9040 大宝運輸(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 3,330 |
| 2018-12-27 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 3,200 |
| 2018-12-26 | 3,040 | 3,040 | 3,040 | 3,040 | 400 | 3,040 |
| 2018-12-25 | 3,030 | 3,035 | 3,030 | 3,035 | 500 | 3,035 |
| 2018-12-21 | 3,420 | 3,420 | 3,240 | 3,240 | 300 | 3,240 |
| 2018-12-20 | - | - | - | 3,420 | - | 3,420 |
| 2018-12-19 | 3,450 | 3,450 | 3,380 | 3,420 | 400 | 3,420 |
| 2018-12-18 | 3,410 | 3,410 | 3,410 | 3,410 | 200 | 3,410 |
| 2018-12-17 | - | - | - | 3,410 | - | 3,410 |
| 2018-12-14 | 3,480 | 3,480 | 3,410 | 3,410 | 300 | 3,410 |
| 2018-12-13 | - | - | - | 3,440 | - | 3,440 |
| 2018-12-12 | - | - | - | 3,440 | - | 3,440 |
| 2018-12-11 | 3,440 | 3,440 | 3,440 | 3,440 | 100 | 3,440 |
| 2018-12-10 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 3,415 |
| 2018-12-07 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 3,430 |
| 2018-12-06 | 3,440 | 3,440 | 3,430 | 3,430 | 200 | 3,430 |
| 2018-12-05 | 3,415 | 3,500 | 3,415 | 3,500 | 300 | 3,500 |
| 2018-12-04 | - | - | - | 3,525 | - | 3,525 |
| 2018-12-03 | - | - | - | 3,525 | - | 3,525 |
| 2018-11-30 | - | - | - | 3,525 | - | 3,525 |
| 2018-11-29 | 3,460 | 3,525 | 3,460 | 3,525 | 200 | 3,525 |
| 2018-11-28 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,530 |
| 2018-11-27 | 3,440 | 3,460 | 3,440 | 3,460 | 200 | 3,460 |
| 2018-11-26 | - | - | - | 3,540 | - | 3,540 |
| 2018-11-22 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 3,540 |
| 2018-11-21 | - | - | - | 3,550 | - | 3,550 |
| 2018-11-20 | - | - | - | 3,550 | - | 3,550 |
| 2018-11-19 | - | - | - | 3,550 | - | 3,550 |
| 2018-11-16 | - | - | - | 3,550 | - | 3,550 |
| 2018-11-15 | - | - | - | 3,550 | - | 3,550 |
| 2018-11-14 | - | - | - | 3,550 | - | 3,550 |
| 2018-11-13 | - | - | - | 3,550 | - | 3,550 |
| 2018-11-12 | - | - | - | 3,550 | - | 3,550 |
| 2018-11-09 | - | - | - | 3,550 | - | 3,550 |
| 2018-11-08 | - | - | - | 3,550 | - | 3,550 |
| 2018-11-07 | 3,480 | 3,550 | 3,480 | 3,550 | 300 | 3,550 |
| 2018-11-06 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 2018-11-05 | - | - | - | 3,510 | - | 3,510 |
| 2018-11-02 | - | - | - | 3,510 | - | 3,510 |
| 2018-11-01 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 3,510 |
| 2018-10-31 | - | - | - | 3,450 | - | 3,450 |
| 2018-10-30 | 3,500 | 3,500 | 3,450 | 3,450 | 200 | 3,450 |
| 2018-10-29 | 3,610 | 3,610 | 3,610 | 3,610 | 200 | 3,610 |
| 2018-10-26 | - | - | - | 3,620 | - | 3,620 |
| 2018-10-25 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 3,620 |
| 2018-10-24 | - | - | - | 3,620 | - | 3,620 |
| 2018-10-23 | - | - | - | 3,620 | - | 3,620 |
| 2018-10-22 | - | - | - | 3,620 | - | 3,620 |
| 2018-10-19 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 3,620 |
| 2018-10-18 | - | - | - | 3,620 | - | 3,620 |
| 2018-10-17 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 3,620 |
| 2018-10-16 | - | - | - | 3,620 | - | 3,620 |
| 2018-10-15 | 3,620 | 3,620 | 3,620 | 3,620 | 200 | 3,620 |
| 2018-10-12 | 3,620 | 3,620 | 3,620 | 3,620 | 300 | 3,620 |
| 2018-10-11 | 3,630 | 3,630 | 3,620 | 3,620 | 200 | 3,620 |
| 2018-10-10 | - | - | - | 3,635 | - | 3,635 |
| 2018-10-09 | - | - | - | 3,635 | - | 3,635 |
| 2018-10-05 | - | - | - | 3,635 | - | 3,635 |
| 2018-10-04 | 3,635 | 3,635 | 3,635 | 3,635 | 300 | 3,635 |
| 2018-10-03 | - | - | - | 3,645 | - | 3,645 |
| 2018-10-02 | - | - | - | 3,645 | - | 3,645 |
| 2018-10-01 | 3,645 | 3,645 | 3,645 | 3,645 | 100 | 3,645 |
| 2018-09-28 | 3,675 | 3,675 | 3,675 | 3,675 | 100 | 3,675 |
| 2018-09-27 | - | - | - | 3,640 | - | 3,640 |
| 2018-09-26 | 3,645 | 3,645 | 3,640 | 3,640 | 600 | 3,640 |
| 2018-09-25 | 3,645 | 3,645 | 3,645 | 3,645 | 400 | 3,645 |
| 2018-09-21 | 3,640 | 3,645 | 3,640 | 3,645 | 600 | 3,645 |
| 2018-09-20 | - | - | - | 3,645 | - | 3,645 |
| 2018-09-19 | 3,670 | 3,670 | 3,645 | 3,645 | 1,200 | 3,645 |
| 2018-09-18 | 3,630 | 3,700 | 3,630 | 3,665 | 3,900 | 3,665 |
| 2018-09-14 | - | - | - | 3,815 | - | 3,815 |
| 2018-09-13 | 3,840 | 3,860 | 3,815 | 3,815 | 1,100 | 3,815 |
| 2018-09-12 | - | - | - | 3,830 | - | 3,830 |
| 2018-09-11 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2018-09-10 | 3,810 | 3,810 | 3,810 | 3,810 | 300 | 3,810 |
| 2018-09-07 | 3,800 | 3,800 | 3,790 | 3,790 | 300 | 3,790 |
| 2018-09-06 | 3,810 | 3,840 | 3,810 | 3,840 | 500 | 3,840 |
| 2018-09-05 | 3,845 | 3,845 | 3,845 | 3,845 | 100 | 3,845 |
| 2018-09-04 | 3,835 | 3,845 | 3,825 | 3,845 | 400 | 3,845 |
| 2018-09-03 | 3,830 | 3,830 | 3,815 | 3,815 | 200 | 3,815 |
| 2018-08-31 | 3,815 | 3,815 | 3,815 | 3,815 | 100 | 3,815 |
| 2018-08-30 | 3,820 | 3,835 | 3,815 | 3,815 | 600 | 3,815 |
| 2018-08-29 | - | - | - | 3,795 | - | 3,795 |
| 2018-08-28 | - | - | - | 3,795 | - | 3,795 |
| 2018-08-27 | 3,800 | 3,800 | 3,795 | 3,795 | 200 | 3,795 |
| 2018-08-24 | 3,795 | 3,795 | 3,795 | 3,795 | 200 | 3,795 |
| 2018-08-23 | - | - | - | 3,790 | - | 3,790 |
| 2018-08-22 | - | - | - | 3,790 | - | 3,790 |
| 2018-08-21 | - | - | - | 3,790 | - | 3,790 |
| 2018-08-20 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 2018-08-17 | - | - | - | 3,790 | - | 3,790 |
| 2018-08-16 | - | - | - | 3,790 | - | 3,790 |
| 2018-08-15 | - | - | - | 3,840 | - | 3,840 |
| 2018-08-14 | - | - | - | 3,840 | - | 3,840 |
| 2018-08-13 | - | - | - | 3,840 | - | 3,840 |
| 2018-08-10 | - | - | - | 3,840 | - | 3,840 |
| 2018-08-09 | - | - | - | 3,840 | - | 3,840 |
| 2018-08-08 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 3,840 |
| 2018-08-07 | 3,785 | 3,785 | 3,785 | 3,785 | 100 | 3,785 |
| 2018-08-06 | - | - | - | 3,800 | - | 3,800 |
| 2018-08-03 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2018-08-02 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2018-08-01 | 3,785 | 3,845 | 3,785 | 3,800 | 1,600 | 3,800 |
| 2018-07-31 | 3,855 | 3,855 | 3,855 | 3,855 | 100 | 3,855 |
| 2018-07-30 | - | - | - | 3,805 | - | 3,805 |
| 2018-07-27 | 3,805 | 3,805 | 3,805 | 3,805 | 100 | 3,805 |
| 2018-07-26 | - | - | - | 3,850 | - | 3,850 |
| 2018-07-25 | 3,850 | 3,850 | 3,845 | 3,850 | 300 | 3,850 |
| 2018-07-24 | - | - | - | 3,835 | - | 3,835 |
| 2018-07-23 | - | - | - | 3,835 | - | 3,835 |
| 2018-07-20 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 3,835 |
| 2018-07-19 | - | - | - | 3,835 | - | 3,835 |
| 2018-07-18 | - | - | - | 3,835 | - | 3,835 |
| 2018-07-17 | 3,855 | 3,855 | 3,835 | 3,835 | 200 | 3,835 |
| 2018-07-13 | 3,840 | 3,840 | 3,840 | 3,840 | 200 | 3,840 |
| 2018-07-12 | - | - | - | 3,825 | - | 3,825 |
| 2018-07-11 | - | - | - | 3,825 | - | 3,825 |
| 2018-07-10 | 3,785 | 3,825 | 3,785 | 3,825 | 200 | 3,825 |
| 2018-07-09 | - | - | - | 3,825 | - | 3,825 |
| 2018-07-06 | - | - | - | 3,825 | - | 3,825 |
| 2018-07-05 | - | - | - | 3,825 | - | 3,825 |
| 2018-07-04 | - | - | - | 3,825 | - | 3,825 |
| 2018-07-03 | 3,825 | 3,825 | 3,825 | 3,825 | 100 | 3,825 |
| 2018-07-02 | 3,820 | 3,825 | 3,820 | 3,825 | 200 | 3,825 |
| 2018-06-29 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2018-06-28 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 3,780 |
| 2018-06-27 | 3,740 | 3,780 | 3,740 | 3,780 | 200 | 3,780 |
| 2018-06-26 | 3,780 | 3,780 | 3,715 | 3,715 | 400 | 3,715 |
| 2018-06-25 | 3,800 | 3,800 | 3,790 | 3,790 | 200 | 3,790 |
| 2018-06-22 | - | - | - | 3,825 | - | 3,825 |
| 2018-06-21 | - | - | - | 3,830 | - | 3,830 |
| 2018-06-20 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2018-06-19 | - | - | - | 3,830 | - | 3,830 |
| 2018-06-18 | - | - | - | 3,830 | - | 3,830 |
| 2018-06-15 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2018-06-14 | - | - | - | 3,850 | - | 3,850 |
| 2018-06-13 | - | - | - | 3,825 | - | 3,825 |
| 2018-06-12 | - | - | - | 3,825 | - | 3,825 |
| 2018-06-11 | 3,825 | 3,825 | 3,825 | 3,825 | 100 | 3,825 |
| 2018-06-08 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 2018-06-07 | - | - | - | 3,790 | - | 3,790 |
| 2018-06-06 | 3,810 | 3,810 | 3,790 | 3,790 | 200 | 3,790 |
| 2018-06-05 | - | - | - | 3,825 | - | 3,825 |
| 2018-06-04 | - | - | - | 3,825 | - | 3,825 |
| 2018-06-01 | 3,825 | 3,825 | 3,825 | 3,825 | 100 | 3,825 |
| 2018-05-31 | 3,825 | 3,825 | 3,825 | 3,825 | 100 | 3,825 |
| 2018-05-30 | 3,815 | 3,815 | 3,805 | 3,805 | 200 | 3,805 |
| 2018-05-29 | 3,825 | 3,825 | 3,825 | 3,825 | 100 | 3,825 |
| 2018-05-28 | 3,815 | 3,815 | 3,815 | 3,815 | 200 | 3,815 |
| 2018-05-25 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,800 |
| 2018-05-24 | - | - | - | 3,825 | - | 3,825 |
| 2018-05-23 | - | - | - | 3,825 | - | 3,825 |
| 2018-05-22 | - | - | - | 3,825 | - | 3,825 |
| 2018-05-21 | 3,825 | 3,825 | 3,825 | 3,825 | 100 | 3,825 |
| 2018-05-18 | - | - | - | 3,800 | - | 3,800 |
| 2018-05-17 | - | - | - | 3,800 | - | 3,800 |
| 2018-05-16 | - | - | - | 3,800 | - | 3,800 |
| 2018-05-15 | 3,800 | 3,805 | 3,800 | 3,800 | 600 | 3,800 |
| 2018-05-14 | 3,805 | 3,840 | 3,805 | 3,840 | 400 | 3,840 |
| 2018-05-11 | 3,805 | 3,810 | 3,805 | 3,810 | 300 | 3,810 |
| 2018-05-10 | 3,790 | 3,790 | 3,790 | 3,790 | 200 | 3,790 |
| 2018-05-09 | - | - | - | 3,830 | - | 3,830 |
| 2018-05-08 | - | - | - | 3,830 | - | 3,830 |
| 2018-05-07 | 3,830 | 3,830 | 3,830 | 3,830 | 300 | 3,830 |
| 2018-05-02 | 3,800 | 3,830 | 3,800 | 3,830 | 200 | 3,830 |
| 2018-05-01 | - | - | - | 3,800 | - | 3,800 |
| 2018-04-27 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2018-04-26 | - | - | - | 3,775 | - | 3,775 |
| 2018-04-25 | 3,775 | 3,775 | 3,775 | 3,775 | 100 | 3,775 |
| 2018-04-24 | - | - | - | 3,770 | - | 3,770 |
| 2018-04-23 | - | - | - | 3,770 | - | 3,770 |
| 2018-04-20 | 3,750 | 3,770 | 3,750 | 3,770 | 900 | 3,770 |
| 2018-04-19 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2018-04-18 | 3,850 | 3,850 | 3,830 | 3,830 | 400 | 3,830 |
| 2018-04-17 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2018-04-13 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2018-04-10 | 3,805 | 3,805 | 3,805 | 3,805 | 100 | 3,805 |
| 2018-04-09 | 3,785 | 3,800 | 3,785 | 3,800 | 300 | 3,800 |
| 2018-04-06 | 3,855 | 3,855 | 3,855 | 3,855 | 200 | 3,855 |
| 2018-04-05 | 3,855 | 3,855 | 3,810 | 3,850 | 400 | 3,850 |
| 2018-04-04 | 3,850 | 3,850 | 3,850 | 3,850 | 200 | 3,850 |
| 2018-04-03 | 3,850 | 3,850 | 3,850 | 3,850 | 300 | 3,850 |
| 2018-03-29 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2018-03-28 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2018-03-27 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 2018-03-26 | 3,740 | 3,795 | 3,740 | 3,795 | 200 | 3,795 |
| 2018-03-20 | 3,740 | 3,740 | 3,740 | 3,740 | 200 | 3,740 |
| 2018-03-19 | 3,740 | 3,740 | 3,740 | 3,740 | 300 | 3,740 |
| 2018-03-16 | 3,740 | 3,765 | 3,740 | 3,740 | 700 | 3,740 |
| 2018-03-15 | 3,765 | 3,765 | 3,755 | 3,755 | 400 | 3,755 |
| 2018-03-14 | 3,775 | 3,775 | 3,770 | 3,770 | 300 | 3,770 |
| 2018-03-12 | 3,795 | 3,795 | 3,795 | 3,795 | 100 | 3,795 |
| 2018-03-09 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 3,760 |
| 2018-03-01 | 3,770 | 3,770 | 3,770 | 3,770 | 100 | 3,770 |
| 2018-02-28 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 3,760 |
| 2018-02-27 | 3,770 | 3,770 | 3,750 | 3,750 | 300 | 3,750 |
| 2018-02-21 | 3,770 | 3,770 | 3,770 | 3,770 | 100 | 3,770 |
| 2018-02-19 | 3,765 | 3,765 | 3,765 | 3,765 | 100 | 3,765 |
| 2018-02-16 | 3,765 | 3,765 | 3,765 | 3,765 | 200 | 3,765 |
| 2018-02-15 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 3,760 |
| 2018-02-14 | 3,770 | 3,770 | 3,770 | 3,770 | 100 | 3,770 |
| 2018-02-07 | 3,785 | 3,785 | 3,785 | 3,785 | 100 | 3,785 |
| 2018-02-06 | 3,770 | 3,800 | 3,750 | 3,800 | 400 | 3,800 |
| 2018-02-05 | 3,800 | 3,800 | 3,800 | 3,800 | 400 | 3,800 |
| 2018-02-02 | 3,800 | 3,800 | 3,800 | 3,800 | 400 | 3,800 |
| 2018-02-01 | 3,810 | 3,810 | 3,805 | 3,805 | 600 | 3,805 |
| 2018-01-31 | 3,810 | 3,810 | 3,810 | 3,810 | 200 | 3,810 |
| 2018-01-30 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2018-01-25 | 3,810 | 3,810 | 3,810 | 3,810 | 200 | 3,810 |
| 2018-01-24 | 3,825 | 3,825 | 3,815 | 3,815 | 300 | 3,815 |
| 2018-01-22 | 3,825 | 3,825 | 3,815 | 3,815 | 300 | 3,815 |
| 2018-01-19 | 3,820 | 3,825 | 3,815 | 3,825 | 400 | 3,825 |
| 2018-01-17 | 3,815 | 3,835 | 3,810 | 3,835 | 700 | 3,835 |
| 2018-01-16 | 3,815 | 3,815 | 3,805 | 3,810 | 900 | 3,810 |
| 2018-01-15 | 3,825 | 3,845 | 3,820 | 3,820 | 500 | 3,820 |
| 2018-01-12 | 3,830 | 3,830 | 3,825 | 3,825 | 300 | 3,825 |
| 2018-01-11 | 3,825 | 3,825 | 3,820 | 3,825 | 500 | 3,825 |
| 2018-01-10 | 3,845 | 3,845 | 3,845 | 3,845 | 100 | 3,845 |
| 2018-01-05 | 3,845 | 3,845 | 3,845 | 3,845 | 100 | 3,845 |
| 2018-01-04 | 3,865 | 3,865 | 3,825 | 3,825 | 400 | 3,825 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株
