9040 大宝運輸(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 3,840 |
| 2017-12-28 | 3,815 | 3,835 | 3,815 | 3,835 | 400 | 3,835 |
| 2017-12-26 | 3,810 | 3,810 | 3,800 | 3,800 | 300 | 3,800 |
| 2017-12-25 | 3,810 | 3,835 | 3,805 | 3,835 | 400 | 3,835 |
| 2017-12-22 | 3,810 | 3,810 | 3,805 | 3,805 | 300 | 3,805 |
| 2017-12-20 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2017-12-19 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2017-12-18 | 3,805 | 3,805 | 3,805 | 3,805 | 100 | 3,805 |
| 2017-12-15 | 3,835 | 3,835 | 3,800 | 3,800 | 700 | 3,800 |
| 2017-12-13 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2017-12-12 | 3,830 | 3,830 | 3,820 | 3,820 | 500 | 3,820 |
| 2017-12-11 | 3,850 | 3,850 | 3,830 | 3,830 | 200 | 3,830 |
| 2017-12-08 | 3,860 | 3,860 | 3,850 | 3,850 | 400 | 3,850 |
| 2017-12-07 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2017-12-05 | 3,850 | 3,850 | 3,830 | 3,830 | 200 | 3,830 |
| 2017-12-04 | 3,850 | 3,850 | 3,815 | 3,815 | 300 | 3,815 |
| 2017-12-01 | 3,810 | 3,850 | 3,805 | 3,850 | 800 | 3,850 |
| 2017-11-30 | 3,815 | 3,815 | 3,815 | 3,815 | 100 | 3,815 |
| 2017-11-29 | 3,850 | 3,850 | 3,810 | 3,810 | 400 | 3,810 |
| 2017-11-28 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2017-11-27 | 3,810 | 3,830 | 3,810 | 3,810 | 300 | 3,810 |
| 2017-11-24 | 3,810 | 3,810 | 3,810 | 3,810 | 300 | 3,810 |
| 2017-11-22 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2017-11-20 | 3,815 | 3,815 | 3,815 | 3,815 | 100 | 3,815 |
| 2017-11-16 | 3,815 | 3,815 | 3,815 | 3,815 | 100 | 3,815 |
| 2017-11-15 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2017-11-10 | 3,815 | 3,815 | 3,815 | 3,815 | 100 | 3,815 |
| 2017-11-09 | 3,815 | 3,855 | 3,815 | 3,820 | 300 | 3,820 |
| 2017-11-08 | 3,825 | 3,855 | 3,810 | 3,810 | 500 | 3,810 |
| 2017-11-07 | 3,850 | 3,850 | 3,845 | 3,845 | 600 | 3,845 |
| 2017-11-06 | 3,820 | 3,850 | 3,820 | 3,850 | 400 | 3,850 |
| 2017-11-02 | 3,825 | 3,825 | 3,825 | 3,825 | 200 | 3,825 |
| 2017-11-01 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2017-10-31 | 3,850 | 3,850 | 3,820 | 3,820 | 200 | 3,820 |
| 2017-10-30 | 3,820 | 3,820 | 3,820 | 3,820 | 200 | 3,820 |
| 2017-10-27 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2017-10-26 | 3,845 | 3,845 | 3,820 | 3,820 | 400 | 3,820 |
| 2017-10-25 | 3,845 | 3,845 | 3,845 | 3,845 | 100 | 3,845 |
| 2017-10-24 | 3,840 | 3,840 | 3,840 | 3,840 | 200 | 3,840 |
| 2017-10-20 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2017-10-19 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2017-10-18 | 3,870 | 3,870 | 3,830 | 3,830 | 200 | 3,830 |
| 2017-10-16 | 3,830 | 3,870 | 3,830 | 3,870 | 200 | 3,870 |
| 2017-10-13 | 3,885 | 3,885 | 3,850 | 3,850 | 200 | 3,850 |
| 2017-10-12 | 3,860 | 3,865 | 3,860 | 3,865 | 400 | 3,865 |
| 2017-10-11 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2017-10-10 | 3,840 | 3,840 | 3,830 | 3,830 | 300 | 3,830 |
| 2017-10-06 | 3,845 | 3,845 | 3,845 | 3,845 | 200 | 3,845 |
| 2017-09-29 | 3,850 | 3,850 | 3,845 | 3,845 | 200 | 3,845 |
| 2017-09-28 | 3,855 | 3,855 | 3,850 | 3,850 | 300 | 3,850 |
| 2017-09-27 | 3,850 | 3,855 | 3,850 | 3,855 | 200 | 3,855 |
| 2017-09-25 | 3,870 | 3,870 | 3,855 | 3,855 | 200 | 3,855 |
| 2017-09-22 | 3,855 | 3,855 | 3,855 | 3,855 | 100 | 3,855 |
| 2017-09-21 | 3,860 | 3,865 | 3,855 | 3,855 | 300 | 3,855 |
| 2017-09-20 | 3,855 | 3,855 | 3,855 | 3,855 | 300 | 3,855 |
| 2017-09-19 | 3,855 | 3,865 | 3,850 | 3,855 | 700 | 3,855 |
| 2017-09-15 | 3,840 | 3,880 | 3,810 | 3,850 | 1,900 | 3,850 |
| 2017-09-14 | 410 | 415 | 408 | 415 | 9,000 | 4,150 |
| 2017-09-13 | 407 | 409 | 407 | 409 | 3,000 | 4,090 |
| 2017-09-12 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2017-09-11 | 405 | 408 | 405 | 408 | 2,000 | 4,080 |
| 2017-09-08 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2017-09-07 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 2017-09-05 | 405 | 405 | 402 | 405 | 6,000 | 4,050 |
| 2017-09-04 | 409 | 409 | 408 | 408 | 5,000 | 4,080 |
| 2017-09-01 | 403 | 404 | 402 | 402 | 9,000 | 4,020 |
| 2017-08-31 | 415 | 415 | 411 | 411 | 3,000 | 4,110 |
| 2017-08-30 | 415 | 416 | 410 | 415 | 5,000 | 4,150 |
| 2017-08-29 | 410 | 415 | 410 | 415 | 3,000 | 4,150 |
| 2017-08-25 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 2017-08-24 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2017-08-18 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2017-08-17 | 407 | 407 | 407 | 407 | 3,000 | 4,070 |
| 2017-08-16 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2017-08-15 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2017-08-10 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2017-08-08 | 409 | 409 | 409 | 409 | 3,000 | 4,090 |
| 2017-08-04 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2017-08-03 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2017-08-02 | 405 | 410 | 405 | 410 | 2,000 | 4,100 |
| 2017-08-01 | 402 | 402 | 402 | 402 | 2,000 | 4,020 |
| 2017-07-28 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2017-07-27 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 2017-07-25 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2017-07-18 | 410 | 411 | 401 | 401 | 7,000 | 4,010 |
| 2017-07-14 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 2017-07-12 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2017-07-11 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2017-07-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2017-07-07 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2017-07-06 | 403 | 405 | 403 | 405 | 2,000 | 4,050 |
| 2017-07-05 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2017-07-04 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2017-06-30 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2017-06-28 | 403 | 404 | 403 | 404 | 3,000 | 4,040 |
| 2017-06-26 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2017-06-22 | 401 | 403 | 401 | 402 | 3,000 | 4,020 |
| 2017-06-21 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2017-06-20 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 2017-06-19 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2017-06-15 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2017-06-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2017-06-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2017-06-07 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2017-06-05 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2017-06-02 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2017-06-01 | 395 | 398 | 395 | 398 | 3,000 | 3,980 |
| 2017-05-31 | 394 | 398 | 394 | 398 | 2,000 | 3,980 |
| 2017-05-30 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2017-05-29 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2017-05-23 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2017-05-22 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2017-05-19 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2017-05-17 | 394 | 395 | 394 | 395 | 2,000 | 3,950 |
| 2017-05-15 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2017-05-12 | 394 | 394 | 386 | 386 | 6,000 | 3,860 |
| 2017-05-10 | 393 | 393 | 385 | 391 | 6,000 | 3,910 |
| 2017-05-08 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2017-04-28 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 2017-04-24 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2017-04-20 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2017-04-18 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2017-04-17 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2017-04-13 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2017-04-12 | 382 | 382 | 382 | 382 | 3,000 | 3,820 |
| 2017-04-11 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2017-04-10 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2017-04-07 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2017-04-06 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2017-04-05 | 384 | 384 | 380 | 380 | 9,000 | 3,800 |
| 2017-04-04 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2017-03-30 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2017-03-29 | 394 | 394 | 386 | 386 | 4,000 | 3,860 |
| 2017-03-28 | 404 | 404 | 386 | 386 | 6,000 | 3,860 |
| 2017-03-27 | 404 | 404 | 397 | 397 | 4,000 | 3,970 |
| 2017-03-24 | 399 | 403 | 399 | 403 | 6,000 | 4,030 |
| 2017-03-22 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2017-03-21 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2017-03-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2017-03-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2017-03-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2017-03-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2017-03-10 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2017-03-09 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2017-03-07 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2017-03-06 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2017-02-23 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2017-02-22 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2017-02-17 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 2017-02-16 | 386 | 396 | 386 | 396 | 2,000 | 3,960 |
| 2017-02-15 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2017-02-09 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2017-02-07 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2017-02-02 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2017-02-01 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2017-01-27 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2017-01-26 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2017-01-24 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 2017-01-23 | 392 | 393 | 392 | 393 | 2,000 | 3,930 |
| 2017-01-16 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2017-01-12 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2017-01-06 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2017-01-04 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株