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 |
---|---|---|---|---|---|
2005/12/29 | 809 | 839 | 809 | 839 | 4,000 |
2005/12/27 | 830 | 840 | 820 | 840 | 6,000 |
2005/12/26 | 817 | 830 | 817 | 830 | 3,000 |
2005/12/22 | 850 | 850 | 820 | 847 | 5,000 |
2005/12/21 | 845 | 850 | 845 | 850 | 15,000 |
2005/12/20 | 835 | 835 | 835 | 835 | 5,000 |
2005/12/19 | 850 | 850 | 830 | 850 | 8,000 |
2005/12/16 | 820 | 850 | 820 | 850 | 5,000 |
2005/12/15 | 820 | 850 | 820 | 850 | 6,000 |
2005/12/14 | 815 | 830 | 800 | 830 | 7,000 |
2005/12/13 | 820 | 840 | 770 | 840 | 17,000 |
2005/12/12 | 777 | 810 | 777 | 810 | 10,000 |
2005/12/09 | 795 | 825 | 730 | 777 | 9,000 |
2005/12/08 | 761 | 765 | 750 | 765 | 11,000 |
2005/12/07 | 690 | 690 | 690 | 690 | 1,000 |
2005/12/06 | 700 | 750 | 700 | 750 | 6,000 |
2005/12/05 | 685 | 715 | 685 | 715 | 18,000 |
2005/12/02 | 687 | 687 | 687 | 687 | 1,000 |
2005/12/01 | 650 | 690 | 650 | 690 | 10,000 |
2005/11/29 | 645 | 660 | 645 | 660 | 16,000 |
2005/11/25 | 646 | 660 | 646 | 660 | 12,000 |
2005/11/24 | 660 | 660 | 602 | 647 | 8,000 |
2005/11/22 | 645 | 660 | 645 | 660 | 10,000 |
2005/11/21 | 600 | 649 | 600 | 649 | 36,000 |
2005/11/18 | 602 | 610 | 602 | 610 | 7,000 |
2005/11/17 | 599 | 603 | 592 | 603 | 14,000 |
2005/11/16 | 595 | 599 | 595 | 599 | 11,000 |
2005/11/15 | 580 | 598 | 580 | 598 | 11,000 |
2005/11/14 | 574 | 585 | 574 | 585 | 6,000 |
2005/11/11 | 525 | 544 | 521 | 544 | 6,000 |
2005/11/10 | 579 | 595 | 579 | 595 | 6,000 |
2005/11/09 | 570 | 585 | 550 | 585 | 6,000 |
2005/11/08 | 545 | 570 | 545 | 570 | 25,000 |
2005/11/07 | 515 | 549 | 515 | 549 | 25,000 |
2005/11/04 | 506 | 535 | 505 | 535 | 15,000 |
2005/11/02 | 505 | 505 | 505 | 505 | 3,000 |
2005/11/01 | 500 | 500 | 500 | 500 | 2,000 |
2005/10/31 | 495 | 495 | 485 | 485 | 2,000 |
2005/10/28 | 485 | 496 | 485 | 495 | 10,000 |
2005/10/27 | 475 | 480 | 475 | 480 | 2,000 |
2005/10/26 | 475 | 475 | 475 | 475 | 2,000 |
2005/10/25 | 475 | 475 | 475 | 475 | 2,000 |
2005/10/21 | 477 | 483 | 473 | 473 | 10,000 |
2005/10/20 | 475 | 478 | 475 | 475 | 3,000 |
2005/10/19 | 475 | 475 | 475 | 475 | 2,000 |
2005/10/18 | 475 | 475 | 475 | 475 | 3,000 |
2005/10/17 | 474 | 475 | 474 | 474 | 3,000 |
2005/10/12 | 465 | 465 | 465 | 465 | 1,000 |
2005/10/11 | 468 | 468 | 465 | 465 | 2,000 |
2005/10/06 | 470 | 470 | 470 | 470 | 1,000 |
2005/10/05 | 473 | 473 | 473 | 473 | 3,000 |
2005/09/30 | 475 | 475 | 475 | 475 | 2,000 |
2005/09/29 | 475 | 475 | 475 | 475 | 1,000 |
2005/09/28 | 472 | 472 | 468 | 468 | 3,000 |
2005/09/26 | 466 | 472 | 466 | 472 | 5,000 |
2005/09/22 | 466 | 466 | 466 | 466 | 1,000 |
2005/09/21 | 470 | 471 | 470 | 471 | 3,000 |
2005/09/20 | 465 | 469 | 465 | 469 | 4,000 |
2005/09/16 | 464 | 464 | 462 | 462 | 3,000 |
2005/09/15 | 463 | 464 | 462 | 464 | 4,000 |
2005/09/14 | 449 | 461 | 448 | 460 | 17,000 |
2005/09/13 | 482 | 482 | 478 | 480 | 10,000 |
2005/09/12 | 470 | 472 | 467 | 472 | 9,000 |
2005/09/09 | 468 | 470 | 468 | 470 | 3,000 |
2005/09/08 | 472 | 472 | 472 | 472 | 1,000 |
2005/09/07 | 472 | 472 | 472 | 472 | 3,000 |
2005/09/06 | 475 | 475 | 472 | 472 | 2,000 |
2005/09/05 | 476 | 476 | 470 | 470 | 4,000 |
2005/09/02 | 480 | 480 | 478 | 478 | 5,000 |
2005/09/01 | 480 | 480 | 480 | 480 | 1,000 |
2005/08/30 | 475 | 478 | 475 | 478 | 2,000 |
2005/08/29 | 487 | 487 | 476 | 476 | 4,000 |
2005/08/26 | 487 | 490 | 487 | 490 | 2,000 |
2005/08/25 | 468 | 474 | 467 | 467 | 5,000 |
2005/08/22 | 463 | 463 | 463 | 463 | 4,000 |
2005/08/19 | 468 | 470 | 468 | 470 | 3,000 |
2005/08/17 | 469 | 469 | 462 | 462 | 2,000 |
2005/08/15 | 463 | 465 | 463 | 464 | 5,000 |
2005/08/12 | 460 | 465 | 460 | 465 | 4,000 |
2005/08/09 | 458 | 458 | 458 | 458 | 2,000 |
2005/08/08 | 455 | 455 | 450 | 455 | 7,000 |
2005/08/05 | 471 | 471 | 465 | 465 | 10,000 |
2005/08/03 | 487 | 487 | 472 | 472 | 2,000 |
2005/08/02 | 490 | 490 | 490 | 490 | 1,000 |
2005/08/01 | 493 | 493 | 493 | 493 | 1,000 |
2005/07/29 | 471 | 495 | 470 | 495 | 11,000 |
2005/07/28 | 472 | 490 | 471 | 490 | 11,000 |
2005/07/26 | 470 | 470 | 470 | 470 | 1,000 |
2005/07/25 | 460 | 465 | 460 | 465 | 3,000 |
2005/07/20 | 470 | 470 | 465 | 470 | 6,000 |
2005/07/19 | 470 | 470 | 470 | 470 | 4,000 |
2005/07/13 | 470 | 470 | 470 | 470 | 1,000 |
2005/07/08 | 470 | 470 | 470 | 470 | 2,000 |
2005/07/06 | 470 | 470 | 470 | 470 | 2,000 |
2005/07/05 | 465 | 470 | 460 | 470 | 3,000 |
2005/07/01 | 469 | 469 | 465 | 465 | 2,000 |
2005/06/30 | 469 | 470 | 469 | 469 | 3,000 |
2005/06/29 | 469 | 469 | 469 | 469 | 2,000 |
2005/06/28 | 469 | 469 | 469 | 469 | 1,000 |
2005/06/27 | 466 | 466 | 466 | 466 | 1,000 |
2005/06/24 | 452 | 469 | 452 | 469 | 2,000 |
2005/06/23 | 465 | 465 | 465 | 465 | 2,000 |
2005/06/22 | 473 | 473 | 470 | 470 | 2,000 |
2005/06/20 | 460 | 476 | 460 | 476 | 14,000 |
2005/06/16 | 461 | 461 | 461 | 461 | 1,000 |
2005/06/15 | 452 | 452 | 451 | 451 | 2,000 |
2005/06/14 | 452 | 452 | 452 | 452 | 1,000 |
2005/06/13 | 451 | 451 | 451 | 451 | 1,000 |
2005/06/08 | 451 | 451 | 451 | 451 | 1,000 |
2005/06/07 | 450 | 450 | 450 | 450 | 2,000 |
2005/06/06 | 451 | 451 | 451 | 451 | 2,000 |
2005/06/03 | 455 | 455 | 455 | 455 | 1,000 |
2005/06/02 | 451 | 451 | 451 | 451 | 2,000 |
2005/05/30 | 450 | 450 | 450 | 450 | 1,000 |
2005/05/27 | 460 | 460 | 460 | 460 | 1,000 |
2005/05/26 | 445 | 445 | 445 | 445 | 1,000 |
2005/05/24 | 445 | 445 | 445 | 445 | 1,000 |
2005/05/23 | 450 | 450 | 445 | 445 | 4,000 |
2005/05/16 | 450 | 450 | 450 | 450 | 1,000 |
2005/05/13 | 450 | 450 | 450 | 450 | 15,000 |
2005/05/10 | 455 | 455 | 455 | 455 | 1,000 |
2005/05/09 | 455 | 455 | 455 | 455 | 1,000 |
2005/05/02 | 455 | 455 | 455 | 455 | 1,000 |
2005/04/28 | 455 | 468 | 451 | 451 | 4,000 |
2005/04/25 | 468 | 468 | 455 | 455 | 3,000 |
2005/04/22 | 470 | 470 | 470 | 470 | 1,000 |
2005/04/21 | 456 | 456 | 456 | 456 | 1,000 |
2005/04/20 | 456 | 456 | 456 | 456 | 1,000 |
2005/04/18 | 474 | 474 | 452 | 452 | 2,000 |
2005/04/13 | 475 | 475 | 475 | 475 | 2,000 |
2005/04/12 | 475 | 475 | 475 | 475 | 1,000 |
2005/04/11 | 475 | 475 | 475 | 475 | 2,000 |
2005/04/08 | 473 | 473 | 473 | 473 | 1,000 |
2005/04/05 | 466 | 470 | 466 | 470 | 4,000 |
2005/04/04 | 475 | 475 | 475 | 475 | 3,000 |
2005/04/01 | 500 | 524 | 500 | 524 | 38,000 |
2005/03/31 | 477 | 521 | 477 | 520 | 8,000 |
2005/03/30 | 477 | 477 | 477 | 477 | 2,000 |
2005/03/29 | 475 | 477 | 470 | 477 | 15,000 |
2005/03/28 | 469 | 475 | 469 | 475 | 6,000 |
2005/03/25 | 475 | 480 | 470 | 477 | 16,000 |
2005/03/24 | 465 | 475 | 465 | 465 | 4,000 |
2005/03/22 | 480 | 480 | 465 | 465 | 2,000 |
2005/03/18 | 444 | 445 | 444 | 445 | 6,000 |
2005/03/16 | 445 | 445 | 445 | 445 | 2,000 |
2005/03/15 | 450 | 450 | 445 | 445 | 5,000 |
2005/03/14 | 448 | 450 | 445 | 445 | 8,000 |
2005/03/11 | 439 | 447 | 439 | 447 | 2,000 |
2005/03/09 | 429 | 429 | 429 | 429 | 1,000 |
2005/03/07 | 423 | 423 | 423 | 423 | 2,000 |
2005/03/04 | 421 | 421 | 421 | 421 | 2,000 |
2005/03/03 | 421 | 421 | 421 | 421 | 2,000 |
2005/02/28 | 420 | 420 | 420 | 420 | 2,000 |
2005/02/24 | 419 | 419 | 417 | 417 | 3,000 |
2005/02/23 | 419 | 420 | 419 | 420 | 5,000 |
2005/02/21 | 415 | 420 | 415 | 420 | 2,000 |
2005/02/18 | 410 | 415 | 410 | 415 | 3,000 |
2005/02/17 | 403 | 405 | 403 | 405 | 11,000 |
2005/02/16 | 410 | 410 | 403 | 403 | 4,000 |
2005/02/15 | 400 | 410 | 400 | 410 | 5,000 |
2005/02/14 | 410 | 410 | 400 | 400 | 3,000 |
2005/02/09 | 405 | 410 | 405 | 410 | 4,000 |
2005/02/08 | 405 | 405 | 405 | 405 | 2,000 |
2005/02/03 | 395 | 395 | 395 | 395 | 2,000 |
2005/02/02 | 398 | 398 | 395 | 395 | 2,000 |
2005/02/01 | 395 | 395 | 395 | 395 | 2,000 |
2005/01/26 | 400 | 400 | 400 | 400 | 8,000 |
2005/01/25 | 400 | 400 | 400 | 400 | 12,000 |
2005/01/21 | 391 | 391 | 391 | 391 | 2,000 |
2005/01/20 | 398 | 400 | 395 | 395 | 4,000 |
2005/01/19 | 399 | 399 | 398 | 398 | 3,000 |
2005/01/17 | 399 | 399 | 399 | 399 | 1,000 |
2005/01/14 | 399 | 399 | 399 | 399 | 1,000 |
2005/01/13 | 396 | 400 | 396 | 400 | 3,000 |
2005/01/12 | 391 | 395 | 391 | 395 | 4,000 |
2005/01/11 | 386 | 387 | 386 | 387 | 2,000 |