-212532532532532,0002,530
2012-11-202532532502505,0002,500
2012-11-192522532522533,0002,530
2012-11-162502502492494,0002,490
2012-11-152532532502506,0002,500
2012-11-142542542502508,0002,500
2012-11-072552552552551,0002,550
2012-11-062552552542542,0002,540
2012-11-052552552552551,0002,550
2012-11-022552552502538,0002,530
2012-10-312522602522603,0002,600
2012-10-302552552552553,0002,550
2012-10-292632632632633,0002,630
2012-10-262632632632631,0002,630
2012-10-222572632572633,0002,630
2012-10-162552622552623,0002,620
2012-10-152512632512634,0002,630
2012-10-102532532532532,0002,530
2012-10-092562582562584,0002,580
2012-10-052542542542542,0002,540
2012-10-042552562552562,0002,560
2012-10-032602602522547,0002,540
2012-10-022622622592613,0002,610
2012-09-282632632632634,0002,630
2012-09-272602602602601,0002,600
2012-09-262612612602603,0002,600
2012-09-252662672612675,0002,670
2012-09-242612662602668,0002,660
2012-09-212612612612612,0002,610
2012-09-202592612592612,0002,610
2012-09-192602612602613,0002,610
2012-09-1825626025426018,0002,600
2012-09-1427727927327712,0002,770
2012-09-132772782732754,0002,750
2012-09-122752762752766,0002,760
2012-09-112742752742743,0002,740
2012-09-102732732732732,0002,730
2012-09-072682722682704,0002,700
2012-09-0627427426826817,0002,680
2012-09-052742742742741,0002,740
2012-09-042722722702705,0002,700
2012-09-032712712712714,0002,710
2012-08-312712712712712,0002,710
2012-08-302712712712711,0002,710
2012-08-292742752702719,0002,710
2012-08-282742742722729,0002,720
2012-08-272772772732736,0002,730
2012-08-242742742732733,0002,730
2012-08-232752752742744,0002,740
2012-08-222772782772782,0002,780
2012-08-202722782722783,0002,780
2012-08-172732752732755,0002,750
2012-08-1527227227027010,0002,700
2012-08-142712712702705,0002,700
2012-08-132752752742743,0002,740
2012-08-102742752742752,0002,750
2012-08-092702702702706,0002,700
2012-08-082742742692696,0002,690
2012-08-072722722692693,0002,690
2012-08-032802802802803,0002,800
2012-07-312772772772771,0002,770
2012-07-302852852802804,0002,800
2012-07-272852852852852,0002,850
2012-07-252842842842842,0002,840
2012-07-242802802802802,0002,800
2012-07-232812822812822,0002,820
2012-07-192852852852851,0002,850
2012-07-172852852852852,0002,850
2012-07-132842852842855,0002,850
2012-07-112762762762761,0002,760
2012-07-092762812762812,0002,810
2012-07-042812812812811,0002,810
2012-07-022812812812812,0002,810
2012-06-282812812812811,0002,810
2012-06-272812812812811,0002,810
2012-06-262712712712711,0002,710
2012-06-202702742702742,0002,740
2012-06-192822822822821,0002,820
2012-06-182802802802801,0002,800
2012-06-152802802802801,0002,800
2012-06-142762772762772,0002,770
2012-06-132772772772771,0002,770
2012-06-112702852702852,0002,850
2012-06-042632702632703,0002,700
2012-05-282712712712712,0002,710
2012-05-242632632632631,0002,630
2012-05-232632632632631,0002,630
2012-05-222632632632631,0002,630
2012-05-212632632632631,0002,630
2012-05-182672672642646,0002,640
2012-05-172672752672752,0002,750
2012-05-142642742642742,0002,740
2012-05-112722722722721,0002,720
2012-05-102762762722724,0002,720
2012-05-092802802752755,0002,750
2012-05-072832832832831,0002,830
2012-05-022792792792791,0002,790
2012-05-012792802782783,0002,780
2012-04-272812812812811,0002,810
2012-04-2328328327028113,0002,810
2012-04-202772772772771,0002,770
2012-04-192792792792791,0002,790
2012-04-172792792792791,0002,790
2012-04-132792792792791,0002,790
2012-04-122792792792792,0002,790
2012-04-112752752752752,0002,750
2012-04-102792792792791,0002,790
2012-04-092772792772794,0002,790
2012-04-062792792692692,0002,690
2012-04-032782782672785,0002,780
2012-04-022782782782783,0002,780
2012-03-3027527527527510,0002,750
2012-03-292662662622623,0002,620
2012-03-282742742702704,0002,700
2012-03-272752762752762,0002,760
2012-03-222752752752751,0002,750
2012-03-212782782732736,0002,730
2012-03-192812812772773,0002,770
2012-03-162812832812833,0002,830
2012-03-1528028327028211,0002,820
2012-03-142852862852855,0002,850
2012-03-132822872822878,0002,870
2012-03-122822822822822,0002,820
2012-03-092822822742745,0002,740
2012-03-072792792792792,0002,790
2012-03-062802802732733,0002,730
2012-03-052792802722809,0002,800
2012-03-022732732732731,0002,730
2012-03-0127027927027910,0002,790
2012-02-292762762752752,0002,750
2012-02-282742772702777,0002,770
2012-02-272752752752754,0002,750
2012-02-242742752742752,0002,750
2012-02-232702702702701,0002,700
2012-02-222702702702701,0002,700
2012-02-212702702702701,0002,700
2012-02-202702752702753,0002,750
2012-02-162702702702701,0002,700
2012-02-152702702642643,0002,640
2012-02-082702702702702,0002,700
2012-02-032652652652651,0002,650
2012-02-022652652652651,0002,650
2012-02-012702702652652,0002,650
2012-01-302682682682681,0002,680
2012-01-272692692682682,0002,680
2012-01-262642642622623,0002,620
2012-01-252652652652651,0002,650
2012-01-232642642642642,0002,640
2012-01-202642642642642,0002,640
2012-01-192612612612611,0002,610
2012-01-132642652642653,0002,650
2012-01-112612612572572,0002,570
2012-01-102602652602646,0002,640
2012-01-062592592592591,0002,590
2012-01-042582582582583,0002,580

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