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 |
---|---|---|---|---|---|
1997/12/26 | 650 | 650 | 650 | 650 | 1,000 |
1997/12/25 | 605 | 630 | 605 | 630 | 2,000 |
1997/12/24 | 610 | 610 | 605 | 605 | 3,000 |
1997/12/22 | 610 | 610 | 610 | 610 | 3,000 |
1997/12/19 | 606 | 606 | 600 | 600 | 5,000 |
1997/12/18 | 615 | 615 | 615 | 615 | 2,000 |
1997/12/17 | 615 | 615 | 615 | 615 | 4,000 |
1997/12/16 | 607 | 615 | 607 | 615 | 2,000 |
1997/12/12 | 571 | 600 | 571 | 600 | 10,000 |
1997/12/08 | 570 | 570 | 570 | 570 | 4,000 |
1997/12/05 | 570 | 570 | 570 | 570 | 3,000 |
1997/12/03 | 570 | 580 | 570 | 580 | 6,000 |
1997/12/02 | 585 | 585 | 571 | 571 | 8,000 |
1997/12/01 | 585 | 585 | 585 | 585 | 1,000 |
1997/11/28 | 570 | 600 | 570 | 600 | 6,000 |
1997/11/27 | 590 | 590 | 580 | 580 | 6,000 |
1997/11/26 | 611 | 620 | 610 | 620 | 6,000 |
1997/11/25 | 595 | 595 | 595 | 595 | 1,000 |
1997/11/21 | 625 | 625 | 625 | 625 | 2,000 |
1997/11/20 | 635 | 635 | 635 | 635 | 1,000 |
1997/11/14 | 635 | 635 | 635 | 635 | 6,000 |
1997/11/13 | 635 | 635 | 635 | 635 | 1,000 |
1997/11/07 | 636 | 636 | 636 | 636 | 1,000 |
1997/11/05 | 635 | 635 | 635 | 635 | 2,000 |
1997/11/04 | 640 | 640 | 640 | 640 | 2,000 |
1997/10/31 | 641 | 641 | 640 | 640 | 2,000 |
1997/10/29 | 650 | 650 | 650 | 650 | 1,000 |
1997/10/28 | 625 | 625 | 625 | 625 | 3,000 |
1997/10/24 | 625 | 625 | 625 | 625 | 1,000 |
1997/10/23 | 630 | 630 | 630 | 630 | 1,000 |
1997/10/20 | 625 | 625 | 625 | 625 | 1,000 |
1997/10/16 | 630 | 630 | 630 | 630 | 2,000 |
1997/10/14 | 630 | 630 | 630 | 630 | 2,000 |
1997/10/09 | 631 | 631 | 630 | 630 | 3,000 |
1997/10/08 | 630 | 630 | 630 | 630 | 1,000 |
1997/10/07 | 635 | 636 | 635 | 636 | 2,000 |
1997/10/01 | 650 | 650 | 650 | 650 | 4,000 |
1997/09/30 | 650 | 650 | 650 | 650 | 1,000 |
1997/09/26 | 680 | 700 | 680 | 700 | 2,000 |
1997/09/25 | 680 | 680 | 680 | 680 | 1,000 |
1997/09/24 | 681 | 681 | 681 | 681 | 3,000 |
1997/09/19 | 685 | 685 | 683 | 683 | 4,000 |
1997/09/18 | 688 | 688 | 688 | 688 | 1,000 |
1997/09/17 | 693 | 693 | 690 | 690 | 6,000 |
1997/09/16 | 0 | 0 | 0 | 0 | 0 |
1997/09/16 | 1 -> 1.20 分割 | ||||
1997/09/12 | 840 | 840 | 840 | 840 | 1,000 |
1997/09/11 | 850 | 850 | 840 | 840 | 3,000 |
1997/09/10 | 860 | 861 | 860 | 860 | 5,000 |
1997/09/09 | 861 | 861 | 861 | 861 | 2,000 |
1997/09/08 | 860 | 860 | 860 | 860 | 6,000 |
1997/09/05 | 863 | 863 | 863 | 863 | 3,000 |
1997/09/03 | 861 | 861 | 861 | 861 | 1,000 |
1997/09/02 | 890 | 890 | 864 | 864 | 3,000 |
1997/08/29 | 880 | 880 | 860 | 860 | 15,000 |
1997/08/28 | 863 | 880 | 863 | 880 | 2,000 |
1997/08/27 | 863 | 863 | 863 | 863 | 1,000 |
1997/08/26 | 863 | 863 | 863 | 863 | 2,000 |
1997/08/25 | 862 | 863 | 862 | 863 | 3,000 |
1997/08/22 | 862 | 863 | 862 | 863 | 4,000 |
1997/08/20 | 862 | 862 | 862 | 862 | 1,000 |
1997/08/14 | 861 | 861 | 861 | 861 | 1,000 |
1997/08/12 | 860 | 860 | 860 | 860 | 2,000 |
1997/08/08 | 850 | 850 | 850 | 850 | 1,000 |
1997/08/06 | 850 | 850 | 850 | 850 | 3,000 |
1997/08/05 | 840 | 840 | 840 | 840 | 2,000 |
1997/08/04 | 860 | 860 | 840 | 840 | 8,000 |
1997/08/01 | 860 | 860 | 860 | 860 | 3,000 |
1997/07/31 | 861 | 865 | 860 | 860 | 6,000 |
1997/07/30 | 875 | 875 | 865 | 865 | 7,000 |
1997/07/29 | 870 | 870 | 860 | 865 | 34,000 |
1997/07/28 | 830 | 860 | 830 | 860 | 37,000 |
1997/07/25 | 820 | 820 | 820 | 820 | 2,000 |
1997/07/24 | 840 | 840 | 840 | 840 | 1,000 |
1997/07/22 | 850 | 850 | 850 | 850 | 1,000 |
1997/07/18 | 850 | 850 | 850 | 850 | 1,000 |
1997/07/17 | 880 | 880 | 880 | 880 | 1,000 |
1997/07/16 | 880 | 880 | 880 | 880 | 5,000 |
1997/07/15 | 881 | 881 | 881 | 881 | 1,000 |
1997/07/14 | 900 | 900 | 900 | 900 | 2,000 |
1997/07/11 | 900 | 910 | 900 | 910 | 3,000 |
1997/07/10 | 901 | 901 | 901 | 901 | 1,000 |
1997/07/09 | 900 | 900 | 900 | 900 | 4,000 |
1997/07/07 | 909 | 909 | 909 | 909 | 1,000 |
1997/07/04 | 900 | 919 | 900 | 919 | 5,000 |
1997/07/03 | 909 | 909 | 909 | 909 | 1,000 |
1997/07/02 | 909 | 919 | 909 | 919 | 5,000 |
1997/06/27 | 903 | 919 | 900 | 919 | 13,000 |
1997/06/26 | 870 | 890 | 870 | 890 | 4,000 |
1997/06/25 | 860 | 870 | 860 | 870 | 5,000 |
1997/06/24 | 900 | 900 | 899 | 899 | 3,000 |
1997/06/23 | 860 | 880 | 860 | 880 | 2,000 |
1997/06/20 | 850 | 860 | 850 | 860 | 8,000 |
1997/06/19 | 840 | 850 | 840 | 840 | 8,000 |
1997/06/18 | 832 | 840 | 832 | 840 | 6,000 |
1997/06/17 | 830 | 840 | 830 | 840 | 11,000 |
1997/06/16 | 830 | 830 | 830 | 830 | 2,000 |
1997/06/13 | 820 | 830 | 820 | 830 | 4,000 |
1997/06/12 | 840 | 840 | 820 | 820 | 5,000 |
1997/06/11 | 840 | 860 | 840 | 860 | 5,000 |
1997/06/10 | 850 | 850 | 850 | 850 | 6,000 |
1997/06/09 | 830 | 830 | 830 | 830 | 5,000 |
1997/06/06 | 790 | 810 | 790 | 810 | 2,000 |
1997/06/05 | 790 | 790 | 784 | 790 | 7,000 |
1997/06/04 | 775 | 790 | 772 | 790 | 15,000 |
1997/06/03 | 776 | 776 | 776 | 776 | 1,000 |
1997/06/02 | 780 | 783 | 773 | 773 | 5,000 |
1997/05/30 | 775 | 780 | 773 | 773 | 4,000 |
1997/05/29 | 775 | 790 | 775 | 790 | 8,000 |
1997/05/28 | 775 | 775 | 771 | 775 | 6,000 |
1997/05/27 | 772 | 772 | 772 | 772 | 6,000 |
1997/05/26 | 772 | 772 | 772 | 772 | 1,000 |
1997/05/23 | 785 | 792 | 770 | 770 | 10,000 |
1997/05/22 | 790 | 795 | 790 | 795 | 2,000 |
1997/05/21 | 770 | 770 | 770 | 770 | 1,000 |
1997/05/20 | 771 | 771 | 770 | 770 | 3,000 |
1997/05/16 | 770 | 770 | 761 | 761 | 2,000 |
1997/05/15 | 771 | 771 | 771 | 771 | 1,000 |
1997/05/14 | 767 | 770 | 758 | 770 | 13,000 |
1997/05/09 | 760 | 760 | 747 | 747 | 4,000 |
1997/05/07 | 780 | 780 | 750 | 750 | 11,000 |
1997/05/06 | 753 | 753 | 750 | 750 | 4,000 |
1997/05/02 | 765 | 766 | 758 | 758 | 7,000 |
1997/05/01 | 761 | 771 | 761 | 771 | 4,000 |
1997/04/28 | 790 | 790 | 781 | 781 | 2,000 |
1997/04/25 | 779 | 780 | 767 | 780 | 12,000 |
1997/04/24 | 765 | 765 | 765 | 765 | 3,000 |
1997/04/23 | 762 | 780 | 762 | 780 | 19,000 |
1997/04/22 | 762 | 763 | 761 | 762 | 17,000 |
1997/04/21 | 757 | 760 | 757 | 760 | 7,000 |
1997/04/18 | 747 | 747 | 747 | 747 | 1,000 |
1997/04/16 | 747 | 752 | 747 | 752 | 6,000 |
1997/04/15 | 777 | 777 | 777 | 777 | 2,000 |
1997/04/08 | 878 | 878 | 878 | 878 | 2,000 |
1997/04/01 | 900 | 900 | 900 | 900 | 2,000 |
1997/03/28 | 905 | 910 | 905 | 910 | 2,000 |
1997/03/27 | 910 | 910 | 910 | 910 | 4,000 |
1997/03/26 | 950 | 950 | 930 | 930 | 7,000 |
1997/03/21 | 990 | 990 | 990 | 990 | 3,000 |
1997/03/19 | 980 | 990 | 980 | 990 | 4,000 |
1997/03/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1997/03/17 | 975 | 1,000 | 975 | 1,000 | 3,000 |
1997/03/13 | 995 | 995 | 995 | 995 | 8,000 |
1997/03/12 | 990 | 990 | 986 | 986 | 5,000 |
1997/03/11 | 990 | 990 | 985 | 985 | 8,000 |
1997/03/10 | 999 | 999 | 989 | 990 | 17,000 |
1997/03/07 | 990 | 999 | 990 | 999 | 6,000 |
1997/03/06 | 1,000 | 1,000 | 990 | 1,000 | 11,000 |
1997/03/05 | 970 | 1,000 | 970 | 1,000 | 7,000 |
1997/03/04 | 980 | 990 | 980 | 980 | 7,000 |
1997/03/03 | 990 | 990 | 990 | 990 | 2,000 |
1997/02/28 | 970 | 1,000 | 970 | 1,000 | 9,000 |
1997/02/27 | 980 | 980 | 979 | 980 | 3,000 |
1997/02/26 | 990 | 990 | 980 | 990 | 9,000 |
1997/02/25 | 1,000 | 1,000 | 990 | 1,000 | 5,000 |
1997/02/24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
1997/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1997/02/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1997/02/19 | 1,020 | 1,030 | 1,020 | 1,020 | 7,000 |
1997/02/18 | 970 | 1,020 | 970 | 1,020 | 3,000 |
1997/02/17 | 990 | 990 | 980 | 980 | 7,000 |
1997/02/14 | 1,010 | 1,020 | 1,000 | 1,020 | 5,000 |
1997/02/12 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
1997/02/10 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
1997/02/07 | 1,060 | 1,090 | 1,060 | 1,070 | 24,000 |
1997/02/06 | 982 | 1,040 | 982 | 1,040 | 9,000 |
1997/02/05 | 950 | 970 | 950 | 970 | 6,000 |
1997/02/04 | 930 | 950 | 930 | 950 | 7,000 |
1997/02/03 | 930 | 930 | 920 | 930 | 4,000 |
1997/01/31 | 880 | 910 | 880 | 910 | 6,000 |
1997/01/30 | 870 | 870 | 870 | 870 | 1,000 |
1997/01/29 | 820 | 850 | 820 | 850 | 32,000 |
1997/01/28 | 823 | 825 | 823 | 823 | 4,000 |
1997/01/27 | 825 | 825 | 825 | 825 | 2,000 |
1997/01/24 | 830 | 830 | 830 | 830 | 1,000 |
1997/01/23 | 835 | 835 | 835 | 835 | 2,000 |
1997/01/22 | 830 | 840 | 830 | 840 | 6,000 |
1997/01/21 | 849 | 850 | 840 | 840 | 5,000 |
1997/01/20 | 890 | 890 | 880 | 880 | 7,000 |
1997/01/17 | 900 | 900 | 890 | 900 | 3,000 |
1997/01/16 | 940 | 940 | 930 | 930 | 2,000 |
1997/01/14 | 950 | 950 | 950 | 950 | 1,000 |
1997/01/10 | 990 | 990 | 990 | 990 | 1,000 |
1997/01/09 | 995 | 995 | 994 | 994 | 13,000 |
1997/01/08 | 995 | 1,000 | 995 | 995 | 8,000 |
1997/01/07 | 995 | 1,000 | 990 | 1,000 | 4,000 |
1997/01/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |