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 |
|---|---|---|---|---|---|
| 2006/12/27 | 479 | 514 | 470 | 514 | 5,000 |
| 2006/12/26 | 474 | 489 | 474 | 489 | 2,000 |
| 2006/12/25 | 474 | 474 | 474 | 474 | 2,000 |
| 2006/12/21 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/12/15 | 524 | 524 | 524 | 524 | 3,000 |
| 2006/12/12 | 525 | 525 | 525 | 525 | 1,000 |
| 2006/12/06 | 524 | 524 | 524 | 524 | 1,000 |
| 2006/12/04 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/11/30 | 529 | 529 | 519 | 529 | 3,000 |
| 2006/11/28 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/11/20 | 520 | 530 | 520 | 530 | 2,000 |
| 2006/11/16 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/11/13 | 540 | 550 | 540 | 550 | 3,000 |
| 2006/11/09 | 558 | 558 | 558 | 558 | 1,000 |
| 2006/11/08 | 558 | 558 | 558 | 558 | 1,000 |
| 2006/10/19 | 588 | 588 | 588 | 588 | 1,000 |
| 2006/10/18 | 550 | 580 | 550 | 580 | 6,000 |
| 2006/10/10 | 580 | 590 | 570 | 590 | 4,000 |
| 2006/10/06 | 567 | 609 | 567 | 609 | 4,000 |
| 2006/10/02 | 560 | 597 | 560 | 597 | 4,000 |
| 2006/09/27 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/09/26 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/09/25 | 590 | 600 | 590 | 600 | 2,000 |
| 2006/09/22 | 570 | 572 | 570 | 572 | 4,000 |
| 2006/09/20 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/09/19 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/09/14 | 555 | 611 | 555 | 611 | 2,000 |
| 2006/09/13 | 634 | 635 | 634 | 635 | 3,000 |
| 2006/09/12 | 625 | 625 | 625 | 625 | 1,000 |
| 2006/09/11 | 610 | 630 | 610 | 630 | 4,000 |
| 2006/09/07 | 600 | 615 | 600 | 615 | 2,000 |
| 2006/09/06 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/09/05 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/09/04 | 600 | 615 | 600 | 615 | 2,000 |
| 2006/08/31 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/08/29 | 590 | 590 | 590 | 590 | 2,000 |
| 2006/08/28 | 594 | 594 | 594 | 594 | 1,000 |
| 2006/08/23 | 584 | 584 | 584 | 584 | 1,000 |
| 2006/08/22 | 564 | 564 | 560 | 560 | 2,000 |
| 2006/08/21 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/08/18 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/08/07 | 560 | 590 | 560 | 590 | 3,000 |
| 2006/07/28 | 530 | 560 | 530 | 560 | 2,000 |
| 2006/07/24 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/07/21 | 526 | 526 | 526 | 526 | 2,000 |
| 2006/07/20 | 526 | 526 | 526 | 526 | 2,000 |
| 2006/07/19 | 522 | 525 | 522 | 525 | 2,000 |
| 2006/07/14 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/07/13 | 614 | 614 | 614 | 614 | 1,000 |
| 2006/07/10 | 615 | 615 | 615 | 615 | 1,000 |
| 2006/07/07 | 576 | 595 | 575 | 595 | 3,000 |
| 2006/07/04 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/07/03 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/06/28 | 600 | 620 | 600 | 620 | 3,000 |
| 2006/06/26 | 580 | 600 | 580 | 600 | 3,000 |
| 2006/06/22 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/06/21 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/06/19 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/06/16 | 560 | 580 | 560 | 580 | 3,000 |
| 2006/06/15 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/06/12 | 558 | 580 | 558 | 580 | 5,000 |
| 2006/06/09 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/06/08 | 559 | 559 | 559 | 559 | 1,000 |
| 2006/06/06 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/06/02 | 489 | 575 | 489 | 575 | 9,000 |
| 2006/05/31 | 570 | 595 | 570 | 595 | 2,000 |
| 2006/05/26 | 599 | 599 | 599 | 599 | 1,000 |
| 2006/05/22 | 582 | 600 | 580 | 600 | 5,000 |
| 2006/05/16 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/05/15 | 600 | 600 | 600 | 600 | 3,000 |
| 2006/05/11 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/05/02 | 610 | 625 | 610 | 625 | 2,000 |
| 2006/04/28 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/04/27 | 600 | 630 | 600 | 630 | 4,000 |
| 2006/04/26 | 605 | 605 | 605 | 605 | 1,000 |
| 2006/04/25 | 619 | 619 | 610 | 610 | 2,000 |
| 2006/04/24 | 610 | 610 | 600 | 600 | 2,000 |
| 2006/04/20 | 592 | 630 | 592 | 630 | 6,000 |
| 2006/04/19 | 622 | 622 | 622 | 622 | 1,000 |
| 2006/04/14 | 610 | 630 | 610 | 630 | 2,000 |
| 2006/04/13 | 620 | 620 | 610 | 610 | 3,000 |
| 2006/04/10 | 629 | 630 | 629 | 630 | 2,000 |
| 2006/04/07 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/04/05 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/04/04 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/04/03 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/03/31 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/03/30 | 630 | 630 | 600 | 630 | 5,000 |
| 2006/03/29 | 620 | 630 | 620 | 630 | 3,000 |
| 2006/03/27 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/03/24 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/03/23 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/03/22 | 650 | 650 | 650 | 650 | 3,000 |
| 2006/03/20 | 691 | 691 | 670 | 670 | 7,000 |
| 2006/03/13 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/03/06 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/02/28 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/02/27 | 730 | 730 | 720 | 720 | 2,000 |
| 2006/02/23 | 710 | 710 | 710 | 710 | 2,000 |
| 2006/02/21 | 785 | 785 | 785 | 785 | 1,000 |
| 2006/02/16 | 800 | 800 | 800 | 800 | 4,000 |
| 2006/02/15 | 800 | 800 | 800 | 800 | 4,000 |
| 2006/02/14 | 810 | 810 | 810 | 810 | 3,000 |
| 2006/02/10 | 825 | 825 | 825 | 825 | 5,000 |
| 2006/02/09 | 817 | 829 | 800 | 829 | 3,000 |
| 2006/02/08 | 820 | 820 | 820 | 820 | 4,000 |
| 2006/02/07 | 820 | 840 | 820 | 840 | 9,000 |
| 2006/02/06 | 819 | 840 | 819 | 840 | 5,000 |
| 2006/02/03 | 800 | 820 | 800 | 820 | 2,000 |
| 2006/02/01 | 840 | 840 | 840 | 840 | 5,000 |
| 2006/01/31 | 781 | 811 | 781 | 811 | 2,000 |
| 2006/01/27 | 860 | 860 | 860 | 860 | 1,000 |
| 2006/01/26 | 760 | 860 | 760 | 860 | 13,000 |
| 2006/01/24 | 730 | 780 | 730 | 780 | 8,000 |
| 2006/01/23 | 735 | 735 | 735 | 735 | 5,000 |
| 2006/01/20 | 735 | 735 | 735 | 735 | 3,000 |
| 2006/01/19 | 700 | 745 | 700 | 745 | 2,000 |
| 2006/01/18 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/01/17 | 785 | 795 | 750 | 795 | 6,000 |
| 2006/01/13 | 791 | 791 | 790 | 790 | 2,000 |
| 2006/01/12 | 820 | 820 | 790 | 790 | 2,000 |
| 2006/01/11 | 820 | 820 | 820 | 820 | 5,000 |
| 2006/01/05 | 820 | 835 | 820 | 835 | 7,000 |
| 2006/01/04 | 821 | 821 | 821 | 821 | 1,000 |