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 |
|---|---|---|---|---|---|
| 2003/12/29 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/12/26 | 269 | 269 | 260 | 260 | 2,000 |
| 2003/12/25 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/12/24 | 256 | 262 | 256 | 262 | 2,000 |
| 2003/12/22 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/12/19 | 251 | 260 | 251 | 260 | 6,000 |
| 2003/12/18 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/12/17 | 251 | 252 | 251 | 251 | 3,000 |
| 2003/12/16 | 261 | 261 | 251 | 251 | 3,000 |
| 2003/12/12 | 268 | 268 | 268 | 268 | 5,000 |
| 2003/12/11 | 253 | 253 | 253 | 253 | 1,000 |
| 2003/12/09 | 253 | 253 | 253 | 253 | 2,000 |
| 2003/12/05 | 254 | 254 | 254 | 254 | 2,000 |
| 2003/12/02 | 251 | 254 | 251 | 254 | 2,000 |
| 2003/11/28 | 255 | 255 | 255 | 255 | 2,000 |
| 2003/11/25 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/11/21 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/11/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/11/19 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/11/18 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/11/17 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/11/13 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/11/11 | 254 | 254 | 254 | 254 | 1,000 |
| 2003/11/06 | 256 | 256 | 254 | 254 | 5,000 |
| 2003/11/05 | 256 | 256 | 255 | 255 | 6,000 |
| 2003/10/31 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/10/30 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/10/28 | 270 | 270 | 255 | 255 | 6,000 |
| 2003/10/27 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/10/23 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/10/20 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/10/15 | 265 | 269 | 256 | 269 | 6,000 |
| 2003/10/10 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/10/09 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/10/08 | 262 | 262 | 262 | 262 | 1,000 |
| 2003/10/02 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/10/01 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/09/30 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/09/26 | 277 | 277 | 277 | 277 | 2,000 |
| 2003/09/25 | 267 | 267 | 267 | 267 | 1,000 |
| 2003/09/22 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/09/19 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/09/18 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/09/16 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/09/09 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/09/01 | 272 | 272 | 272 | 272 | 5,000 |
| 2003/08/29 | 257 | 257 | 257 | 257 | 1,000 |
| 2003/08/28 | 257 | 257 | 257 | 257 | 1,000 |
| 2003/08/27 | 257 | 257 | 257 | 257 | 1,000 |
| 2003/08/21 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/08/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/08/19 | 251 | 251 | 250 | 250 | 5,000 |
| 2003/08/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/08/14 | 249 | 249 | 248 | 248 | 6,000 |
| 2003/08/11 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/08/06 | 249 | 255 | 249 | 255 | 2,000 |
| 2003/07/28 | 253 | 253 | 253 | 253 | 3,000 |
| 2003/07/24 | 250 | 250 | 245 | 245 | 4,000 |
| 2003/07/22 | 250 | 250 | 248 | 248 | 8,000 |
| 2003/07/18 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/07/17 | 259 | 259 | 259 | 259 | 1,000 |
| 2003/07/11 | 259 | 259 | 245 | 245 | 4,000 |
| 2003/07/09 | 255 | 255 | 250 | 250 | 4,000 |
| 2003/07/08 | 250 | 255 | 250 | 255 | 3,000 |
| 2003/07/07 | 249 | 249 | 249 | 249 | 1,000 |
| 2003/07/04 | 250 | 250 | 249 | 249 | 4,000 |
| 2003/07/02 | 248 | 250 | 248 | 250 | 4,000 |
| 2003/07/01 | 248 | 248 | 248 | 248 | 2,000 |
| 2003/06/30 | 248 | 248 | 248 | 248 | 2,000 |
| 2003/06/27 | 247 | 247 | 247 | 247 | 5,000 |
| 2003/06/25 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/06/20 | 236 | 245 | 236 | 245 | 2,000 |
| 2003/06/19 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/06/18 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/06/16 | 240 | 248 | 240 | 248 | 5,000 |
| 2003/06/12 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/06/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/06/05 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/06/04 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/05/29 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/05/28 | 244 | 244 | 232 | 232 | 4,000 |
| 2003/05/23 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/05/21 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/05/15 | 232 | 232 | 232 | 232 | 3,000 |
| 2003/05/14 | 233 | 233 | 233 | 233 | 3,000 |
| 2003/05/13 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/05/09 | 230 | 230 | 229 | 229 | 20,000 |
| 2003/05/08 | 231 | 231 | 231 | 231 | 3,000 |
| 2003/05/07 | 231 | 231 | 231 | 231 | 13,000 |
| 2003/05/06 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/05/01 | 231 | 231 | 231 | 231 | 3,000 |
| 2003/04/28 | 236 | 236 | 231 | 231 | 3,000 |
| 2003/04/25 | 230 | 231 | 230 | 231 | 2,000 |
| 2003/04/23 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/04/21 | 231 | 231 | 231 | 231 | 7,000 |
| 2003/04/18 | 238 | 238 | 238 | 238 | 7,000 |
| 2003/04/17 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/04/16 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/04/14 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/04/10 | 232 | 232 | 232 | 232 | 5,000 |
| 2003/04/09 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/04/04 | 242 | 242 | 242 | 242 | 2,000 |
| 2003/04/03 | 242 | 242 | 242 | 242 | 1,000 |
| 2003/03/28 | 243 | 243 | 243 | 243 | 1,000 |
| 2003/03/25 | 243 | 243 | 243 | 243 | 6,000 |
| 2003/03/20 | 243 | 243 | 243 | 243 | 1,000 |
| 2003/03/17 | 243 | 243 | 243 | 243 | 2,000 |
| 2003/03/06 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/03/04 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/02/28 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/02/17 | 244 | 244 | 244 | 244 | 2,000 |
| 2003/02/12 | 245 | 245 | 245 | 245 | 3,000 |
| 2003/02/10 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/02/06 | 249 | 249 | 249 | 249 | 2,000 |
| 2003/02/05 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/02/04 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/01/28 | 242 | 242 | 242 | 242 | 2,000 |
| 2003/01/24 | 231 | 231 | 231 | 231 | 5,000 |
| 2003/01/22 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/01/09 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/01/07 | 229 | 229 | 225 | 225 | 24,000 |