9040 大宝運輸(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 397 | 397 | 396 | 396 | 2,000 | 3,960 |
| 2015-12-28 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2015-12-25 | 398 | 398 | 395 | 398 | 5,000 | 3,980 |
| 2015-12-24 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 2015-12-22 | 410 | 410 | 403 | 403 | 2,000 | 4,030 |
| 2015-12-18 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 2015-12-17 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2015-12-14 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2015-12-11 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 2015-12-10 | 401 | 405 | 401 | 405 | 2,000 | 4,050 |
| 2015-12-07 | 405 | 405 | 402 | 402 | 4,000 | 4,020 |
| 2015-12-04 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2015-12-03 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2015-12-02 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2015-11-30 | 407 | 407 | 403 | 403 | 2,000 | 4,030 |
| 2015-11-27 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-11-26 | 398 | 403 | 398 | 403 | 12,000 | 4,030 |
| 2015-11-25 | 405 | 410 | 405 | 410 | 4,000 | 4,100 |
| 2015-11-19 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2015-11-17 | 402 | 402 | 395 | 395 | 3,000 | 3,950 |
| 2015-11-13 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2015-11-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2015-11-10 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2015-11-09 | 400 | 418 | 400 | 418 | 2,000 | 4,180 |
| 2015-11-05 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2015-11-02 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2015-10-30 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2015-10-29 | 399 | 400 | 399 | 400 | 2,000 | 4,000 |
| 2015-10-28 | 390 | 394 | 390 | 394 | 3,000 | 3,940 |
| 2015-10-27 | 383 | 383 | 382 | 382 | 2,000 | 3,820 |
| 2015-10-23 | 390 | 390 | 382 | 382 | 2,000 | 3,820 |
| 2015-10-19 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2015-10-16 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2015-10-14 | 398 | 398 | 398 | 398 | 4,000 | 3,980 |
| 2015-10-13 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2015-10-09 | 389 | 393 | 389 | 393 | 4,000 | 3,930 |
| 2015-10-08 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2015-10-07 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2015-10-06 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2015-10-05 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2015-10-01 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2015-09-30 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2015-09-29 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2015-09-28 | 385 | 385 | 362 | 371 | 7,000 | 3,710 |
| 2015-09-25 | 400 | 405 | 383 | 383 | 8,000 | 3,830 |
| 2015-09-24 | 410 | 410 | 400 | 400 | 4,000 | 4,000 |
| 2015-09-18 | 405 | 407 | 401 | 407 | 8,000 | 4,070 |
| 2015-09-17 | 417 | 417 | 406 | 406 | 8,000 | 4,060 |
| 2015-09-16 | 418 | 427 | 410 | 417 | 14,000 | 4,170 |
| 2015-09-15 | 451 | 469 | 450 | 469 | 14,000 | 4,690 |
| 2015-09-14 | 445 | 450 | 440 | 450 | 4,000 | 4,500 |
| 2015-09-11 | 448 | 450 | 448 | 450 | 5,000 | 4,500 |
| 2015-09-10 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2015-09-09 | 439 | 454 | 439 | 454 | 4,000 | 4,540 |
| 2015-09-08 | 432 | 436 | 432 | 432 | 3,000 | 4,320 |
| 2015-09-04 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 2015-09-03 | 458 | 466 | 458 | 466 | 3,000 | 4,660 |
| 2015-09-02 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 2015-09-01 | 458 | 460 | 458 | 460 | 2,000 | 4,600 |
| 2015-08-31 | 440 | 470 | 440 | 470 | 6,000 | 4,700 |
| 2015-08-28 | 433 | 472 | 433 | 472 | 12,000 | 4,720 |
| 2015-08-27 | 401 | 435 | 401 | 435 | 10,000 | 4,350 |
| 2015-08-26 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2015-08-25 | 398 | 413 | 398 | 401 | 9,000 | 4,010 |
| 2015-08-24 | 410 | 410 | 407 | 407 | 18,000 | 4,070 |
| 2015-08-21 | 450 | 450 | 415 | 426 | 6,000 | 4,260 |
| 2015-08-20 | 455 | 456 | 455 | 456 | 4,000 | 4,560 |
| 2015-08-19 | 475 | 480 | 462 | 479 | 5,000 | 4,790 |
| 2015-08-18 | 474 | 474 | 463 | 463 | 12,000 | 4,630 |
| 2015-08-17 | 470 | 473 | 470 | 473 | 7,000 | 4,730 |
| 2015-08-14 | 469 | 469 | 469 | 469 | 3,000 | 4,690 |
| 2015-08-13 | 469 | 469 | 469 | 469 | 4,000 | 4,690 |
| 2015-08-10 | 468 | 470 | 468 | 469 | 4,000 | 4,690 |
| 2015-08-07 | 468 | 468 | 468 | 468 | 6,000 | 4,680 |
| 2015-08-05 | 466 | 470 | 446 | 470 | 21,000 | 4,700 |
| 2015-08-04 | 450 | 466 | 450 | 466 | 23,000 | 4,660 |
| 2015-08-03 | 466 | 473 | 443 | 450 | 9,000 | 4,500 |
| 2015-07-31 | 427 | 474 | 425 | 474 | 26,000 | 4,740 |
| 2015-07-30 | 425 | 427 | 419 | 427 | 14,000 | 4,270 |
| 2015-07-29 | 423 | 423 | 423 | 423 | 6,000 | 4,230 |
| 2015-07-28 | 425 | 425 | 420 | 423 | 5,000 | 4,230 |
| 2015-07-27 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 2015-07-24 | 419 | 419 | 419 | 419 | 22,000 | 4,190 |
| 2015-07-23 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 2015-07-22 | 419 | 420 | 418 | 420 | 4,000 | 4,200 |
| 2015-07-21 | 419 | 419 | 419 | 419 | 4,000 | 4,190 |
| 2015-07-17 | 413 | 419 | 413 | 419 | 2,000 | 4,190 |
| 2015-07-15 | 413 | 421 | 413 | 419 | 12,000 | 4,190 |
| 2015-07-14 | 410 | 413 | 410 | 413 | 4,000 | 4,130 |
| 2015-07-13 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2015-07-10 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 2015-07-09 | 400 | 400 | 385 | 394 | 7,000 | 3,940 |
| 2015-07-08 | 406 | 410 | 400 | 410 | 8,000 | 4,100 |
| 2015-07-07 | 415 | 416 | 415 | 416 | 3,000 | 4,160 |
| 2015-07-06 | 405 | 410 | 405 | 410 | 2,000 | 4,100 |
| 2015-07-03 | 404 | 410 | 402 | 410 | 13,000 | 4,100 |
| 2015-07-02 | 408 | 408 | 402 | 402 | 3,000 | 4,020 |
| 2015-06-30 | 404 | 404 | 400 | 400 | 4,000 | 4,000 |
| 2015-06-29 | 406 | 414 | 405 | 405 | 4,000 | 4,050 |
| 2015-06-26 | 410 | 410 | 406 | 406 | 2,000 | 4,060 |
| 2015-06-25 | 406 | 410 | 401 | 410 | 10,000 | 4,100 |
| 2015-06-24 | 401 | 406 | 399 | 406 | 12,000 | 4,060 |
| 2015-06-23 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 2015-06-22 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 2015-06-19 | 404 | 404 | 399 | 399 | 5,000 | 3,990 |
| 2015-06-17 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2015-06-16 | 392 | 405 | 392 | 404 | 7,000 | 4,040 |
| 2015-06-15 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2015-06-12 | 391 | 402 | 391 | 402 | 6,000 | 4,020 |
| 2015-06-11 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2015-06-09 | 399 | 399 | 399 | 399 | 4,000 | 3,990 |
| 2015-06-08 | 393 | 399 | 390 | 399 | 7,000 | 3,990 |
| 2015-06-05 | 377 | 385 | 377 | 385 | 6,000 | 3,850 |
| 2015-06-04 | 385 | 385 | 384 | 385 | 9,000 | 3,850 |
| 2015-06-03 | 381 | 383 | 381 | 383 | 5,000 | 3,830 |
| 2015-06-02 | 375 | 381 | 371 | 375 | 13,000 | 3,750 |
| 2015-06-01 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2015-05-29 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2015-05-28 | 373 | 373 | 372 | 372 | 3,000 | 3,720 |
| 2015-05-26 | 371 | 373 | 371 | 373 | 3,000 | 3,730 |
| 2015-05-25 | 372 | 372 | 365 | 372 | 4,000 | 3,720 |
| 2015-05-22 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2015-05-21 | 370 | 372 | 365 | 365 | 8,000 | 3,650 |
| 2015-05-20 | 367 | 371 | 366 | 370 | 7,000 | 3,700 |
| 2015-05-19 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2015-05-18 | 369 | 370 | 362 | 370 | 8,000 | 3,700 |
| 2015-05-15 | 370 | 383 | 362 | 383 | 7,000 | 3,830 |
| 2015-05-14 | 368 | 376 | 368 | 373 | 8,000 | 3,730 |
| 2015-05-13 | 365 | 365 | 361 | 365 | 3,000 | 3,650 |
| 2015-05-12 | 365 | 367 | 365 | 365 | 4,000 | 3,650 |
| 2015-05-11 | 351 | 357 | 351 | 357 | 9,000 | 3,570 |
| 2015-05-08 | 352 | 352 | 351 | 351 | 2,000 | 3,510 |
| 2015-05-07 | 351 | 352 | 350 | 351 | 7,000 | 3,510 |
| 2015-04-30 | 350 | 351 | 350 | 351 | 3,000 | 3,510 |
| 2015-04-28 | 356 | 356 | 342 | 342 | 6,000 | 3,420 |
| 2015-04-27 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2015-04-24 | 342 | 345 | 341 | 345 | 3,000 | 3,450 |
| 2015-04-23 | 348 | 348 | 345 | 345 | 4,000 | 3,450 |
| 2015-04-22 | 342 | 351 | 342 | 348 | 5,000 | 3,480 |
| 2015-04-21 | 339 | 344 | 339 | 342 | 7,000 | 3,420 |
| 2015-04-20 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2015-04-17 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2015-04-16 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2015-04-13 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2015-04-08 | 332 | 333 | 332 | 333 | 3,000 | 3,330 |
| 2015-04-07 | 332 | 333 | 332 | 333 | 2,000 | 3,330 |
| 2015-04-06 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2015-04-03 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2015-04-02 | 331 | 332 | 331 | 332 | 2,000 | 3,320 |
| 2015-04-01 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2015-03-27 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 2015-03-26 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2015-03-25 | 330 | 332 | 330 | 332 | 3,000 | 3,320 |
| 2015-03-24 | 329 | 330 | 329 | 330 | 2,000 | 3,300 |
| 2015-03-23 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2015-03-19 | 329 | 331 | 329 | 331 | 2,000 | 3,310 |
| 2015-03-18 | 332 | 332 | 323 | 328 | 8,000 | 3,280 |
| 2015-03-17 | 339 | 339 | 334 | 339 | 5,000 | 3,390 |
| 2015-03-16 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2015-03-13 | 336 | 338 | 336 | 337 | 5,000 | 3,370 |
| 2015-03-11 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2015-03-10 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2015-03-09 | 334 | 338 | 332 | 332 | 4,000 | 3,320 |
| 2015-03-05 | 331 | 332 | 331 | 332 | 2,000 | 3,320 |
| 2015-03-03 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2015-03-02 | 335 | 338 | 331 | 333 | 7,000 | 3,330 |
| 2015-02-27 | 330 | 333 | 330 | 333 | 2,000 | 3,330 |
| 2015-02-25 | 331 | 331 | 330 | 330 | 4,000 | 3,300 |
| 2015-02-24 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2015-02-23 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2015-02-20 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2015-02-18 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2015-02-17 | 323 | 323 | 323 | 323 | 5,000 | 3,230 |
| 2015-02-16 | 328 | 330 | 328 | 328 | 3,000 | 3,280 |
| 2015-02-13 | 325 | 328 | 325 | 328 | 2,000 | 3,280 |
| 2015-02-12 | 324 | 328 | 324 | 328 | 6,000 | 3,280 |
| 2015-02-10 | 322 | 328 | 322 | 322 | 6,000 | 3,220 |
| 2015-02-06 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2015-02-05 | 321 | 330 | 321 | 330 | 3,000 | 3,300 |
| 2015-02-04 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2015-02-03 | 333 | 333 | 325 | 330 | 5,000 | 3,300 |
| 2015-02-02 | 330 | 330 | 329 | 329 | 3,000 | 3,290 |
| 2015-01-30 | 335 | 335 | 330 | 330 | 2,000 | 3,300 |
| 2015-01-29 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 2015-01-28 | 330 | 330 | 324 | 325 | 4,000 | 3,250 |
| 2015-01-26 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2015-01-23 | 321 | 331 | 321 | 331 | 5,000 | 3,310 |
| 2015-01-22 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2015-01-21 | 319 | 320 | 319 | 319 | 4,000 | 3,190 |
| 2015-01-20 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2015-01-19 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2015-01-16 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2015-01-15 | 307 | 315 | 307 | 315 | 2,000 | 3,150 |
| 2015-01-13 | 315 | 315 | 310 | 315 | 4,000 | 3,150 |
| 2015-01-08 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2015-01-07 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2015-01-05 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株