大宝運輸(9040)の株価時系列情報
大宝運輸(9040)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 273 | 273 | 273 | 273 | 1,000 |
| 2010/12/29 | 273 | 273 | 273 | 273 | 1,000 |
| 2010/12/28 | 274 | 274 | 266 | 266 | 3,000 |
| 2010/12/27 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/12/24 | 266 | 277 | 266 | 277 | 4,000 |
| 2010/12/21 | 276 | 277 | 263 | 271 | 5,000 |
| 2010/12/20 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/12/17 | 0 | 0 | 0 | 262 | 0 |
| 2010/12/16 | 0 | 0 | 0 | 262 | 0 |
| 2010/12/15 | 263 | 263 | 262 | 262 | 2,000 |
| 2010/12/14 | 262 | 262 | 262 | 262 | 1,000 |
| 2010/12/13 | 265 | 266 | 265 | 266 | 2,000 |
| 2010/12/10 | 265 | 265 | 265 | 265 | 4,000 |
| 2010/12/09 | 0 | 0 | 0 | 265 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 265 | 0 |
| 2010/12/07 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/12/06 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/12/03 | 265 | 265 | 260 | 265 | 3,000 |
| 2010/12/02 | 255 | 263 | 255 | 263 | 2,000 |
| 2010/12/01 | 259 | 259 | 259 | 259 | 1,000 |
| 2010/11/30 | 255 | 255 | 255 | 255 | 1,000 |
| 2010/11/29 | 253 | 260 | 253 | 260 | 2,000 |
| 2010/11/26 | 260 | 260 | 260 | 260 | 2,000 |
| 2010/11/25 | 0 | 0 | 0 | 260 | 0 |
| 2010/11/24 | 0 | 0 | 0 | 260 | 0 |
| 2010/11/22 | 254 | 260 | 254 | 260 | 3,000 |
| 2010/11/19 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/11/18 | 254 | 254 | 254 | 254 | 3,000 |
| 2010/11/17 | 251 | 251 | 251 | 251 | 1,000 |
| 2010/11/16 | 259 | 259 | 251 | 251 | 9,000 |
| 2010/11/15 | 0 | 0 | 0 | 267 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 267 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 267 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 267 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 267 | 0 |
| 2010/11/08 | 260 | 267 | 260 | 267 | 3,000 |
| 2010/11/05 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/11/04 | 254 | 257 | 254 | 257 | 2,000 |
| 2010/11/02 | 267 | 267 | 267 | 267 | 1,000 |
| 2010/11/01 | 259 | 259 | 259 | 259 | 1,000 |
| 2010/10/29 | 277 | 277 | 253 | 253 | 16,000 |
| 2010/10/28 | 269 | 269 | 269 | 269 | 2,000 |
| 2010/10/27 | 0 | 0 | 0 | 269 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 269 | 0 |
| 2010/10/25 | 269 | 269 | 269 | 269 | 1,000 |
| 2010/10/22 | 0 | 0 | 0 | 270 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 270 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 270 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 270 | 0 |
| 2010/10/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/10/15 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/10/14 | 266 | 266 | 266 | 266 | 1,000 |
| 2010/10/13 | 0 | 0 | 0 | 269 | 0 |
| 2010/10/12 | 269 | 269 | 269 | 269 | 1,000 |
| 2010/10/08 | 0 | 0 | 0 | 270 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 270 | 0 |
| 2010/10/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/10/05 | 261 | 261 | 261 | 261 | 1,000 |
| 2010/10/04 | 0 | 0 | 0 | 268 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 268 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 268 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 268 | 0 |
| 2010/09/28 | 258 | 268 | 258 | 268 | 2,000 |
| 2010/09/27 | 261 | 263 | 261 | 263 | 2,000 |
| 2010/09/24 | 254 | 261 | 254 | 260 | 4,000 |
| 2010/09/22 | 265 | 265 | 262 | 262 | 2,000 |
| 2010/09/21 | 264 | 264 | 263 | 263 | 2,000 |
| 2010/09/17 | 268 | 268 | 268 | 268 | 1,000 |
| 2010/09/16 | 266 | 267 | 263 | 263 | 7,000 |
| 2010/09/15 | 265 | 269 | 261 | 261 | 13,000 |
| 2010/09/14 | 282 | 288 | 282 | 286 | 7,000 |
| 2010/09/13 | 283 | 283 | 282 | 282 | 4,000 |
| 2010/09/10 | 283 | 283 | 282 | 282 | 4,000 |
| 2010/09/09 | 284 | 284 | 283 | 283 | 2,000 |
| 2010/09/08 | 286 | 286 | 286 | 286 | 1,000 |
| 2010/09/07 | 287 | 287 | 286 | 286 | 3,000 |
| 2010/09/06 | 288 | 288 | 288 | 288 | 3,000 |
| 2010/09/03 | 282 | 282 | 282 | 282 | 1,000 |
| 2010/09/02 | 289 | 289 | 289 | 289 | 1,000 |
| 2010/09/01 | 281 | 281 | 281 | 281 | 2,000 |
| 2010/08/31 | 0 | 0 | 0 | 282 | 0 |
| 2010/08/30 | 283 | 284 | 279 | 282 | 9,000 |
| 2010/08/27 | 289 | 290 | 278 | 278 | 23,000 |
| 2010/08/26 | 286 | 286 | 286 | 286 | 2,000 |
| 2010/08/25 | 290 | 290 | 285 | 285 | 2,000 |
| 2010/08/24 | 0 | 0 | 0 | 282 | 0 |
| 2010/08/23 | 282 | 282 | 282 | 282 | 1,000 |
| 2010/08/20 | 0 | 0 | 0 | 298 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 298 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 298 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 298 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 298 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 298 | 0 |
| 2010/08/12 | 298 | 298 | 298 | 298 | 1,000 |
| 2010/08/11 | 0 | 0 | 0 | 291 | 0 |
| 2010/08/10 | 293 | 293 | 291 | 291 | 3,000 |
| 2010/08/09 | 0 | 0 | 0 | 295 | 0 |
| 2010/08/06 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/08/05 | 295 | 295 | 295 | 295 | 3,000 |
| 2010/08/04 | 291 | 295 | 291 | 295 | 2,000 |
| 2010/08/03 | 0 | 0 | 0 | 292 | 0 |
| 2010/08/02 | 292 | 292 | 292 | 292 | 3,000 |
| 2010/07/30 | 0 | 0 | 0 | 296 | 0 |
| 2010/07/29 | 297 | 297 | 296 | 296 | 2,000 |
| 2010/07/28 | 310 | 310 | 296 | 296 | 7,000 |
| 2010/07/27 | 0 | 0 | 0 | 300 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 300 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 300 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 300 | 0 |
| 2010/07/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/07/20 | 307 | 307 | 300 | 300 | 2,000 |
| 2010/07/16 | 0 | 0 | 0 | 307 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 307 | 0 |
| 2010/07/14 | 307 | 307 | 307 | 307 | 1,000 |
| 2010/07/13 | 0 | 0 | 0 | 308 | 0 |
| 2010/07/12 | 291 | 308 | 291 | 308 | 4,000 |
| 2010/07/09 | 304 | 304 | 304 | 304 | 4,000 |
| 2010/07/08 | 0 | 0 | 0 | 293 | 0 |
| 2010/07/07 | 294 | 294 | 293 | 293 | 2,000 |
| 2010/07/06 | 0 | 0 | 0 | 305 | 0 |
| 2010/07/05 | 305 | 305 | 305 | 305 | 1,000 |
| 2010/07/02 | 291 | 291 | 291 | 291 | 1,000 |
| 2010/07/01 | 292 | 292 | 292 | 292 | 5,000 |
| 2010/06/30 | 299 | 299 | 292 | 292 | 4,000 |
| 2010/06/29 | 0 | 0 | 0 | 315 | 0 |
| 2010/06/28 | 311 | 315 | 300 | 315 | 4,000 |
| 2010/06/25 | 303 | 303 | 303 | 303 | 1,000 |
| 2010/06/24 | 311 | 311 | 311 | 311 | 1,000 |
| 2010/06/23 | 311 | 311 | 311 | 311 | 1,000 |
| 2010/06/22 | 293 | 295 | 293 | 295 | 2,000 |
| 2010/06/21 | 0 | 0 | 0 | 293 | 0 |
| 2010/06/18 | 293 | 293 | 293 | 293 | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 285 | 0 |
| 2010/06/16 | 285 | 285 | 285 | 285 | 2,000 |
| 2010/06/15 | 0 | 0 | 0 | 290 | 0 |
| 2010/06/14 | 282 | 290 | 282 | 290 | 2,000 |
| 2010/06/11 | 0 | 0 | 0 | 283 | 0 |
| 2010/06/10 | 283 | 283 | 283 | 283 | 2,000 |
| 2010/06/09 | 290 | 290 | 282 | 282 | 2,000 |
| 2010/06/08 | 0 | 0 | 0 | 290 | 0 |
| 2010/06/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2010/06/04 | 282 | 282 | 282 | 282 | 3,000 |
| 2010/06/03 | 0 | 0 | 0 | 279 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 279 | 0 |
| 2010/06/01 | 301 | 301 | 279 | 279 | 3,000 |
| 2010/05/31 | 282 | 306 | 282 | 306 | 2,000 |
| 2010/05/28 | 283 | 283 | 283 | 283 | 6,000 |
| 2010/05/27 | 295 | 295 | 290 | 290 | 2,000 |
| 2010/05/26 | 284 | 284 | 284 | 284 | 1,000 |
| 2010/05/25 | 0 | 0 | 0 | 300 | 0 |
| 2010/05/24 | 300 | 300 | 300 | 300 | 2,000 |
| 2010/05/21 | 285 | 285 | 284 | 284 | 3,000 |
| 2010/05/20 | 285 | 285 | 285 | 285 | 2,000 |
| 2010/05/19 | 287 | 287 | 287 | 287 | 3,000 |
| 2010/05/18 | 284 | 284 | 284 | 284 | 1,000 |
| 2010/05/17 | 293 | 300 | 290 | 300 | 5,000 |
| 2010/05/14 | 295 | 295 | 295 | 295 | 2,000 |
| 2010/05/13 | 0 | 0 | 0 | 300 | 0 |
| 2010/05/12 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/05/11 | 300 | 301 | 300 | 300 | 3,000 |
| 2010/05/10 | 300 | 311 | 295 | 311 | 4,000 |
| 2010/05/07 | 0 | 0 | 0 | 316 | 0 |
| 2010/05/06 | 316 | 316 | 316 | 316 | 1,000 |
| 2010/04/30 | 315 | 315 | 315 | 315 | 3,000 |
| 2010/04/28 | 310 | 310 | 297 | 297 | 3,000 |
| 2010/04/27 | 0 | 0 | 0 | 310 | 0 |
| 2010/04/26 | 307 | 310 | 307 | 310 | 3,000 |
| 2010/04/23 | 297 | 297 | 296 | 296 | 2,000 |
| 2010/04/22 | 294 | 295 | 294 | 295 | 2,000 |
| 2010/04/21 | 293 | 293 | 293 | 293 | 1,000 |
| 2010/04/20 | 0 | 0 | 0 | 292 | 0 |
| 2010/04/19 | 292 | 292 | 292 | 292 | 1,000 |
| 2010/04/16 | 0 | 0 | 0 | 290 | 0 |
| 2010/04/15 | 293 | 293 | 290 | 290 | 2,000 |
| 2010/04/14 | 288 | 290 | 287 | 290 | 4,000 |
| 2010/04/13 | 286 | 287 | 286 | 287 | 10,000 |
| 2010/04/12 | 284 | 286 | 284 | 286 | 4,000 |
| 2010/04/09 | 286 | 286 | 286 | 286 | 5,000 |
| 2010/04/08 | 0 | 0 | 0 | 282 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 282 | 0 |
| 2010/04/06 | 282 | 282 | 282 | 282 | 1,000 |
| 2010/04/05 | 284 | 284 | 281 | 281 | 2,000 |
| 2010/04/02 | 284 | 284 | 281 | 281 | 3,000 |
| 2010/04/01 | 0 | 0 | 0 | 284 | 0 |
| 2010/03/29 | 284 | 284 | 284 | 284 | 2,000 |
| 2010/03/26 | 279 | 279 | 279 | 279 | 3,000 |
| 2010/03/25 | 282 | 282 | 280 | 280 | 2,000 |
| 2010/03/24 | 281 | 282 | 276 | 276 | 5,000 |
| 2010/03/23 | 283 | 283 | 280 | 281 | 7,000 |
| 2010/03/19 | 279 | 279 | 279 | 279 | 1,000 |
| 2010/03/18 | 273 | 273 | 273 | 273 | 1,000 |
| 2010/03/17 | 282 | 282 | 272 | 272 | 3,000 |
| 2010/03/16 | 281 | 282 | 281 | 282 | 5,000 |
| 2010/03/12 | 275 | 281 | 275 | 281 | 8,000 |
| 2010/03/11 | 277 | 278 | 275 | 275 | 4,000 |
| 2010/03/09 | 280 | 280 | 280 | 280 | 5,000 |
| 2010/03/08 | 275 | 279 | 275 | 279 | 5,000 |
| 2010/03/05 | 275 | 277 | 275 | 277 | 4,000 |
| 2010/03/04 | 280 | 280 | 272 | 272 | 2,000 |
| 2010/03/01 | 292 | 292 | 292 | 292 | 1,000 |
| 2010/02/26 | 293 | 293 | 293 | 293 | 2,000 |
| 2010/02/25 | 285 | 285 | 277 | 277 | 2,000 |
| 2010/02/15 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/02/10 | 280 | 280 | 280 | 280 | 1,000 |
| 2010/02/08 | 275 | 278 | 275 | 278 | 2,000 |
| 2010/02/04 | 278 | 279 | 275 | 275 | 4,000 |
| 2010/02/03 | 277 | 277 | 277 | 277 | 4,000 |
| 2010/02/02 | 278 | 278 | 277 | 277 | 3,000 |
| 2010/02/01 | 285 | 285 | 277 | 280 | 3,000 |
| 2010/01/29 | 288 | 288 | 285 | 285 | 6,000 |
| 2010/01/28 | 304 | 304 | 304 | 304 | 2,000 |
| 2010/01/27 | 288 | 288 | 288 | 288 | 1,000 |
| 2010/01/26 | 290 | 290 | 290 | 290 | 1,000 |
| 2010/01/15 | 293 | 293 | 290 | 290 | 2,000 |
| 2010/01/14 | 284 | 285 | 284 | 285 | 2,000 |
| 2010/01/13 | 284 | 284 | 284 | 284 | 2,000 |
| 2010/01/12 | 284 | 284 | 284 | 284 | 1,000 |
| 2010/01/07 | 283 | 283 | 283 | 283 | 2,000 |
| 2010/01/05 | 277 | 279 | 277 | 279 | 2,000 |
| 2010/01/04 | 272 | 272 | 272 | 272 | 2,000 |