9040 大宝運輸(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2016-12-28 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2016-12-27 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2016-12-26 | 388 | 388 | 385 | 385 | 2,000 | 3,850 |
| 2016-12-22 | 384 | 385 | 383 | 383 | 4,000 | 3,830 |
| 2016-12-20 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2016-12-19 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2016-12-16 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2016-12-15 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2016-12-14 | 390 | 390 | 385 | 385 | 3,000 | 3,850 |
| 2016-12-13 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2016-12-12 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2016-12-09 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2016-12-08 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2016-12-02 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2016-12-01 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2016-11-28 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2016-11-25 | 384 | 385 | 384 | 385 | 2,000 | 3,850 |
| 2016-11-24 | 384 | 393 | 384 | 385 | 4,000 | 3,850 |
| 2016-11-22 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2016-11-14 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2016-11-11 | 390 | 390 | 380 | 380 | 10,000 | 3,800 |
| 2016-11-09 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2016-11-08 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 2016-11-07 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2016-11-04 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 2016-11-01 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2016-10-31 | 390 | 400 | 390 | 400 | 11,000 | 4,000 |
| 2016-10-28 | 387 | 387 | 382 | 382 | 2,000 | 3,820 |
| 2016-10-24 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2016-10-19 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2016-10-12 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2016-10-06 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2016-10-05 | 382 | 382 | 377 | 377 | 2,000 | 3,770 |
| 2016-10-04 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2016-09-28 | 379 | 379 | 377 | 377 | 4,000 | 3,770 |
| 2016-09-27 | 383 | 383 | 377 | 377 | 6,000 | 3,770 |
| 2016-09-26 | 388 | 390 | 382 | 390 | 4,000 | 3,900 |
| 2016-09-23 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2016-09-16 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-09-15 | 387 | 387 | 385 | 385 | 15,000 | 3,850 |
| 2016-09-14 | 405 | 411 | 405 | 408 | 11,000 | 4,080 |
| 2016-09-13 | 403 | 405 | 403 | 405 | 4,000 | 4,050 |
| 2016-09-12 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2016-09-09 | 405 | 406 | 405 | 406 | 2,000 | 4,060 |
| 2016-09-08 | 403 | 404 | 403 | 404 | 2,000 | 4,040 |
| 2016-09-07 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 2016-09-06 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2016-08-30 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2016-08-29 | 402 | 408 | 402 | 408 | 2,000 | 4,080 |
| 2016-08-24 | 409 | 409 | 402 | 402 | 2,000 | 4,020 |
| 2016-08-23 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2016-08-19 | 405 | 405 | 401 | 401 | 3,000 | 4,010 |
| 2016-08-17 | 407 | 407 | 406 | 406 | 2,000 | 4,060 |
| 2016-08-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2016-08-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2016-08-09 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2016-08-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2016-08-04 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2016-08-03 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2016-08-01 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2016-07-29 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 2016-07-28 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2016-07-27 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2016-07-21 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2016-07-19 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2016-07-15 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2016-07-08 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2016-07-07 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 2016-07-05 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2016-06-30 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2016-06-28 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2016-06-27 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2016-06-24 | 395 | 395 | 387 | 387 | 4,000 | 3,870 |
| 2016-06-22 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2016-06-16 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2016-06-15 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2016-06-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2016-06-13 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2016-06-10 | 401 | 404 | 401 | 404 | 2,000 | 4,040 |
| 2016-06-07 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2016-06-03 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2016-06-02 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2016-05-31 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2016-05-27 | 404 | 404 | 398 | 400 | 3,000 | 4,000 |
| 2016-05-25 | 403 | 403 | 398 | 398 | 3,000 | 3,980 |
| 2016-05-24 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2016-05-23 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2016-05-20 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2016-05-17 | 395 | 400 | 395 | 400 | 2,000 | 4,000 |
| 2016-05-12 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2016-05-11 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2016-05-09 | 395 | 405 | 395 | 403 | 3,000 | 4,030 |
| 2016-04-28 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2016-04-27 | 410 | 410 | 394 | 394 | 2,000 | 3,940 |
| 2016-04-20 | 383 | 392 | 383 | 392 | 3,000 | 3,920 |
| 2016-04-18 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-04-15 | 376 | 379 | 376 | 379 | 3,000 | 3,790 |
| 2016-04-14 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2016-04-13 | 376 | 376 | 376 | 376 | 5,000 | 3,760 |
| 2016-04-11 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2016-04-08 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2016-04-07 | 380 | 380 | 378 | 378 | 2,000 | 3,780 |
| 2016-04-06 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-04-04 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-04-01 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 2016-03-29 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2016-03-28 | 382 | 382 | 375 | 375 | 2,000 | 3,750 |
| 2016-03-25 | 397 | 400 | 390 | 390 | 3,000 | 3,900 |
| 2016-03-23 | 390 | 397 | 390 | 397 | 2,000 | 3,970 |
| 2016-03-16 | 388 | 388 | 380 | 380 | 2,000 | 3,800 |
| 2016-03-15 | 397 | 397 | 394 | 394 | 4,000 | 3,940 |
| 2016-03-14 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2016-03-11 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2016-03-08 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2016-03-07 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2016-03-04 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2016-03-03 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 2016-03-01 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2016-02-26 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2016-02-25 | 386 | 394 | 386 | 394 | 2,000 | 3,940 |
| 2016-02-22 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2016-02-19 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2016-02-15 | 359 | 374 | 359 | 374 | 2,000 | 3,740 |
| 2016-02-12 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2016-02-10 | 382 | 382 | 380 | 380 | 4,000 | 3,800 |
| 2016-02-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2016-02-03 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2016-02-02 | 400 | 401 | 400 | 400 | 3,000 | 4,000 |
| 2016-02-01 | 382 | 400 | 382 | 400 | 4,000 | 4,000 |
| 2016-01-28 | 381 | 381 | 380 | 380 | 2,000 | 3,800 |
| 2016-01-26 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2016-01-25 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2016-01-22 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2016-01-21 | 370 | 370 | 369 | 369 | 2,000 | 3,690 |
| 2016-01-20 | 390 | 390 | 370 | 370 | 5,000 | 3,700 |
| 2016-01-19 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 2016-01-15 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2016-01-14 | 399 | 399 | 393 | 393 | 2,000 | 3,930 |
| 2016-01-12 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2016-01-06 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2016-01-05 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2016-01-04 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株