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 |
---|---|---|---|---|---|
1999/12/30 | 275 | 275 | 275 | 275 | 1,000 |
1999/12/29 | 282 | 282 | 282 | 282 | 1,000 |
1999/12/28 | 326 | 326 | 326 | 326 | 2,000 |
1999/12/27 | 276 | 276 | 276 | 276 | 2,000 |
1999/12/21 | 275 | 275 | 275 | 275 | 1,000 |
1999/12/20 | 300 | 300 | 300 | 300 | 3,000 |
1999/12/17 | 301 | 301 | 300 | 300 | 5,000 |
1999/12/14 | 300 | 300 | 300 | 300 | 5,000 |
1999/12/10 | 310 | 310 | 300 | 300 | 11,000 |
1999/12/08 | 310 | 310 | 300 | 300 | 2,000 |
1999/12/07 | 321 | 321 | 310 | 310 | 4,000 |
1999/12/06 | 360 | 360 | 320 | 320 | 9,000 |
1999/12/03 | 360 | 360 | 360 | 360 | 3,000 |
1999/12/02 | 318 | 337 | 318 | 337 | 3,000 |
1999/12/01 | 340 | 340 | 318 | 318 | 4,000 |
1999/11/26 | 365 | 365 | 365 | 365 | 2,000 |
1999/11/24 | 350 | 350 | 350 | 350 | 1,000 |
1999/11/18 | 365 | 365 | 365 | 365 | 2,000 |
1999/11/12 | 365 | 365 | 365 | 365 | 1,000 |
1999/10/28 | 395 | 395 | 395 | 395 | 2,000 |
1999/10/25 | 386 | 386 | 386 | 386 | 1,000 |
1999/10/19 | 366 | 366 | 366 | 366 | 3,000 |
1999/10/18 | 366 | 366 | 366 | 366 | 1,000 |
1999/10/15 | 366 | 366 | 366 | 366 | 2,000 |
1999/10/08 | 410 | 410 | 410 | 410 | 2,000 |
1999/10/06 | 389 | 389 | 389 | 389 | 1,000 |
1999/10/04 | 390 | 390 | 390 | 390 | 3,000 |
1999/09/28 | 405 | 405 | 390 | 390 | 4,000 |
1999/09/22 | 410 | 410 | 405 | 405 | 6,000 |
1999/09/10 | 410 | 410 | 410 | 410 | 1,000 |
1999/09/09 | 410 | 410 | 410 | 410 | 1,000 |
1999/09/01 | 410 | 410 | 410 | 410 | 1,000 |
1999/08/27 | 450 | 450 | 410 | 410 | 5,000 |
1999/08/26 | 420 | 420 | 420 | 420 | 2,000 |
1999/08/25 | 410 | 410 | 410 | 410 | 2,000 |
1999/08/20 | 410 | 410 | 410 | 410 | 1,000 |
1999/08/19 | 410 | 410 | 410 | 410 | 1,000 |
1999/08/16 | 410 | 410 | 410 | 410 | 1,000 |
1999/08/13 | 410 | 410 | 410 | 410 | 2,000 |
1999/08/09 | 411 | 411 | 411 | 411 | 1,000 |
1999/07/28 | 438 | 438 | 418 | 418 | 4,000 |
1999/07/22 | 413 | 413 | 413 | 413 | 1,000 |
1999/07/09 | 442 | 450 | 442 | 450 | 3,000 |
1999/07/08 | 427 | 427 | 427 | 427 | 1,000 |
1999/07/07 | 415 | 415 | 411 | 412 | 3,000 |
1999/07/05 | 450 | 450 | 450 | 450 | 1,000 |
1999/07/02 | 410 | 410 | 410 | 410 | 1,000 |
1999/06/29 | 410 | 410 | 410 | 410 | 1,000 |
1999/06/23 | 386 | 386 | 386 | 386 | 1,000 |
1999/06/21 | 385 | 385 | 385 | 385 | 1,000 |
1999/06/18 | 385 | 385 | 385 | 385 | 1,000 |
1999/06/17 | 385 | 385 | 385 | 385 | 1,000 |
1999/06/08 | 381 | 381 | 381 | 381 | 2,000 |
1999/06/04 | 380 | 380 | 380 | 380 | 1,000 |
1999/06/03 | 380 | 380 | 380 | 380 | 1,000 |
1999/06/02 | 391 | 391 | 391 | 391 | 1,000 |
1999/05/28 | 429 | 429 | 429 | 429 | 2,000 |
1999/05/21 | 438 | 438 | 438 | 438 | 4,000 |
1999/05/12 | 450 | 450 | 440 | 450 | 5,000 |
1999/05/07 | 445 | 450 | 445 | 450 | 4,000 |
1999/04/28 | 440 | 440 | 440 | 440 | 1,000 |
1999/04/26 | 410 | 410 | 410 | 410 | 6,000 |
1999/04/23 | 411 | 411 | 411 | 411 | 1,000 |
1999/04/22 | 405 | 405 | 405 | 405 | 13,000 |
1999/04/21 | 439 | 450 | 439 | 450 | 7,000 |
1999/04/19 | 433 | 433 | 433 | 433 | 1,000 |
1999/04/16 | 415 | 430 | 415 | 430 | 16,000 |
1999/04/14 | 401 | 405 | 401 | 401 | 5,000 |
1999/04/13 | 405 | 405 | 405 | 405 | 1,000 |
1999/04/12 | 405 | 405 | 405 | 405 | 1,000 |
1999/04/09 | 395 | 400 | 395 | 400 | 6,000 |
1999/04/08 | 395 | 395 | 395 | 395 | 3,000 |
1999/04/07 | 395 | 395 | 395 | 395 | 2,000 |
1999/04/06 | 395 | 395 | 395 | 395 | 2,000 |
1999/04/05 | 395 | 395 | 395 | 395 | 1,000 |
1999/03/31 | 390 | 395 | 390 | 395 | 2,000 |
1999/03/26 | 385 | 385 | 385 | 385 | 1,000 |
1999/03/25 | 365 | 365 | 365 | 365 | 1,000 |
1999/03/19 | 363 | 363 | 363 | 363 | 1,000 |
1999/03/18 | 365 | 365 | 363 | 363 | 3,000 |
1999/03/16 | 363 | 363 | 363 | 363 | 1,000 |
1999/03/15 | 365 | 365 | 360 | 360 | 9,000 |
1999/03/12 | 366 | 366 | 365 | 365 | 3,000 |
1999/03/11 | 365 | 365 | 365 | 365 | 4,000 |
1999/03/10 | 370 | 370 | 365 | 365 | 3,000 |
1999/03/09 | 365 | 365 | 365 | 365 | 4,000 |
1999/03/08 | 370 | 371 | 370 | 370 | 7,000 |
1999/03/05 | 370 | 370 | 370 | 370 | 1,000 |
1999/03/03 | 370 | 370 | 370 | 370 | 1,000 |
1999/02/26 | 397 | 397 | 397 | 397 | 3,000 |
1999/02/24 | 397 | 397 | 397 | 397 | 1,000 |
1999/02/16 | 397 | 397 | 397 | 397 | 2,000 |
1999/01/28 | 403 | 403 | 403 | 403 | 1,000 |
1999/01/25 | 400 | 400 | 400 | 400 | 1,000 |
1999/01/19 | 410 | 410 | 410 | 410 | 1,000 |
1999/01/18 | 419 | 419 | 419 | 419 | 3,000 |
1999/01/05 | 429 | 429 | 429 | 429 | 1,000 |