1. HOME >
  2. 株価時系列 >
  3. 9040 >
  4. 2019年

9040 大宝運輸(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,4003,4353,4003,4005003,400
2019-12-27---3,400-3,400
2019-12-263,4003,4003,4003,4004003,400
2019-12-253,4203,4203,4203,4201003,420
2019-12-243,4353,4353,4353,4352003,435
2019-12-233,3903,4303,3903,4303003,430
2019-12-20---3,385-3,385
2019-12-193,3853,3853,3853,3852003,385
2019-12-18---3,385-3,385
2019-12-173,3853,3853,3853,3851003,385
2019-12-16---3,455-3,455
2019-12-133,4453,4553,3853,4555003,455
2019-12-12---3,400-3,400
2019-12-113,4003,4003,4003,4004003,400
2019-12-103,4503,4503,4503,4501003,450
2019-12-093,4153,4153,4153,4151003,415
2019-12-06---3,540-3,540
2019-12-053,5403,5403,5403,5404003,540
2019-12-043,4003,4003,4003,4003003,400
2019-12-033,5003,5003,5003,5001003,500
2019-12-02---3,360-3,360
2019-11-29---3,360-3,360
2019-11-283,3153,6003,3153,3601,2003,360
2019-11-273,3153,3153,2803,2803003,280
2019-11-26---3,285-3,285
2019-11-25---3,285-3,285
2019-11-22---3,285-3,285
2019-11-21---3,285-3,285
2019-11-203,2853,2853,2853,2851003,285
2019-11-193,2853,3003,2753,3006003,300
2019-11-18---3,300-3,300
2019-11-15---3,300-3,300
2019-11-143,3003,3003,3003,3001003,300
2019-11-13---3,300-3,300
2019-11-123,3003,3003,3003,3003003,300
2019-11-113,3203,3203,3053,3104003,310
2019-11-083,3203,3203,3203,3201003,320
2019-11-073,3303,3303,3303,3301003,330
2019-11-06---3,365-3,365
2019-11-053,3653,3653,3653,3651003,365
2019-11-013,3103,4203,3053,3701,4003,370
2019-10-313,3703,3703,3703,3701003,370
2019-10-303,2753,3003,2753,3002003,300
2019-10-293,3003,3003,3003,3001003,300
2019-10-28---3,365-3,365
2019-10-253,3653,3653,3653,3651003,365
2019-10-243,3203,3203,3203,3202003,320
2019-10-233,2853,2853,2853,2854003,285
2019-10-21---3,220-3,220
2019-10-183,2203,2203,2203,2201003,220
2019-10-17---3,205-3,205
2019-10-16---3,205-3,205
2019-10-153,2203,2203,2053,2053003,205
2019-10-11---3,250-3,250
2019-10-10---3,250-3,250
2019-10-09---3,250-3,250
2019-10-083,2503,2503,2503,2501003,250
2019-10-07---3,240-3,240
2019-10-04---3,240-3,240
2019-10-033,2503,2503,2403,2403003,240
2019-10-02---3,270-3,270
2019-10-01---3,270-3,270
2019-09-303,2703,2703,2703,2701003,270
2019-09-273,3203,3203,3203,3202003,320
2019-09-263,3503,3503,3053,3054003,305
2019-09-25---3,275-3,275
2019-09-243,2903,2953,2753,2758003,275
2019-09-203,3403,4503,2603,4051,2003,405
2019-09-193,4253,4403,3853,3851,1003,385
2019-09-183,5703,6003,5703,6008003,600
2019-09-173,5703,5753,5303,5756003,575
2019-09-133,5103,5103,5103,5101003,510
2019-09-123,5203,5203,5153,5152003,515
2019-09-113,5003,5003,5003,5001003,500
2019-09-103,5903,5903,5903,5901003,590
2019-09-093,4703,4703,4703,4701003,470
2019-09-06---3,395-3,395
2019-09-053,6003,6003,3953,3953003,395
2019-09-04---3,400-3,400
2019-09-033,5003,5003,4003,4004003,400
2019-09-02---3,345-3,345
2019-08-303,3453,3453,3453,3452003,345
2019-08-293,3303,3403,3303,3402003,340
2019-08-283,3353,3353,3353,3351003,335
2019-08-273,3353,3353,3353,3351003,335
2019-08-26---3,335-3,335
2019-08-233,3353,3353,3353,3351003,335
2019-08-22---3,335-3,335
2019-08-213,3353,3353,3353,3351003,335
2019-08-20---3,335-3,335
2019-08-19---3,335-3,335
2019-08-16---3,335-3,335
2019-08-15---3,335-3,335
2019-08-143,3353,3353,3353,3351003,335
2019-08-133,2803,2803,2803,2801003,280
2019-08-09---3,280-3,280
2019-08-08---3,280-3,280
2019-08-07---3,280-3,280
2019-08-063,2803,2803,2803,2801003,280
2019-08-053,4003,4003,4003,4001003,400
2019-08-023,3803,3803,2803,3307003,330
2019-08-013,3453,5203,3103,3808003,380
2019-07-313,3003,3003,3003,3001003,300
2019-07-303,2953,2953,2953,2951003,295
2019-07-29---3,295-3,295
2019-07-263,2953,2953,2953,2952003,295
2019-07-25---3,225-3,225
2019-07-243,2253,2253,2253,2252003,225
2019-07-23---3,230-3,230
2019-07-22---3,230-3,230
2019-07-193,2303,2303,2303,2302003,230
2019-07-18---3,230-3,230
2019-07-173,3003,3003,2303,2303003,230
2019-07-16---3,300-3,300
2019-07-123,3003,3003,3003,3002003,300
2019-07-113,2353,2353,2303,2302003,230
2019-07-103,2803,2903,2803,2902003,290
2019-07-09---3,280-3,280
2019-07-08---3,280-3,280
2019-07-05---3,280-3,280
2019-07-043,2803,2803,2803,2802003,280
2019-07-03---3,250-3,250
2019-07-02---3,250-3,250
2019-07-013,2853,2853,2503,2503003,250
2019-06-283,2853,2853,2853,2851003,285
2019-06-27---3,285-3,285
2019-06-263,2853,2853,2853,2851003,285
2019-06-253,2303,2303,2303,2302003,230
2019-06-243,2853,2853,2853,2852003,285
2019-06-213,2903,2903,2503,2904003,290
2019-06-203,2903,2903,2903,2901003,290
2019-06-193,2903,2903,2903,2901003,290
2019-06-18---3,190-3,190
2019-06-17---3,190-3,190
2019-06-14---3,190-3,190
2019-06-13---3,190-3,190
2019-06-12---3,190-3,190
2019-06-11---3,190-3,190
2019-06-10---3,190-3,190
2019-06-073,1903,1903,1903,1901003,190
2019-06-06---3,190-3,190
2019-06-05---3,190-3,190
2019-06-04---3,190-3,190
2019-06-03---3,190-3,190
2019-05-31---3,190-3,190
2019-05-303,1853,1903,1853,1904003,190
2019-05-293,2003,2003,2003,2001003,200
2019-05-283,2703,2703,2703,2701003,270
2019-05-27---3,270-3,270
2019-05-243,2703,2703,2703,2703003,270
2019-05-23---3,200-3,200
2019-05-223,2003,2003,2003,2001003,200
2019-05-21---3,200-3,200
2019-05-203,2003,2003,2003,2001003,200
2019-05-173,1703,1703,1703,1701003,170
2019-05-16---3,200-3,200
2019-05-153,2003,2003,2003,2001003,200
2019-05-14---3,205-3,205
2019-05-133,2053,2053,2053,2051003,205
2019-05-10---3,210-3,210
2019-05-093,2103,2103,2103,2101003,210
2019-05-08---3,250-3,250
2019-05-073,3203,3203,2503,2502003,250
2019-04-26---3,250-3,250
2019-04-25---3,250-3,250
2019-04-243,2503,2503,2503,2501003,250
2019-04-23---3,220-3,220
2019-04-22---3,220-3,220
2019-04-19---3,220-3,220
2019-04-18---3,220-3,220
2019-04-17---3,220-3,220
2019-04-163,2203,2203,2203,2201003,220
2019-04-153,4103,4103,2053,2404003,240
2019-04-123,2903,4103,2903,4103003,410
2019-04-11---3,150-3,150
2019-04-10---3,150-3,150
2019-04-09---3,150-3,150
2019-04-08---3,150-3,150
2019-04-05---3,150-3,150
2019-04-043,1303,1503,1303,1504003,150
2019-04-03---3,210-3,210
2019-04-02---3,210-3,210
2019-04-01---3,210-3,210
2019-03-29---3,210-3,210
2019-03-283,2103,2103,2103,2102003,210
2019-03-27---3,120-3,120
2019-03-263,1203,1203,1203,1201003,120
2019-03-25---3,165-3,165
2019-03-223,2003,2353,1653,1653003,165
2019-03-20---3,165-3,165
2019-03-193,1653,1653,1653,1652003,165
2019-03-183,1653,1803,1653,1803003,180
2019-03-15---3,215-3,215
2019-03-14---3,215-3,215
2019-03-133,2153,2153,2153,2152003,215
2019-03-12---3,255-3,255
2019-03-113,2553,2553,2553,2551003,255
2019-03-083,2453,3153,2453,3152003,315
2019-03-07---3,310-3,310
2019-03-06---3,310-3,310
2019-03-05---3,310-3,310
2019-03-04---3,310-3,310
2019-03-01---3,310-3,310
2019-02-283,3103,3103,3103,3101003,310
2019-02-27---3,245-3,245
2019-02-263,2453,2453,2453,2451003,245
2019-02-253,2453,2453,2453,2451003,245
2019-02-22---3,210-3,210
2019-02-21---3,210-3,210
2019-02-20---3,210-3,210
2019-02-19---3,210-3,210
2019-02-18---3,210-3,210
2019-02-15---3,210-3,210
2019-02-143,2103,2103,2103,2101003,210
2019-02-13---3,200-3,200
2019-02-123,2003,2003,2003,2002003,200
2019-02-08---3,270-3,270
2019-02-07---3,270-3,270
2019-02-06---3,270-3,270
2019-02-05---3,270-3,270
2019-02-043,2803,2803,2703,2702003,270
2019-02-013,2953,2953,2003,2002003,200
2019-01-313,2103,2103,2103,2101003,210
2019-01-303,2103,2803,2103,2802003,280
2019-01-29---3,195-3,195
2019-01-283,1653,1953,1653,1953003,195
2019-01-25---3,250-3,250
2019-01-24---3,250-3,250
2019-01-23---3,250-3,250
2019-01-223,2503,2503,2503,2502003,250
2019-01-213,1903,1903,1903,1902003,190
2019-01-18---3,330-3,330
2019-01-17---3,330-3,330
2019-01-16---3,330-3,330
2019-01-15---3,330-3,330
2019-01-11---3,330-3,330
2019-01-10---3,330-3,330
2019-01-09---3,330-3,330
2019-01-08---3,330-3,330
2019-01-073,3303,3303,3303,3301003,330
2019-01-04---3,330-3,330

分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株