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 |
---|---|---|---|---|---|
1998/12/28 | 420 | 430 | 420 | 430 | 3,000 |
1998/12/24 | 420 | 420 | 420 | 420 | 1,000 |
1998/12/22 | 390 | 390 | 376 | 376 | 6,000 |
1998/12/21 | 376 | 390 | 376 | 390 | 2,000 |
1998/12/18 | 376 | 376 | 376 | 376 | 2,000 |
1998/12/17 | 389 | 389 | 389 | 389 | 1,000 |
1998/12/15 | 390 | 390 | 390 | 390 | 1,000 |
1998/12/14 | 415 | 415 | 390 | 390 | 2,000 |
1998/12/10 | 410 | 415 | 410 | 415 | 3,000 |
1998/12/08 | 400 | 400 | 390 | 390 | 4,000 |
1998/12/03 | 410 | 410 | 410 | 410 | 1,000 |
1998/12/01 | 415 | 415 | 415 | 415 | 1,000 |
1998/11/30 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/27 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/26 | 410 | 415 | 410 | 415 | 2,000 |
1998/11/25 | 450 | 450 | 450 | 450 | 1,000 |
1998/11/24 | 415 | 415 | 415 | 415 | 3,000 |
1998/11/18 | 421 | 421 | 421 | 421 | 3,000 |
1998/11/16 | 430 | 430 | 421 | 421 | 2,000 |
1998/11/09 | 456 | 456 | 456 | 456 | 1,000 |
1998/10/30 | 458 | 458 | 458 | 458 | 3,000 |
1998/10/29 | 459 | 459 | 459 | 459 | 2,000 |
1998/10/28 | 461 | 479 | 461 | 479 | 2,000 |
1998/10/23 | 460 | 460 | 460 | 460 | 1,000 |
1998/10/22 | 485 | 485 | 485 | 485 | 1,000 |
1998/10/13 | 485 | 490 | 485 | 490 | 2,000 |
1998/10/12 | 480 | 495 | 480 | 495 | 2,000 |
1998/10/08 | 508 | 508 | 505 | 505 | 3,000 |
1998/10/06 | 498 | 508 | 498 | 508 | 2,000 |
1998/09/30 | 508 | 508 | 508 | 508 | 3,000 |
1998/09/29 | 598 | 598 | 598 | 598 | 1,000 |
1998/09/25 | 510 | 510 | 510 | 510 | 2,000 |
1998/09/22 | 600 | 670 | 600 | 670 | 10,000 |
1998/09/21 | 570 | 570 | 570 | 570 | 1,000 |
1998/09/18 | 530 | 535 | 530 | 535 | 4,000 |
1998/09/14 | 513 | 513 | 503 | 503 | 17,000 |
1998/09/10 | 513 | 513 | 510 | 513 | 7,000 |
1998/09/09 | 513 | 513 | 513 | 513 | 10,000 |
1998/09/08 | 513 | 513 | 513 | 513 | 1,000 |
1998/09/07 | 516 | 516 | 513 | 513 | 13,000 |
1998/09/04 | 516 | 516 | 516 | 516 | 4,000 |
1998/09/03 | 516 | 516 | 516 | 516 | 4,000 |
1998/09/02 | 515 | 515 | 514 | 515 | 7,000 |
1998/09/01 | 511 | 511 | 511 | 511 | 1,000 |
1998/08/31 | 511 | 511 | 511 | 511 | 9,000 |
1998/08/28 | 499 | 510 | 499 | 510 | 4,000 |
1998/08/26 | 499 | 500 | 499 | 500 | 2,000 |
1998/08/24 | 500 | 509 | 500 | 509 | 7,000 |
1998/08/20 | 509 | 509 | 509 | 509 | 1,000 |
1998/08/10 | 505 | 510 | 505 | 510 | 6,000 |
1998/08/07 | 505 | 505 | 505 | 505 | 2,000 |
1998/08/05 | 510 | 510 | 510 | 510 | 1,000 |
1998/08/04 | 515 | 515 | 515 | 515 | 12,000 |
1998/08/03 | 510 | 515 | 510 | 515 | 7,000 |
1998/07/31 | 515 | 515 | 515 | 515 | 2,000 |
1998/07/28 | 520 | 520 | 520 | 520 | 4,000 |
1998/07/27 | 520 | 520 | 520 | 520 | 6,000 |
1998/07/22 | 520 | 520 | 520 | 520 | 4,000 |
1998/07/15 | 540 | 540 | 540 | 540 | 2,000 |
1998/07/09 | 521 | 521 | 521 | 521 | 1,000 |
1998/07/07 | 521 | 521 | 521 | 521 | 1,000 |
1998/06/30 | 520 | 520 | 520 | 520 | 1,000 |
1998/06/26 | 540 | 540 | 540 | 540 | 1,000 |
1998/06/25 | 540 | 540 | 540 | 540 | 3,000 |
1998/06/22 | 540 | 540 | 540 | 540 | 5,000 |
1998/06/19 | 540 | 540 | 540 | 540 | 7,000 |
1998/06/16 | 540 | 540 | 540 | 540 | 2,000 |
1998/06/12 | 540 | 540 | 540 | 540 | 1,000 |
1998/06/10 | 540 | 540 | 540 | 540 | 1,000 |
1998/06/09 | 539 | 539 | 539 | 539 | 1,000 |
1998/06/02 | 550 | 550 | 550 | 550 | 1,000 |
1998/06/01 | 520 | 520 | 520 | 520 | 1,000 |
1998/05/29 | 550 | 550 | 550 | 550 | 3,000 |
1998/05/28 | 550 | 550 | 550 | 550 | 2,000 |
1998/05/27 | 525 | 525 | 525 | 525 | 1,000 |
1998/05/26 | 505 | 505 | 505 | 505 | 2,000 |
1998/05/25 | 506 | 506 | 506 | 506 | 1,000 |
1998/05/22 | 500 | 525 | 500 | 525 | 25,000 |
1998/05/21 | 505 | 505 | 500 | 500 | 2,000 |
1998/05/18 | 525 | 525 | 525 | 525 | 2,000 |
1998/05/14 | 525 | 525 | 525 | 525 | 1,000 |
1998/05/06 | 550 | 550 | 550 | 550 | 3,000 |
1998/05/01 | 526 | 526 | 525 | 525 | 2,000 |
1998/04/28 | 550 | 550 | 530 | 530 | 3,000 |
1998/04/27 | 530 | 530 | 530 | 530 | 1,000 |
1998/04/24 | 535 | 535 | 525 | 525 | 2,000 |
1998/04/23 | 535 | 535 | 535 | 535 | 3,000 |
1998/04/22 | 538 | 538 | 537 | 537 | 2,000 |
1998/04/20 | 540 | 540 | 535 | 535 | 5,000 |
1998/03/31 | 540 | 540 | 540 | 540 | 1,000 |
1998/03/27 | 540 | 570 | 540 | 570 | 2,000 |
1998/03/25 | 550 | 590 | 550 | 590 | 2,000 |
1998/03/20 | 550 | 550 | 550 | 550 | 1,000 |
1998/03/16 | 570 | 570 | 570 | 570 | 2,000 |
1998/03/10 | 580 | 580 | 580 | 580 | 1,000 |
1998/03/06 | 571 | 601 | 571 | 601 | 3,000 |
1998/03/05 | 563 | 563 | 563 | 563 | 1,000 |
1998/03/04 | 564 | 564 | 564 | 564 | 1,000 |
1998/02/27 | 571 | 571 | 571 | 571 | 2,000 |
1998/02/25 | 564 | 564 | 563 | 563 | 4,000 |
1998/02/20 | 571 | 571 | 571 | 571 | 1,000 |
1998/02/13 | 571 | 571 | 571 | 571 | 1,000 |
1998/02/05 | 600 | 610 | 571 | 571 | 4,000 |
1998/02/02 | 620 | 620 | 620 | 620 | 1,000 |
1998/01/29 | 610 | 610 | 610 | 610 | 2,000 |
1998/01/28 | 600 | 600 | 600 | 600 | 3,000 |
1998/01/27 | 561 | 561 | 556 | 556 | 2,000 |
1998/01/23 | 550 | 552 | 550 | 552 | 6,000 |
1998/01/21 | 556 | 556 | 556 | 556 | 1,000 |
1998/01/20 | 580 | 580 | 580 | 580 | 1,000 |
1998/01/16 | 580 | 580 | 580 | 580 | 3,000 |
1998/01/09 | 630 | 630 | 630 | 630 | 1,000 |
1998/01/07 | 630 | 630 | 630 | 630 | 2,000 |
1998/01/06 | 630 | 630 | 630 | 630 | 1,000 |
1998/01/05 | 650 | 650 | 640 | 640 | 2,000 |