1. HOME >
  2. 株価時系列 >
  3. 9040 >
  4. 2020年

9040 大宝運輸(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,960-2,960
2020-12-292,9502,9602,9502,9602002,960
2020-12-282,9852,9852,9352,9701,5002,970
2020-12-25---2,985-2,985
2020-12-242,9852,9852,9852,9852002,985
2020-12-233,0003,0002,9852,9852002,985
2020-12-223,0503,0503,0503,0501003,050
2020-12-212,9863,0002,9863,0002003,000
2020-12-18---3,000-3,000
2020-12-17---3,000-3,000
2020-12-16---3,000-3,000
2020-12-15---3,000-3,000
2020-12-143,0003,0003,0003,0003003,000
2020-12-113,0103,0102,9852,9855002,985
2020-12-10---3,000-3,000
2020-12-092,9863,0002,9863,0002003,000
2020-12-08---2,986-2,986
2020-12-072,9852,9862,9852,9866002,986
2020-12-042,9812,9812,9812,9811002,981
2020-12-032,9642,9752,9642,9752002,975
2020-12-023,0103,0103,0103,0101003,010
2020-12-01---2,957-2,957
2020-11-302,9572,9572,9572,9571002,957
2020-11-273,0653,0653,0653,0651003,065
2020-11-263,0803,0803,0203,0202003,020
2020-11-25---3,100-3,100
2020-11-242,9833,1002,9833,1002003,100
2020-11-20---2,950-2,950
2020-11-19---2,950-2,950
2020-11-182,9502,9502,9502,9501002,950
2020-11-172,9402,9402,9402,9401002,940
2020-11-162,9402,9402,9402,9401002,940
2020-11-13---2,940-2,940
2020-11-122,9402,9402,9402,9401002,940
2020-11-112,9382,9402,9382,9402002,940
2020-11-102,9222,9222,9222,9222002,922
2020-11-092,9302,9302,9302,9301002,930
2020-11-062,9202,9202,9202,9202002,920
2020-11-052,9112,9162,9112,9162002,916
2020-11-042,9022,9022,9022,9022002,902
2020-11-022,9902,9902,9002,9007002,900
2020-10-303,0003,0002,9952,9952002,995
2020-10-293,0003,0003,0003,0003003,000
2020-10-28---3,045-3,045
2020-10-273,0453,0453,0453,0451003,045
2020-10-263,0553,0553,0553,0551003,055
2020-10-233,0403,0403,0403,0401003,040
2020-10-223,0703,0703,0703,0703003,070
2020-10-213,0053,0053,0053,0051003,005
2020-10-20---3,005-3,005
2020-10-193,0053,0053,0053,0053003,005
2020-10-163,0303,0503,0303,0305003,030
2020-10-153,0203,1303,0203,1302003,130
2020-10-143,0803,0803,0803,0801003,080
2020-10-133,0253,0453,0253,0452003,045
2020-10-123,0653,0653,0053,0052003,005
2020-10-093,0653,0653,0653,0651003,065
2020-10-083,1353,1353,1353,1351003,135
2020-10-07---3,150-3,150
2020-10-06---3,150-3,150
2020-10-05---3,150-3,150
2020-10-023,1503,1503,1503,1501003,150
2020-09-303,1753,1753,1753,1751003,175
2020-09-293,0503,1153,0453,1153003,115
2020-09-283,0803,0803,0503,0506003,050
2020-09-253,2103,2103,0803,0805003,080
2020-09-243,0403,0403,0303,0303003,030
2020-09-233,1803,2003,0953,1651,0003,165
2020-09-183,2303,2403,2003,2007003,200
2020-09-173,2853,3353,2003,2256,3003,225
2020-09-163,4153,5553,4153,5453,9003,545
2020-09-153,5503,7703,5453,6159003,615
2020-09-143,5503,5503,5003,5007003,500
2020-09-113,4003,5403,4003,5401,2003,540
2020-09-103,3603,4103,3603,4106003,410
2020-09-09---3,290-3,290
2020-09-083,2603,3503,2603,2901,0003,290
2020-09-073,3353,3353,3253,3254003,325
2020-09-043,3503,3503,2103,2552,0003,255
2020-09-033,3503,4203,3503,4204003,420
2020-09-023,3953,5003,3503,5009003,500
2020-09-013,3003,4003,3003,4009003,400
2020-08-313,3503,3503,3003,3007003,300
2020-08-283,3403,4003,3403,4004003,400
2020-08-273,2603,2603,2603,2602003,260
2020-08-26---3,300-3,300
2020-08-253,3003,3003,3003,3003003,300
2020-08-243,3003,3003,3003,3003003,300
2020-08-213,3003,3003,3003,3001003,300
2020-08-20---3,300-3,300
2020-08-193,3003,3003,3003,3001003,300
2020-08-18---3,300-3,300
2020-08-17---3,300-3,300
2020-08-143,3003,3003,3003,3001003,300
2020-08-13---3,300-3,300
2020-08-12---3,300-3,300
2020-08-113,3003,3003,3003,3003003,300
2020-08-07---3,250-3,250
2020-08-063,2503,2503,2503,2501003,250
2020-08-05---3,110-3,110
2020-08-04---3,110-3,110
2020-08-03---3,110-3,110
2020-07-313,2003,2003,1103,1104003,110
2020-07-303,3003,3003,3003,3001003,300
2020-07-293,3003,3003,3003,3001003,300
2020-07-283,3003,3003,3003,3001003,300
2020-07-27---3,250-3,250
2020-07-223,2503,2503,2503,2501003,250
2020-07-213,2703,2803,2703,2802003,280
2020-07-20---3,250-3,250
2020-07-173,2503,2503,2503,2501003,250
2020-07-16---3,250-3,250
2020-07-15---3,250-3,250
2020-07-143,2503,2503,2503,2501003,250
2020-07-133,2453,2453,2453,2451003,245
2020-07-103,2453,2453,2453,2453003,245
2020-07-093,1753,1753,1753,1751003,175
2020-07-083,1753,1753,1753,1751003,175
2020-07-073,1753,1753,1753,1751003,175
2020-07-06---3,165-3,165
2020-07-03---3,165-3,165
2020-07-02---3,165-3,165
2020-07-01---3,165-3,165
2020-06-30---3,165-3,165
2020-06-29---3,165-3,165
2020-06-263,1653,1653,1653,1651003,165
2020-06-253,1753,1753,1753,1751003,175
2020-06-243,1753,1753,1753,1751003,175
2020-06-233,2403,2403,2403,2402003,240
2020-06-22---3,170-3,170
2020-06-19---3,170-3,170
2020-06-183,1703,1703,1703,1701003,170
2020-06-17---3,165-3,165
2020-06-16---3,165-3,165
2020-06-15---3,165-3,165
2020-06-123,1653,1653,1653,1652003,165
2020-06-11---3,165-3,165
2020-06-10---3,165-3,165
2020-06-09---3,165-3,165
2020-06-083,1653,1653,1653,1652003,165
2020-06-053,2103,2103,2003,2003003,200
2020-06-043,2003,2003,2003,2001003,200
2020-06-033,2003,2003,2003,2003003,200
2020-06-02---3,280-3,280
2020-06-01---3,280-3,280
2020-05-29---3,280-3,280
2020-05-283,2803,2803,2803,2801003,280
2020-05-273,2453,2453,2453,2451003,245
2020-05-26---3,230-3,230
2020-05-253,2303,2303,2303,2301003,230
2020-05-223,2003,2003,2003,2001003,200
2020-05-213,2253,2303,2253,2303003,230
2020-05-203,1003,1003,1003,1001003,100
2020-05-19---3,100-3,100
2020-05-18---3,100-3,100
2020-05-15---3,100-3,100
2020-05-143,1003,1003,1003,1002003,100
2020-05-13---3,140-3,140
2020-05-123,1303,1403,1303,1403003,140
2020-05-11---3,130-3,130
2020-05-08---3,130-3,130
2020-05-07---3,130-3,130
2020-05-01---3,130-3,130
2020-04-303,1253,1303,1253,1302003,130
2020-04-282,8953,1352,8953,1355003,135
2020-04-273,0003,0003,0003,0002003,000
2020-04-243,0953,0953,0803,0802003,080
2020-04-23---3,040-3,040
2020-04-223,0353,0403,0353,0402003,040
2020-04-213,0003,0003,0003,0005003,000
2020-04-203,0003,0003,0003,0002003,000
2020-04-17---2,900-2,900
2020-04-16---2,900-2,900
2020-04-152,8702,9002,8702,9002002,900
2020-04-142,8702,8702,8502,8502002,850
2020-04-132,8222,8222,8202,8203002,820
2020-04-102,7652,7892,7652,7894002,789
2020-04-092,7162,7492,7152,7492,3002,749
2020-04-08---2,900-2,900
2020-04-07---2,900-2,900
2020-04-062,9002,9002,9002,9001002,900
2020-04-032,8902,8902,8902,8901002,890
2020-04-02---2,900-2,900
2020-04-012,9002,9002,9002,9001002,900
2020-03-31---2,900-2,900
2020-03-30---2,900-2,900
2020-03-272,9002,9002,9002,9001002,900
2020-03-262,9002,9002,9002,9001002,900
2020-03-252,8902,9002,8902,9002002,900
2020-03-24---2,790-2,790
2020-03-23---2,790-2,790
2020-03-19---2,790-2,790
2020-03-182,7502,7902,7152,7903002,790
2020-03-172,8052,8052,7852,7852002,785
2020-03-162,7852,9002,7852,9003002,900
2020-03-132,8502,8502,7752,7806002,780
2020-03-122,9002,9662,9002,9663002,966
2020-03-112,9702,9702,9662,9666002,966
2020-03-103,0003,0002,9662,9664002,966
2020-03-093,2003,2003,1203,1203003,120
2020-03-063,2053,2053,2053,2051003,205
2020-03-05---3,290-3,290
2020-03-043,2903,2903,2903,2901003,290
2020-03-033,2753,2903,2753,2902003,290
2020-03-023,2103,2103,2003,2002003,200
2020-02-283,3603,3603,3003,3002003,300
2020-02-273,4103,4103,3003,3004003,300
2020-02-263,4003,4003,4003,4001003,400
2020-02-25---3,410-3,410
2020-02-21---3,410-3,410
2020-02-203,4103,4103,4103,4101003,410
2020-02-19---3,410-3,410
2020-02-183,4103,4103,4103,4102003,410
2020-02-17---3,480-3,480
2020-02-14---3,480-3,480
2020-02-13---3,480-3,480
2020-02-12---3,480-3,480
2020-02-103,4803,4803,4803,4801003,480
2020-02-073,4353,4353,4253,4253003,425
2020-02-06---3,530-3,530
2020-02-05---3,530-3,530
2020-02-04---3,530-3,530
2020-02-033,5303,5303,5303,5301003,530
2020-01-31---3,465-3,465
2020-01-303,4653,4653,4653,4652003,465
2020-01-29---3,470-3,470
2020-01-283,4703,4703,4703,4701003,470
2020-01-27---3,420-3,420
2020-01-24---3,420-3,420
2020-01-233,4203,4203,4203,4201003,420
2020-01-22---3,420-3,420
2020-01-21---3,420-3,420
2020-01-203,4203,4203,4203,4201003,420
2020-01-173,4903,4903,4903,4901003,490
2020-01-16---3,440-3,440
2020-01-15---3,440-3,440
2020-01-14---3,440-3,440
2020-01-10---3,440-3,440
2020-01-093,4403,4403,4403,4401003,440
2020-01-083,4053,4353,4053,4352003,435
2020-01-07---3,400-3,400
2020-01-063,4003,4003,4003,4001003,400

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