9040 大宝運輸(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 306 | 308 | 306 | 308 | 4,000 | 3,080 |
| 2014-12-26 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 2014-12-25 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2014-12-24 | 302 | 305 | 302 | 305 | 5,000 | 3,050 |
| 2014-12-22 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2014-12-18 | 300 | 301 | 300 | 300 | 3,000 | 3,000 |
| 2014-12-16 | 304 | 304 | 298 | 299 | 11,000 | 2,990 |
| 2014-12-12 | 309 | 309 | 308 | 309 | 5,000 | 3,090 |
| 2014-12-11 | 303 | 307 | 303 | 307 | 2,000 | 3,070 |
| 2014-12-10 | 310 | 310 | 306 | 306 | 3,000 | 3,060 |
| 2014-12-09 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2014-12-08 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2014-12-04 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2014-12-03 | 309 | 309 | 305 | 305 | 9,000 | 3,050 |
| 2014-12-02 | 314 | 314 | 308 | 308 | 3,000 | 3,080 |
| 2014-12-01 | 306 | 309 | 306 | 309 | 3,000 | 3,090 |
| 2014-11-28 | 306 | 306 | 301 | 305 | 3,000 | 3,050 |
| 2014-11-27 | 305 | 306 | 303 | 306 | 4,000 | 3,060 |
| 2014-11-26 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2014-11-25 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2014-11-21 | 301 | 303 | 301 | 303 | 2,000 | 3,030 |
| 2014-11-20 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2014-11-19 | 297 | 299 | 297 | 299 | 2,000 | 2,990 |
| 2014-11-18 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2014-11-17 | 295 | 295 | 292 | 292 | 4,000 | 2,920 |
| 2014-11-14 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2014-11-13 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2014-11-12 | 295 | 297 | 293 | 293 | 7,000 | 2,930 |
| 2014-11-11 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 2014-11-10 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2014-11-07 | 296 | 296 | 295 | 295 | 2,000 | 2,950 |
| 2014-11-06 | 298 | 298 | 296 | 296 | 5,000 | 2,960 |
| 2014-11-05 | 297 | 297 | 297 | 297 | 5,000 | 2,970 |
| 2014-11-04 | 300 | 300 | 297 | 300 | 6,000 | 3,000 |
| 2014-10-31 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2014-10-30 | 297 | 299 | 295 | 295 | 11,000 | 2,950 |
| 2014-10-29 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2014-10-28 | 297 | 297 | 295 | 295 | 2,000 | 2,950 |
| 2014-10-27 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2014-10-22 | 291 | 298 | 291 | 293 | 3,000 | 2,930 |
| 2014-10-21 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2014-10-20 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2014-10-17 | 292 | 292 | 291 | 291 | 4,000 | 2,910 |
| 2014-10-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2014-10-15 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2014-10-14 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2014-10-10 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2014-10-09 | 298 | 298 | 297 | 297 | 3,000 | 2,970 |
| 2014-10-08 | 302 | 302 | 300 | 300 | 6,000 | 3,000 |
| 2014-10-07 | 306 | 306 | 305 | 305 | 3,000 | 3,050 |
| 2014-10-03 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2014-10-02 | 307 | 307 | 302 | 302 | 8,000 | 3,020 |
| 2014-10-01 | 309 | 310 | 308 | 308 | 3,000 | 3,080 |
| 2014-09-30 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2014-09-26 | 313 | 313 | 306 | 306 | 5,000 | 3,060 |
| 2014-09-25 | 311 | 313 | 310 | 313 | 6,000 | 3,130 |
| 2014-09-24 | 315 | 315 | 312 | 312 | 2,000 | 3,120 |
| 2014-09-22 | 315 | 316 | 313 | 315 | 7,000 | 3,150 |
| 2014-09-19 | 315 | 315 | 314 | 315 | 3,000 | 3,150 |
| 2014-09-18 | 317 | 317 | 314 | 315 | 5,000 | 3,150 |
| 2014-09-17 | 310 | 317 | 306 | 317 | 40,000 | 3,170 |
| 2014-09-16 | 326 | 340 | 326 | 339 | 21,000 | 3,390 |
| 2014-09-12 | 332 | 333 | 318 | 320 | 19,000 | 3,200 |
| 2014-09-11 | 336 | 337 | 332 | 332 | 5,000 | 3,320 |
| 2014-09-10 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2014-09-09 | 332 | 338 | 332 | 338 | 4,000 | 3,380 |
| 2014-09-08 | 335 | 335 | 331 | 332 | 7,000 | 3,320 |
| 2014-09-05 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2014-09-04 | 340 | 340 | 335 | 335 | 2,000 | 3,350 |
| 2014-09-03 | 335 | 336 | 332 | 332 | 6,000 | 3,320 |
| 2014-09-02 | 332 | 345 | 332 | 335 | 6,000 | 3,350 |
| 2014-09-01 | 332 | 333 | 330 | 330 | 9,000 | 3,300 |
| 2014-08-29 | 329 | 329 | 329 | 329 | 8,000 | 3,290 |
| 2014-08-28 | 323 | 329 | 323 | 329 | 7,000 | 3,290 |
| 2014-08-27 | 319 | 323 | 319 | 323 | 7,000 | 3,230 |
| 2014-08-26 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2014-08-20 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2014-08-19 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2014-08-18 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2014-08-15 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2014-08-14 | 318 | 318 | 316 | 316 | 2,000 | 3,160 |
| 2014-08-13 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 2014-08-08 | 316 | 317 | 312 | 312 | 6,000 | 3,120 |
| 2014-08-07 | 316 | 317 | 316 | 317 | 4,000 | 3,170 |
| 2014-08-06 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2014-08-05 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 2014-08-04 | 313 | 314 | 313 | 314 | 2,000 | 3,140 |
| 2014-08-01 | 313 | 315 | 312 | 315 | 4,000 | 3,150 |
| 2014-07-31 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2014-07-30 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2014-07-29 | 314 | 315 | 314 | 314 | 3,000 | 3,140 |
| 2014-07-28 | 310 | 314 | 310 | 310 | 7,000 | 3,100 |
| 2014-07-25 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2014-07-24 | 304 | 310 | 304 | 310 | 8,000 | 3,100 |
| 2014-07-22 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2014-07-17 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2014-07-16 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2014-07-15 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2014-07-11 | 310 | 310 | 308 | 308 | 5,000 | 3,080 |
| 2014-07-10 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2014-07-08 | 307 | 310 | 307 | 310 | 2,000 | 3,100 |
| 2014-07-03 | 309 | 310 | 307 | 307 | 3,000 | 3,070 |
| 2014-07-02 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2014-06-30 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2014-06-27 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2014-06-26 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 2014-06-25 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2014-06-24 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2014-06-20 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2014-06-18 | 307 | 307 | 302 | 302 | 2,000 | 3,020 |
| 2014-06-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2014-06-16 | 305 | 305 | 301 | 301 | 2,000 | 3,010 |
| 2014-06-11 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2014-06-05 | 304 | 304 | 298 | 298 | 3,000 | 2,980 |
| 2014-06-04 | 302 | 304 | 302 | 304 | 3,000 | 3,040 |
| 2014-06-02 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2014-05-30 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2014-05-29 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2014-05-28 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2014-05-27 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2014-05-26 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2014-05-23 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2014-05-13 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2014-05-12 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2014-05-09 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2014-05-08 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2014-05-07 | 296 | 296 | 292 | 292 | 2,000 | 2,920 |
| 2014-04-28 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2014-04-22 | 290 | 292 | 286 | 292 | 3,000 | 2,920 |
| 2014-04-21 | 291 | 291 | 282 | 282 | 11,000 | 2,820 |
| 2014-04-18 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2014-04-15 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2014-04-10 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2014-04-07 | 297 | 297 | 282 | 282 | 10,000 | 2,820 |
| 2014-04-04 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2014-03-28 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2014-03-26 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2014-03-25 | 300 | 300 | 292 | 296 | 5,000 | 2,960 |
| 2014-03-24 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2014-03-20 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2014-03-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2014-03-18 | 292 | 295 | 291 | 295 | 5,000 | 2,950 |
| 2014-03-17 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2014-03-14 | 301 | 301 | 298 | 298 | 3,000 | 2,980 |
| 2014-03-10 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2014-03-07 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2014-03-06 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2014-03-05 | 300 | 300 | 296 | 296 | 2,000 | 2,960 |
| 2014-03-03 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2014-02-28 | 302 | 302 | 296 | 296 | 4,000 | 2,960 |
| 2014-02-26 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2014-02-25 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2014-02-24 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2014-02-21 | 297 | 300 | 296 | 296 | 3,000 | 2,960 |
| 2014-02-19 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2014-02-18 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 2014-02-05 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 2014-02-04 | 294 | 294 | 293 | 293 | 2,000 | 2,930 |
| 2014-02-03 | 296 | 296 | 295 | 295 | 4,000 | 2,950 |
| 2014-01-30 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2014-01-28 | 302 | 302 | 297 | 297 | 3,000 | 2,970 |
| 2014-01-27 | 297 | 297 | 296 | 296 | 2,000 | 2,960 |
| 2014-01-24 | 300 | 302 | 297 | 297 | 16,000 | 2,970 |
| 2014-01-23 | 310 | 310 | 300 | 300 | 11,000 | 3,000 |
| 2014-01-21 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2014-01-20 | 310 | 312 | 306 | 312 | 6,000 | 3,120 |
| 2014-01-17 | 310 | 310 | 309 | 309 | 2,000 | 3,090 |
| 2014-01-16 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2014-01-14 | 300 | 303 | 300 | 303 | 2,000 | 3,030 |
| 2014-01-09 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 2014-01-07 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2014-01-06 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株
