9040 大宝運輸(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 302 | 305 | 302 | 305 | 4,000 | 3,050 |
| 2013-12-27 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2013-12-25 | 295 | 296 | 295 | 295 | 12,000 | 2,950 |
| 2013-12-24 | 298 | 298 | 296 | 296 | 13,000 | 2,960 |
| 2013-12-20 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2013-12-19 | 299 | 300 | 298 | 300 | 8,000 | 3,000 |
| 2013-12-18 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2013-12-17 | 300 | 300 | 297 | 297 | 2,000 | 2,970 |
| 2013-12-16 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2013-12-13 | 303 | 303 | 303 | 303 | 4,000 | 3,030 |
| 2013-12-12 | 302 | 302 | 300 | 300 | 3,000 | 3,000 |
| 2013-12-10 | 301 | 302 | 301 | 302 | 3,000 | 3,020 |
| 2013-12-09 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2013-12-06 | 299 | 300 | 299 | 300 | 3,000 | 3,000 |
| 2013-12-04 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2013-12-03 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2013-12-02 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2013-11-29 | 298 | 299 | 298 | 299 | 2,000 | 2,990 |
| 2013-11-28 | 300 | 300 | 299 | 300 | 9,000 | 3,000 |
| 2013-11-27 | 299 | 300 | 299 | 300 | 4,000 | 3,000 |
| 2013-11-26 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2013-11-25 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2013-11-22 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2013-11-21 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2013-11-20 | 303 | 303 | 303 | 303 | 5,000 | 3,030 |
| 2013-11-18 | 296 | 301 | 296 | 301 | 3,000 | 3,010 |
| 2013-11-15 | 297 | 297 | 296 | 296 | 9,000 | 2,960 |
| 2013-11-14 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2013-11-13 | 299 | 302 | 299 | 302 | 3,000 | 3,020 |
| 2013-11-12 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2013-11-07 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2013-11-06 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2013-10-28 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2013-10-25 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2013-10-22 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2013-10-21 | 295 | 303 | 295 | 303 | 2,000 | 3,030 |
| 2013-10-18 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2013-10-17 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2013-10-15 | 293 | 295 | 293 | 295 | 2,000 | 2,950 |
| 2013-10-08 | 295 | 295 | 293 | 293 | 2,000 | 2,930 |
| 2013-10-07 | 298 | 298 | 296 | 296 | 4,000 | 2,960 |
| 2013-10-04 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2013-10-03 | 298 | 298 | 297 | 297 | 2,000 | 2,970 |
| 2013-10-01 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2013-09-30 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2013-09-27 | 300 | 300 | 296 | 296 | 2,000 | 2,960 |
| 2013-09-26 | 300 | 300 | 296 | 300 | 3,000 | 3,000 |
| 2013-09-25 | 302 | 302 | 300 | 300 | 6,000 | 3,000 |
| 2013-09-24 | 311 | 311 | 308 | 308 | 3,000 | 3,080 |
| 2013-09-20 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2013-09-19 | 304 | 306 | 303 | 303 | 4,000 | 3,030 |
| 2013-09-18 | 298 | 312 | 298 | 302 | 24,000 | 3,020 |
| 2013-09-17 | 332 | 339 | 325 | 335 | 20,000 | 3,350 |
| 2013-09-13 | 322 | 330 | 322 | 330 | 8,000 | 3,300 |
| 2013-09-12 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2013-09-11 | 322 | 323 | 319 | 319 | 5,000 | 3,190 |
| 2013-09-10 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2013-09-09 | 316 | 318 | 316 | 318 | 5,000 | 3,180 |
| 2013-09-06 | 317 | 317 | 316 | 316 | 2,000 | 3,160 |
| 2013-09-05 | 315 | 317 | 315 | 315 | 3,000 | 3,150 |
| 2013-09-02 | 312 | 312 | 312 | 312 | 4,000 | 3,120 |
| 2013-08-30 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2013-08-29 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2013-08-28 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 2013-08-27 | 312 | 312 | 312 | 312 | 5,000 | 3,120 |
| 2013-08-26 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2013-08-23 | 310 | 312 | 310 | 312 | 2,000 | 3,120 |
| 2013-08-21 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2013-08-19 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 2013-08-16 | 313 | 314 | 313 | 314 | 3,000 | 3,140 |
| 2013-08-15 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2013-08-12 | 310 | 310 | 309 | 309 | 2,000 | 3,090 |
| 2013-08-08 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2013-08-07 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2013-08-06 | 310 | 310 | 309 | 309 | 4,000 | 3,090 |
| 2013-08-05 | 314 | 314 | 312 | 312 | 4,000 | 3,120 |
| 2013-08-02 | 310 | 315 | 310 | 315 | 5,000 | 3,150 |
| 2013-08-01 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2013-07-31 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2013-07-29 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2013-07-26 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2013-07-25 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2013-07-19 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2013-07-17 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2013-07-16 | 316 | 320 | 316 | 320 | 2,000 | 3,200 |
| 2013-07-12 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2013-07-10 | 314 | 314 | 310 | 310 | 2,000 | 3,100 |
| 2013-07-09 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2013-07-05 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2013-07-03 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2013-07-02 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2013-06-28 | 304 | 304 | 304 | 304 | 4,000 | 3,040 |
| 2013-06-27 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2013-06-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2013-06-24 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2013-06-21 | 296 | 297 | 296 | 297 | 3,000 | 2,970 |
| 2013-06-17 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2013-06-14 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 2013-06-10 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2013-06-07 | 292 | 293 | 292 | 292 | 3,000 | 2,920 |
| 2013-06-06 | 296 | 297 | 296 | 297 | 3,000 | 2,970 |
| 2013-06-04 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2013-06-03 | 302 | 302 | 299 | 299 | 3,000 | 2,990 |
| 2013-05-31 | 306 | 310 | 306 | 310 | 6,000 | 3,100 |
| 2013-05-30 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2013-05-28 | 307 | 308 | 306 | 306 | 3,000 | 3,060 |
| 2013-05-27 | 308 | 308 | 299 | 299 | 3,000 | 2,990 |
| 2013-05-24 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2013-05-23 | 312 | 312 | 308 | 308 | 2,000 | 3,080 |
| 2013-05-22 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2013-05-20 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2013-05-16 | 323 | 323 | 320 | 320 | 2,000 | 3,200 |
| 2013-05-15 | 315 | 320 | 315 | 320 | 3,000 | 3,200 |
| 2013-05-14 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2013-05-13 | 310 | 315 | 303 | 310 | 5,000 | 3,100 |
| 2013-05-10 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2013-05-09 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2013-05-08 | 309 | 311 | 300 | 311 | 6,000 | 3,110 |
| 2013-05-07 | 300 | 309 | 300 | 308 | 5,000 | 3,080 |
| 2013-05-01 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2013-04-30 | 295 | 295 | 294 | 295 | 8,000 | 2,950 |
| 2013-04-26 | 293 | 294 | 293 | 294 | 10,000 | 2,940 |
| 2013-04-25 | 293 | 294 | 290 | 290 | 8,000 | 2,900 |
| 2013-04-24 | 293 | 293 | 291 | 293 | 3,000 | 2,930 |
| 2013-04-23 | 293 | 293 | 292 | 293 | 4,000 | 2,930 |
| 2013-04-22 | 293 | 294 | 293 | 293 | 4,000 | 2,930 |
| 2013-04-18 | 292 | 294 | 292 | 293 | 4,000 | 2,930 |
| 2013-04-17 | 290 | 290 | 289 | 290 | 3,000 | 2,900 |
| 2013-04-16 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2013-04-15 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2013-04-12 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2013-04-11 | 293 | 294 | 293 | 294 | 2,000 | 2,940 |
| 2013-04-10 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 2013-04-09 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 2013-04-08 | 290 | 293 | 290 | 291 | 6,000 | 2,910 |
| 2013-04-05 | 285 | 292 | 285 | 290 | 8,000 | 2,900 |
| 2013-04-04 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2013-04-03 | 285 | 288 | 285 | 288 | 2,000 | 2,880 |
| 2013-04-02 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2013-04-01 | 292 | 292 | 269 | 292 | 10,000 | 2,920 |
| 2013-03-29 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2013-03-28 | 294 | 294 | 286 | 286 | 5,000 | 2,860 |
| 2013-03-27 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2013-03-26 | 285 | 295 | 285 | 295 | 3,000 | 2,950 |
| 2013-03-25 | 294 | 294 | 294 | 294 | 4,000 | 2,940 |
| 2013-03-22 | 287 | 291 | 287 | 291 | 2,000 | 2,910 |
| 2013-03-21 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2013-03-19 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2013-03-18 | 294 | 294 | 284 | 284 | 4,000 | 2,840 |
| 2013-03-15 | 291 | 295 | 291 | 295 | 4,000 | 2,950 |
| 2013-03-14 | 294 | 301 | 293 | 293 | 9,000 | 2,930 |
| 2013-03-13 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2013-03-12 | 294 | 300 | 294 | 300 | 10,000 | 3,000 |
| 2013-03-11 | 289 | 293 | 289 | 291 | 7,000 | 2,910 |
| 2013-03-08 | 288 | 290 | 288 | 290 | 6,000 | 2,900 |
| 2013-03-07 | 285 | 288 | 285 | 288 | 8,000 | 2,880 |
| 2013-03-06 | 282 | 284 | 282 | 284 | 2,000 | 2,840 |
| 2013-03-05 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2013-03-04 | 279 | 286 | 279 | 285 | 9,000 | 2,850 |
| 2013-03-01 | 278 | 279 | 278 | 279 | 7,000 | 2,790 |
| 2013-02-28 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2013-02-27 | 276 | 276 | 275 | 275 | 3,000 | 2,750 |
| 2013-02-22 | 273 | 273 | 273 | 273 | 4,000 | 2,730 |
| 2013-02-20 | 274 | 274 | 273 | 273 | 3,000 | 2,730 |
| 2013-02-18 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2013-02-15 | 277 | 277 | 274 | 274 | 11,000 | 2,740 |
| 2013-02-14 | 274 | 276 | 274 | 276 | 5,000 | 2,760 |
| 2013-02-13 | 274 | 274 | 274 | 274 | 3,000 | 2,740 |
| 2013-02-12 | 277 | 278 | 274 | 274 | 4,000 | 2,740 |
| 2013-02-08 | 276 | 278 | 272 | 272 | 6,000 | 2,720 |
| 2013-02-07 | 276 | 276 | 272 | 272 | 3,000 | 2,720 |
| 2013-02-06 | 277 | 277 | 273 | 273 | 4,000 | 2,730 |
| 2013-02-05 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2013-02-04 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2013-01-31 | 274 | 274 | 270 | 270 | 6,000 | 2,700 |
| 2013-01-30 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2013-01-29 | 275 | 275 | 272 | 272 | 2,000 | 2,720 |
| 2013-01-28 | 271 | 272 | 271 | 272 | 2,000 | 2,720 |
| 2013-01-25 | 270 | 271 | 270 | 270 | 4,000 | 2,700 |
| 2013-01-24 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2013-01-23 | 271 | 271 | 270 | 270 | 2,000 | 2,700 |
| 2013-01-22 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2013-01-21 | 272 | 272 | 271 | 271 | 4,000 | 2,710 |
| 2013-01-17 | 278 | 278 | 273 | 273 | 4,000 | 2,730 |
| 2013-01-16 | 275 | 275 | 273 | 273 | 4,000 | 2,730 |
| 2013-01-11 | 272 | 275 | 272 | 275 | 2,000 | 2,750 |
| 2013-01-10 | 271 | 271 | 270 | 270 | 2,000 | 2,700 |
| 2013-01-09 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2013-01-08 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2013-01-07 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2013-01-04 | 261 | 265 | 261 | 265 | 3,000 | 2,650 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株