9040 大宝運輸(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | - | - | - | 3,050 | - | 3,050 |
| 2021-12-29 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2021-12-28 | 3,090 | 3,090 | 3,040 | 3,045 | 500 | 3,045 |
| 2021-12-27 | 3,020 | 3,095 | 3,020 | 3,090 | 1,200 | 3,090 |
| 2021-12-24 | 3,040 | 3,040 | 3,020 | 3,020 | 500 | 3,020 |
| 2021-12-23 | 3,040 | 3,040 | 3,040 | 3,040 | 300 | 3,040 |
| 2021-12-22 | 3,040 | 3,040 | 3,040 | 3,040 | 200 | 3,040 |
| 2021-12-21 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 3,040 |
| 2021-12-20 | 3,095 | 3,095 | 3,040 | 3,040 | 200 | 3,040 |
| 2021-12-17 | 3,080 | 3,095 | 3,040 | 3,095 | 800 | 3,095 |
| 2021-12-16 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 3,085 |
| 2021-12-15 | 3,085 | 3,085 | 3,085 | 3,085 | 300 | 3,085 |
| 2021-12-14 | 3,085 | 3,085 | 3,085 | 3,085 | 200 | 3,085 |
| 2021-12-13 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 3,085 |
| 2021-12-10 | 3,070 | 3,090 | 3,070 | 3,090 | 800 | 3,090 |
| 2021-12-09 | 3,035 | 3,035 | 3,035 | 3,035 | 300 | 3,035 |
| 2021-12-08 | 3,035 | 3,035 | 3,035 | 3,035 | 300 | 3,035 |
| 2021-12-07 | 3,015 | 3,035 | 3,015 | 3,035 | 400 | 3,035 |
| 2021-12-06 | 3,035 | 3,035 | 3,015 | 3,015 | 400 | 3,015 |
| 2021-12-03 | 3,010 | 3,035 | 3,010 | 3,035 | 700 | 3,035 |
| 2021-12-02 | 3,035 | 3,035 | 3,005 | 3,035 | 400 | 3,035 |
| 2021-12-01 | 3,030 | 3,035 | 3,030 | 3,035 | 300 | 3,035 |
| 2021-11-30 | 3,020 | 3,030 | 3,020 | 3,030 | 200 | 3,030 |
| 2021-11-29 | 3,000 | 3,030 | 3,000 | 3,030 | 300 | 3,030 |
| 2021-11-26 | 3,025 | 3,030 | 3,025 | 3,030 | 400 | 3,030 |
| 2021-11-25 | 3,050 | 3,050 | 3,020 | 3,020 | 400 | 3,020 |
| 2021-11-24 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 3,050 |
| 2021-11-22 | 3,070 | 3,085 | 3,070 | 3,085 | 200 | 3,085 |
| 2021-11-19 | - | - | - | 3,085 | - | 3,085 |
| 2021-11-18 | - | - | - | 3,085 | - | 3,085 |
| 2021-11-17 | 3,065 | 3,085 | 3,065 | 3,085 | 200 | 3,085 |
| 2021-11-16 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 3,090 |
| 2021-11-15 | - | - | - | 3,090 | - | 3,090 |
| 2021-11-12 | - | - | - | 3,090 | - | 3,090 |
| 2021-11-11 | - | - | - | 3,090 | - | 3,090 |
| 2021-11-10 | 3,060 | 3,090 | 3,060 | 3,090 | 300 | 3,090 |
| 2021-11-09 | 3,060 | 3,060 | 3,055 | 3,060 | 400 | 3,060 |
| 2021-11-08 | 3,075 | 3,075 | 3,060 | 3,060 | 500 | 3,060 |
| 2021-11-05 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 3,075 |
| 2021-11-04 | - | - | - | 3,070 | - | 3,070 |
| 2021-11-02 | 3,070 | 3,070 | 3,070 | 3,070 | 200 | 3,070 |
| 2021-11-01 | - | - | - | 3,080 | - | 3,080 |
| 2021-10-29 | 3,085 | 3,085 | 3,080 | 3,080 | 200 | 3,080 |
| 2021-10-28 | 3,180 | 3,180 | 3,095 | 3,095 | 900 | 3,095 |
| 2021-10-27 | 3,120 | 3,120 | 3,120 | 3,120 | 400 | 3,120 |
| 2021-10-26 | 3,130 | 3,130 | 3,130 | 3,130 | 500 | 3,130 |
| 2021-10-25 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 3,190 |
| 2021-10-22 | 3,135 | 3,135 | 3,135 | 3,135 | 200 | 3,135 |
| 2021-10-21 | 3,135 | 3,135 | 3,135 | 3,135 | 100 | 3,135 |
| 2021-10-20 | 3,135 | 3,135 | 3,135 | 3,135 | 100 | 3,135 |
| 2021-10-19 | - | - | - | 3,135 | - | 3,135 |
| 2021-10-18 | - | - | - | 3,135 | - | 3,135 |
| 2021-10-15 | - | - | - | 3,135 | - | 3,135 |
| 2021-10-14 | - | - | - | 3,135 | - | 3,135 |
| 2021-10-13 | - | - | - | 3,135 | - | 3,135 |
| 2021-10-12 | 3,125 | 3,135 | 3,125 | 3,135 | 400 | 3,135 |
| 2021-10-11 | 3,100 | 3,105 | 3,100 | 3,105 | 400 | 3,105 |
| 2021-10-08 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 3,170 |
| 2021-10-07 | - | - | - | 3,185 | - | 3,185 |
| 2021-10-06 | 3,185 | 3,185 | 3,185 | 3,185 | 100 | 3,185 |
| 2021-10-05 | 3,185 | 3,205 | 3,185 | 3,205 | 200 | 3,205 |
| 2021-10-04 | - | - | - | 3,190 | - | 3,190 |
| 2021-10-01 | 3,270 | 3,270 | 3,190 | 3,190 | 400 | 3,190 |
| 2021-09-30 | 3,215 | 3,215 | 3,200 | 3,200 | 400 | 3,200 |
| 2021-09-29 | 3,235 | 3,235 | 3,220 | 3,230 | 500 | 3,230 |
| 2021-09-28 | 3,255 | 3,390 | 3,215 | 3,390 | 900 | 3,390 |
| 2021-09-27 | 3,180 | 3,250 | 3,180 | 3,190 | 600 | 3,190 |
| 2021-09-24 | 3,205 | 3,230 | 3,180 | 3,180 | 1,700 | 3,180 |
| 2021-09-22 | 3,235 | 3,235 | 3,235 | 3,235 | 300 | 3,235 |
| 2021-09-21 | 3,280 | 3,280 | 3,205 | 3,205 | 700 | 3,205 |
| 2021-09-17 | 3,260 | 3,280 | 3,235 | 3,280 | 1,300 | 3,280 |
| 2021-09-16 | 3,275 | 3,340 | 3,210 | 3,330 | 3,500 | 3,330 |
| 2021-09-15 | 3,650 | 3,745 | 3,640 | 3,745 | 2,500 | 3,745 |
| 2021-09-14 | 3,660 | 3,725 | 3,655 | 3,655 | 1,100 | 3,655 |
| 2021-09-13 | 3,650 | 3,665 | 3,650 | 3,650 | 1,100 | 3,650 |
| 2021-09-10 | 3,590 | 3,620 | 3,590 | 3,600 | 300 | 3,600 |
| 2021-09-09 | 3,615 | 3,620 | 3,610 | 3,610 | 300 | 3,610 |
| 2021-09-08 | 3,620 | 3,620 | 3,620 | 3,620 | 500 | 3,620 |
| 2021-09-07 | - | - | - | 3,630 | - | 3,630 |
| 2021-09-06 | 3,620 | 3,630 | 3,620 | 3,630 | 200 | 3,630 |
| 2021-09-03 | 3,535 | 3,550 | 3,535 | 3,550 | 400 | 3,550 |
| 2021-09-02 | 3,530 | 3,530 | 3,495 | 3,495 | 300 | 3,495 |
| 2021-09-01 | 3,495 | 3,495 | 3,495 | 3,495 | 100 | 3,495 |
| 2021-08-31 | 3,455 | 3,495 | 3,455 | 3,495 | 400 | 3,495 |
| 2021-08-30 | 3,440 | 3,450 | 3,440 | 3,450 | 300 | 3,450 |
| 2021-08-27 | 3,445 | 3,445 | 3,440 | 3,440 | 200 | 3,440 |
| 2021-08-26 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 2021-08-25 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2021-08-24 | 3,355 | 3,355 | 3,355 | 3,355 | 200 | 3,355 |
| 2021-08-23 | 3,515 | 3,515 | 3,350 | 3,350 | 500 | 3,350 |
| 2021-08-20 | 3,335 | 3,335 | 3,325 | 3,325 | 200 | 3,325 |
| 2021-08-19 | - | - | - | 3,470 | - | 3,470 |
| 2021-08-18 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 3,470 |
| 2021-08-17 | - | - | - | 3,400 | - | 3,400 |
| 2021-08-16 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2021-08-13 | - | - | - | 3,400 | - | 3,400 |
| 2021-08-12 | - | - | - | 3,400 | - | 3,400 |
| 2021-08-11 | 3,400 | 3,400 | 3,330 | 3,400 | 300 | 3,400 |
| 2021-08-10 | 3,320 | 3,385 | 3,320 | 3,380 | 400 | 3,380 |
| 2021-08-06 | - | - | - | 3,350 | - | 3,350 |
| 2021-08-05 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 3,350 |
| 2021-08-04 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 3,420 |
| 2021-08-03 | 3,340 | 3,350 | 3,340 | 3,350 | 300 | 3,350 |
| 2021-08-02 | 3,480 | 3,480 | 3,340 | 3,340 | 200 | 3,340 |
| 2021-07-30 | - | - | - | 3,480 | - | 3,480 |
| 2021-07-29 | - | - | - | 3,480 | - | 3,480 |
| 2021-07-28 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 3,480 |
| 2021-07-27 | - | - | - | 3,480 | - | 3,480 |
| 2021-07-26 | - | - | - | 3,480 | - | 3,480 |
| 2021-07-21 | - | - | - | 3,480 | - | 3,480 |
| 2021-07-20 | - | - | - | 3,480 | - | 3,480 |
| 2021-07-19 | 3,560 | 3,560 | 3,560 | 3,560 | 200 | 3,560 |
| 2021-07-16 | - | - | - | 3,350 | - | 3,350 |
| 2021-07-15 | - | - | - | 3,350 | - | 3,350 |
| 2021-07-14 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2021-07-13 | 3,355 | 3,355 | 3,355 | 3,355 | 100 | 3,355 |
| 2021-07-12 | 3,265 | 3,265 | 3,265 | 3,265 | 100 | 3,265 |
| 2021-07-09 | 3,450 | 3,450 | 3,255 | 3,260 | 800 | 3,260 |
| 2021-07-08 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 3,260 |
| 2021-07-07 | 3,385 | 3,385 | 3,380 | 3,380 | 200 | 3,380 |
| 2021-07-06 | 3,355 | 3,355 | 3,355 | 3,355 | 100 | 3,355 |
| 2021-07-05 | - | - | - | 3,280 | - | 3,280 |
| 2021-07-02 | - | - | - | 3,280 | - | 3,280 |
| 2021-07-01 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2021-06-30 | - | - | - | 3,370 | - | 3,370 |
| 2021-06-29 | 3,365 | 3,370 | 3,365 | 3,370 | 200 | 3,370 |
| 2021-06-28 | - | - | - | 3,325 | - | 3,325 |
| 2021-06-25 | - | - | - | 3,325 | - | 3,325 |
| 2021-06-24 | - | - | - | 3,325 | - | 3,325 |
| 2021-06-23 | 3,315 | 3,325 | 3,255 | 3,325 | 400 | 3,325 |
| 2021-06-22 | 3,395 | 3,395 | 3,395 | 3,395 | 100 | 3,395 |
| 2021-06-21 | - | - | - | 3,400 | - | 3,400 |
| 2021-06-18 | - | - | - | 3,400 | - | 3,400 |
| 2021-06-17 | - | - | - | 3,400 | - | 3,400 |
| 2021-06-16 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 3,400 |
| 2021-06-15 | - | - | - | 3,280 | - | 3,280 |
| 2021-06-14 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2021-06-11 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 3,270 |
| 2021-06-10 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 3,270 |
| 2021-06-09 | - | - | - | 3,210 | - | 3,210 |
| 2021-06-08 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2021-06-07 | - | - | - | 3,250 | - | 3,250 |
| 2021-06-04 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 3,250 |
| 2021-06-03 | - | - | - | 3,250 | - | 3,250 |
| 2021-06-02 | - | - | - | 3,250 | - | 3,250 |
| 2021-06-01 | 3,245 | 3,250 | 3,245 | 3,250 | 200 | 3,250 |
| 2021-05-31 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 3,240 |
| 2021-05-28 | 3,245 | 3,245 | 3,245 | 3,245 | 100 | 3,245 |
| 2021-05-27 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2021-05-26 | - | - | - | 3,175 | - | 3,175 |
| 2021-05-25 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2021-05-24 | - | - | - | 3,175 | - | 3,175 |
| 2021-05-21 | - | - | - | 3,175 | - | 3,175 |
| 2021-05-20 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2021-05-19 | - | - | - | 3,245 | - | 3,245 |
| 2021-05-18 | - | - | - | 3,245 | - | 3,245 |
| 2021-05-17 | 3,120 | 3,245 | 3,120 | 3,245 | 300 | 3,245 |
| 2021-05-14 | - | - | - | 3,130 | - | 3,130 |
| 2021-05-13 | - | - | - | 3,130 | - | 3,130 |
| 2021-05-12 | 3,135 | 3,135 | 3,130 | 3,130 | 300 | 3,130 |
| 2021-05-11 | - | - | - | 3,255 | - | 3,255 |
| 2021-05-10 | - | - | - | 3,255 | - | 3,255 |
| 2021-05-07 | - | - | - | 3,255 | - | 3,255 |
| 2021-05-06 | - | - | - | 3,255 | - | 3,255 |
| 2021-04-30 | 3,255 | 3,255 | 3,255 | 3,255 | 100 | 3,255 |
| 2021-04-28 | 3,200 | 3,270 | 3,200 | 3,255 | 700 | 3,255 |
| 2021-04-27 | - | - | - | 3,125 | - | 3,125 |
| 2021-04-26 | 3,190 | 3,190 | 3,125 | 3,125 | 300 | 3,125 |
| 2021-04-23 | - | - | - | 3,150 | - | 3,150 |
| 2021-04-22 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2021-04-21 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2021-04-20 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2021-04-19 | - | - | - | 3,105 | - | 3,105 |
| 2021-04-16 | - | - | - | 3,105 | - | 3,105 |
| 2021-04-15 | 3,105 | 3,105 | 3,105 | 3,105 | 100 | 3,105 |
| 2021-04-14 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 3,160 |
| 2021-04-13 | - | - | - | 3,150 | - | 3,150 |
| 2021-04-12 | - | - | - | 3,150 | - | 3,150 |
| 2021-04-09 | 3,130 | 3,150 | 3,130 | 3,150 | 200 | 3,150 |
| 2021-04-08 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2021-04-07 | - | - | - | 3,125 | - | 3,125 |
| 2021-04-06 | - | - | - | 3,125 | - | 3,125 |
| 2021-04-05 | - | - | - | 3,125 | - | 3,125 |
| 2021-04-02 | - | - | - | 3,125 | - | 3,125 |
| 2021-04-01 | - | - | - | 3,125 | - | 3,125 |
| 2021-03-31 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2021-03-30 | - | - | - | 3,125 | - | 3,125 |
| 2021-03-29 | - | - | - | 3,125 | - | 3,125 |
| 2021-03-26 | - | - | - | 3,125 | - | 3,125 |
| 2021-03-25 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2021-03-24 | 3,050 | 3,115 | 3,050 | 3,115 | 400 | 3,115 |
| 2021-03-23 | 3,170 | 3,170 | 3,125 | 3,125 | 300 | 3,125 |
| 2021-03-22 | 3,035 | 3,035 | 3,030 | 3,030 | 500 | 3,030 |
| 2021-03-19 | - | - | - | 3,030 | - | 3,030 |
| 2021-03-18 | 3,040 | 3,040 | 3,030 | 3,030 | 500 | 3,030 |
| 2021-03-17 | 3,050 | 3,050 | 3,030 | 3,040 | 1,000 | 3,040 |
| 2021-03-16 | - | - | - | 3,035 | - | 3,035 |
| 2021-03-15 | 3,030 | 3,035 | 3,030 | 3,035 | 300 | 3,035 |
| 2021-03-12 | 3,030 | 3,030 | 3,030 | 3,030 | 200 | 3,030 |
| 2021-03-11 | - | - | - | 3,100 | - | 3,100 |
| 2021-03-10 | - | - | - | 3,100 | - | 3,100 |
| 2021-03-09 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 3,100 |
| 2021-03-08 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 3,060 |
| 2021-03-05 | - | - | - | 3,050 | - | 3,050 |
| 2021-03-04 | - | - | - | 3,050 | - | 3,050 |
| 2021-03-03 | - | - | - | 3,050 | - | 3,050 |
| 2021-03-02 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2021-03-01 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 3,050 |
| 2021-02-26 | 3,085 | 3,085 | 3,085 | 3,085 | 100 | 3,085 |
| 2021-02-25 | - | - | - | 3,085 | - | 3,085 |
| 2021-02-24 | 3,085 | 3,085 | 3,085 | 3,085 | 200 | 3,085 |
| 2021-02-22 | - | - | - | 3,030 | - | 3,030 |
| 2021-02-19 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2021-02-18 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2021-02-17 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2021-02-16 | - | - | - | 3,080 | - | 3,080 |
| 2021-02-15 | - | - | - | 3,080 | - | 3,080 |
| 2021-02-12 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2021-02-10 | - | - | - | 3,070 | - | 3,070 |
| 2021-02-09 | - | - | - | 3,070 | - | 3,070 |
| 2021-02-08 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2021-02-05 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2021-02-04 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2021-02-03 | 3,005 | 3,005 | 3,005 | 3,005 | 200 | 3,005 |
| 2021-02-02 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2021-02-01 | 2,995 | 3,000 | 2,995 | 3,000 | 800 | 3,000 |
| 2021-01-29 | - | - | - | 2,995 | - | 2,995 |
| 2021-01-28 | 2,995 | 2,995 | 2,995 | 2,995 | 100 | 2,995 |
| 2021-01-27 | - | - | - | 2,995 | - | 2,995 |
| 2021-01-26 | - | - | - | 2,995 | - | 2,995 |
| 2021-01-25 | - | - | - | 2,995 | - | 2,995 |
| 2021-01-22 | 2,995 | 2,995 | 2,995 | 2,995 | 200 | 2,995 |
| 2021-01-21 | - | - | - | 3,000 | - | 3,000 |
| 2021-01-20 | - | - | - | 3,000 | - | 3,000 |
| 2021-01-19 | - | - | - | 3,000 | - | 3,000 |
| 2021-01-18 | 2,958 | 3,000 | 2,958 | 3,000 | 200 | 3,000 |
| 2021-01-15 | 2,991 | 2,991 | 2,991 | 2,991 | 100 | 2,991 |
| 2021-01-14 | - | - | - | 2,990 | - | 2,990 |
| 2021-01-13 | 2,960 | 2,990 | 2,950 | 2,990 | 300 | 2,990 |
| 2021-01-12 | 2,973 | 2,990 | 2,973 | 2,990 | 500 | 2,990 |
| 2021-01-08 | - | - | - | 2,940 | - | 2,940 |
| 2021-01-07 | - | - | - | 2,940 | - | 2,940 |
| 2021-01-06 | - | - | - | 2,940 | - | 2,940 |
| 2021-01-05 | 2,940 | 2,940 | 2,940 | 2,940 | 300 | 2,940 |
| 2021-01-04 | 2,920 | 2,920 | 2,920 | 2,920 | 500 | 2,920 |
分割・併合履歴 ： [2017-09-15]1株→0.1株 [1997-09-16]1株→1.2株