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 |
|---|---|---|---|---|---|
| 2009/12/30 | 273 | 273 | 272 | 272 | 2,000 |
| 2009/12/29 | 281 | 281 | 270 | 270 | 13,000 |
| 2009/12/28 | 286 | 286 | 281 | 281 | 4,000 |
| 2009/12/24 | 271 | 271 | 270 | 270 | 6,000 |
| 2009/12/22 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/12/21 | 270 | 271 | 270 | 271 | 3,000 |
| 2009/12/18 | 273 | 273 | 272 | 272 | 2,000 |
| 2009/12/17 | 276 | 277 | 276 | 276 | 3,000 |
| 2009/12/15 | 275 | 275 | 275 | 275 | 3,000 |
| 2009/12/11 | 291 | 292 | 291 | 292 | 6,000 |
| 2009/12/10 | 288 | 289 | 288 | 289 | 2,000 |
| 2009/12/08 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/11/30 | 288 | 288 | 288 | 288 | 1,000 |
| 2009/11/27 | 289 | 289 | 289 | 289 | 2,000 |
| 2009/11/24 | 271 | 271 | 270 | 270 | 2,000 |
| 2009/11/20 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/11/19 | 270 | 270 | 265 | 265 | 3,000 |
| 2009/11/17 | 290 | 290 | 280 | 280 | 7,000 |
| 2009/11/12 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/11/11 | 303 | 303 | 303 | 303 | 1,000 |
| 2009/11/06 | 301 | 302 | 300 | 300 | 9,000 |
| 2009/11/05 | 306 | 306 | 306 | 306 | 1,000 |
| 2009/10/30 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/10/28 | 335 | 335 | 316 | 316 | 3,000 |
| 2009/10/20 | 315 | 315 | 315 | 315 | 2,000 |
| 2009/10/19 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/10/08 | 306 | 306 | 306 | 306 | 1,000 |
| 2009/10/07 | 306 | 320 | 306 | 320 | 3,000 |
| 2009/10/05 | 331 | 331 | 331 | 331 | 1,000 |
| 2009/10/01 | 317 | 317 | 316 | 316 | 5,000 |
| 2009/09/30 | 327 | 327 | 327 | 327 | 1,000 |
| 2009/09/29 | 312 | 312 | 312 | 312 | 1,000 |
| 2009/09/28 | 322 | 322 | 322 | 322 | 2,000 |
| 2009/09/18 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/09/17 | 330 | 330 | 330 | 330 | 1,000 |
| 2009/09/16 | 316 | 330 | 316 | 330 | 2,000 |
| 2009/09/15 | 340 | 340 | 330 | 330 | 5,000 |
| 2009/09/14 | 360 | 360 | 360 | 360 | 2,000 |
| 2009/09/11 | 360 | 360 | 355 | 355 | 2,000 |
| 2009/09/10 | 343 | 350 | 343 | 350 | 2,000 |
| 2009/09/09 | 350 | 350 | 350 | 350 | 5,000 |
| 2009/09/08 | 360 | 360 | 360 | 360 | 5,000 |
| 2009/09/07 | 376 | 376 | 376 | 376 | 1,000 |
| 2009/09/04 | 376 | 376 | 376 | 376 | 1,000 |
| 2009/09/03 | 376 | 376 | 376 | 376 | 1,000 |
| 2009/09/01 | 377 | 377 | 376 | 376 | 3,000 |
| 2009/08/31 | 378 | 378 | 377 | 377 | 3,000 |
| 2009/08/28 | 376 | 376 | 376 | 376 | 2,000 |
| 2009/08/26 | 374 | 374 | 374 | 374 | 1,000 |
| 2009/08/25 | 370 | 370 | 370 | 370 | 1,000 |
| 2009/08/24 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/08/21 | 360 | 370 | 360 | 370 | 2,000 |
| 2009/08/20 | 360 | 360 | 360 | 360 | 2,000 |
| 2009/08/19 | 360 | 360 | 360 | 360 | 2,000 |
| 2009/08/17 | 372 | 372 | 372 | 372 | 1,000 |
| 2009/08/14 | 374 | 374 | 374 | 374 | 1,000 |
| 2009/08/13 | 360 | 360 | 360 | 360 | 6,000 |
| 2009/08/12 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/08/11 | 339 | 339 | 339 | 339 | 2,000 |
| 2009/08/10 | 360 | 385 | 360 | 385 | 2,000 |
| 2009/08/05 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/08/03 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/07/28 | 315 | 327 | 315 | 327 | 2,000 |
| 2009/07/27 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/07/24 | 309 | 309 | 309 | 309 | 1,000 |
| 2009/07/22 | 309 | 309 | 309 | 309 | 2,000 |
| 2009/07/17 | 309 | 309 | 309 | 309 | 4,000 |
| 2009/07/16 | 315 | 315 | 309 | 309 | 3,000 |
| 2009/07/10 | 310 | 310 | 309 | 309 | 6,000 |
| 2009/07/08 | 300 | 305 | 290 | 305 | 10,000 |
| 2009/07/07 | 312 | 312 | 310 | 310 | 3,000 |
| 2009/07/06 | 313 | 313 | 310 | 310 | 6,000 |
| 2009/07/03 | 306 | 306 | 306 | 306 | 1,000 |
| 2009/07/02 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/07/01 | 335 | 340 | 335 | 340 | 2,000 |
| 2009/06/30 | 333 | 333 | 333 | 333 | 1,000 |
| 2009/06/26 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/06/22 | 310 | 312 | 310 | 312 | 3,000 |
| 2009/06/19 | 308 | 308 | 308 | 308 | 1,000 |
| 2009/06/18 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/06/17 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/06/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/06/11 | 300 | 300 | 300 | 300 | 5,000 |
| 2009/06/10 | 298 | 298 | 298 | 298 | 1,000 |
| 2009/06/04 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/06/03 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/05/27 | 297 | 297 | 297 | 297 | 2,000 |
| 2009/05/26 | 297 | 297 | 297 | 297 | 1,000 |
| 2009/05/25 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/05/18 | 295 | 299 | 295 | 299 | 2,000 |
| 2009/05/11 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/05/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/04/28 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/04/20 | 264 | 280 | 264 | 280 | 3,000 |
| 2009/04/17 | 250 | 250 | 250 | 250 | 4,000 |
| 2009/04/14 | 260 | 260 | 255 | 255 | 3,000 |
| 2009/04/10 | 261 | 261 | 260 | 260 | 2,000 |
| 2009/04/06 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/03/27 | 260 | 260 | 260 | 260 | 3,000 |
| 2009/03/18 | 255 | 255 | 255 | 255 | 3,000 |
| 2009/03/09 | 251 | 260 | 251 | 260 | 5,000 |
| 2009/03/04 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/03/03 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/03/02 | 248 | 248 | 246 | 246 | 2,000 |
| 2009/02/27 | 272 | 272 | 272 | 272 | 2,000 |
| 2009/02/23 | 252 | 269 | 248 | 269 | 3,000 |
| 2009/02/20 | 263 | 263 | 256 | 256 | 4,000 |
| 2009/02/19 | 267 | 267 | 267 | 267 | 2,000 |
| 2009/02/12 | 291 | 291 | 291 | 291 | 1,000 |
| 2009/01/29 | 291 | 291 | 291 | 291 | 1,000 |
| 2009/01/28 | 295 | 295 | 291 | 291 | 2,000 |
| 2009/01/15 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/01/05 | 295 | 295 | 295 | 295 | 1,000 |