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 |
|---|---|---|---|---|---|
| 2013/12/30 | 302 | 305 | 302 | 305 | 4,000 |
| 2013/12/27 | 311 | 311 | 311 | 311 | 1,000 |
| 2013/12/25 | 295 | 296 | 295 | 295 | 12,000 |
| 2013/12/24 | 298 | 298 | 296 | 296 | 13,000 |
| 2013/12/20 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/12/19 | 299 | 300 | 298 | 300 | 8,000 |
| 2013/12/18 | 299 | 299 | 299 | 299 | 1,000 |
| 2013/12/17 | 300 | 300 | 297 | 297 | 2,000 |
| 2013/12/16 | 300 | 300 | 300 | 300 | 3,000 |
| 2013/12/13 | 303 | 303 | 303 | 303 | 4,000 |
| 2013/12/12 | 302 | 302 | 300 | 300 | 3,000 |
| 2013/12/10 | 301 | 302 | 301 | 302 | 3,000 |
| 2013/12/09 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/12/06 | 299 | 300 | 299 | 300 | 3,000 |
| 2013/12/04 | 299 | 299 | 299 | 299 | 1,000 |
| 2013/12/03 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/12/02 | 300 | 300 | 300 | 300 | 5,000 |
| 2013/11/29 | 298 | 299 | 298 | 299 | 2,000 |
| 2013/11/28 | 300 | 300 | 299 | 300 | 9,000 |
| 2013/11/27 | 299 | 300 | 299 | 300 | 4,000 |
| 2013/11/26 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/11/25 | 301 | 301 | 301 | 301 | 1,000 |
| 2013/11/22 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/11/21 | 303 | 303 | 303 | 303 | 2,000 |
| 2013/11/20 | 303 | 303 | 303 | 303 | 5,000 |
| 2013/11/18 | 296 | 301 | 296 | 301 | 3,000 |
| 2013/11/15 | 297 | 297 | 296 | 296 | 9,000 |
| 2013/11/14 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/11/13 | 299 | 302 | 299 | 302 | 3,000 |
| 2013/11/12 | 301 | 301 | 301 | 301 | 1,000 |
| 2013/11/07 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/11/06 | 298 | 298 | 298 | 298 | 1,000 |
| 2013/10/28 | 296 | 296 | 296 | 296 | 1,000 |
| 2013/10/25 | 296 | 296 | 296 | 296 | 2,000 |
| 2013/10/22 | 296 | 296 | 296 | 296 | 1,000 |
| 2013/10/21 | 295 | 303 | 295 | 303 | 2,000 |
| 2013/10/18 | 295 | 295 | 295 | 295 | 1,000 |
| 2013/10/17 | 295 | 295 | 295 | 295 | 2,000 |
| 2013/10/15 | 293 | 295 | 293 | 295 | 2,000 |
| 2013/10/08 | 295 | 295 | 293 | 293 | 2,000 |
| 2013/10/07 | 298 | 298 | 296 | 296 | 4,000 |
| 2013/10/04 | 297 | 297 | 297 | 297 | 1,000 |
| 2013/10/03 | 298 | 298 | 297 | 297 | 2,000 |
| 2013/10/01 | 297 | 297 | 297 | 297 | 2,000 |
| 2013/09/30 | 297 | 297 | 297 | 297 | 2,000 |
| 2013/09/27 | 300 | 300 | 296 | 296 | 2,000 |
| 2013/09/26 | 300 | 300 | 296 | 300 | 3,000 |
| 2013/09/25 | 302 | 302 | 300 | 300 | 6,000 |
| 2013/09/24 | 311 | 311 | 308 | 308 | 3,000 |
| 2013/09/20 | 308 | 308 | 308 | 308 | 2,000 |
| 2013/09/19 | 304 | 306 | 303 | 303 | 4,000 |
| 2013/09/18 | 298 | 312 | 298 | 302 | 24,000 |
| 2013/09/17 | 332 | 339 | 325 | 335 | 20,000 |
| 2013/09/13 | 322 | 330 | 322 | 330 | 8,000 |
| 2013/09/12 | 322 | 322 | 322 | 322 | 1,000 |
| 2013/09/11 | 322 | 323 | 319 | 319 | 5,000 |
| 2013/09/10 | 320 | 320 | 320 | 320 | 3,000 |
| 2013/09/09 | 316 | 318 | 316 | 318 | 5,000 |
| 2013/09/06 | 317 | 317 | 316 | 316 | 2,000 |
| 2013/09/05 | 315 | 317 | 315 | 315 | 3,000 |
| 2013/09/02 | 312 | 312 | 312 | 312 | 4,000 |
| 2013/08/30 | 312 | 312 | 312 | 312 | 1,000 |
| 2013/08/29 | 312 | 312 | 312 | 312 | 2,000 |
| 2013/08/28 | 312 | 312 | 312 | 312 | 3,000 |
| 2013/08/27 | 312 | 312 | 312 | 312 | 5,000 |
| 2013/08/26 | 312 | 312 | 312 | 312 | 1,000 |
| 2013/08/23 | 310 | 312 | 310 | 312 | 2,000 |
| 2013/08/21 | 312 | 312 | 312 | 312 | 2,000 |
| 2013/08/19 | 312 | 312 | 312 | 312 | 2,000 |
| 2013/08/16 | 313 | 314 | 313 | 314 | 3,000 |
| 2013/08/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/08/12 | 310 | 310 | 309 | 309 | 2,000 |
| 2013/08/08 | 315 | 315 | 315 | 315 | 1,000 |
| 2013/08/07 | 309 | 309 | 309 | 309 | 1,000 |
| 2013/08/06 | 310 | 310 | 309 | 309 | 4,000 |
| 2013/08/05 | 314 | 314 | 312 | 312 | 4,000 |
| 2013/08/02 | 310 | 315 | 310 | 315 | 5,000 |
| 2013/08/01 | 311 | 311 | 311 | 311 | 1,000 |
| 2013/07/31 | 311 | 311 | 311 | 311 | 1,000 |
| 2013/07/29 | 315 | 315 | 315 | 315 | 2,000 |
| 2013/07/26 | 315 | 315 | 315 | 315 | 1,000 |
| 2013/07/25 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/07/19 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/07/17 | 320 | 320 | 320 | 320 | 4,000 |
| 2013/07/16 | 316 | 320 | 316 | 320 | 2,000 |
| 2013/07/12 | 320 | 320 | 320 | 320 | 3,000 |
| 2013/07/10 | 314 | 314 | 310 | 310 | 2,000 |
| 2013/07/09 | 314 | 314 | 314 | 314 | 1,000 |
| 2013/07/05 | 309 | 309 | 309 | 309 | 1,000 |
| 2013/07/03 | 304 | 304 | 304 | 304 | 1,000 |
| 2013/07/02 | 309 | 309 | 309 | 309 | 1,000 |
| 2013/06/28 | 304 | 304 | 304 | 304 | 4,000 |
| 2013/06/27 | 303 | 303 | 303 | 303 | 1,000 |
| 2013/06/25 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/06/24 | 304 | 304 | 304 | 304 | 1,000 |
| 2013/06/21 | 296 | 297 | 296 | 297 | 3,000 |
| 2013/06/17 | 296 | 296 | 296 | 296 | 1,000 |
| 2013/06/14 | 296 | 296 | 296 | 296 | 4,000 |
| 2013/06/10 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/06/07 | 292 | 293 | 292 | 292 | 3,000 |
| 2013/06/06 | 296 | 297 | 296 | 297 | 3,000 |
| 2013/06/04 | 297 | 297 | 297 | 297 | 1,000 |
| 2013/06/03 | 302 | 302 | 299 | 299 | 3,000 |
| 2013/05/31 | 306 | 310 | 306 | 310 | 6,000 |
| 2013/05/30 | 306 | 306 | 306 | 306 | 2,000 |
| 2013/05/28 | 307 | 308 | 306 | 306 | 3,000 |
| 2013/05/27 | 308 | 308 | 299 | 299 | 3,000 |
| 2013/05/24 | 309 | 309 | 309 | 309 | 1,000 |
| 2013/05/23 | 312 | 312 | 308 | 308 | 2,000 |
| 2013/05/22 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/05/20 | 312 | 312 | 312 | 312 | 1,000 |
| 2013/05/16 | 323 | 323 | 320 | 320 | 2,000 |
| 2013/05/15 | 315 | 320 | 315 | 320 | 3,000 |
| 2013/05/14 | 315 | 315 | 315 | 315 | 1,000 |
| 2013/05/13 | 310 | 315 | 303 | 310 | 5,000 |
| 2013/05/10 | 315 | 315 | 315 | 315 | 1,000 |
| 2013/05/09 | 315 | 315 | 315 | 315 | 2,000 |
| 2013/05/08 | 309 | 311 | 300 | 311 | 6,000 |
| 2013/05/07 | 300 | 309 | 300 | 308 | 5,000 |
| 2013/05/01 | 292 | 292 | 292 | 292 | 2,000 |
| 2013/04/30 | 295 | 295 | 294 | 295 | 8,000 |
| 2013/04/26 | 293 | 294 | 293 | 294 | 10,000 |
| 2013/04/25 | 293 | 294 | 290 | 290 | 8,000 |
| 2013/04/24 | 293 | 293 | 291 | 293 | 3,000 |
| 2013/04/23 | 293 | 293 | 292 | 293 | 4,000 |
| 2013/04/22 | 293 | 294 | 293 | 293 | 4,000 |
| 2013/04/18 | 292 | 294 | 292 | 293 | 4,000 |
| 2013/04/17 | 290 | 290 | 289 | 290 | 3,000 |
| 2013/04/16 | 291 | 291 | 291 | 291 | 2,000 |
| 2013/04/15 | 292 | 292 | 292 | 292 | 2,000 |
| 2013/04/12 | 293 | 293 | 293 | 293 | 1,000 |
| 2013/04/11 | 293 | 294 | 293 | 294 | 2,000 |
| 2013/04/10 | 291 | 291 | 291 | 291 | 3,000 |
| 2013/04/09 | 291 | 291 | 291 | 291 | 2,000 |
| 2013/04/08 | 290 | 293 | 290 | 291 | 6,000 |
| 2013/04/05 | 285 | 292 | 285 | 290 | 8,000 |
| 2013/04/04 | 288 | 288 | 288 | 288 | 1,000 |
| 2013/04/03 | 285 | 288 | 285 | 288 | 2,000 |
| 2013/04/02 | 280 | 280 | 280 | 280 | 2,000 |
| 2013/04/01 | 292 | 292 | 269 | 292 | 10,000 |
| 2013/03/29 | 293 | 293 | 293 | 293 | 2,000 |
| 2013/03/28 | 294 | 294 | 286 | 286 | 5,000 |
| 2013/03/27 | 294 | 294 | 294 | 294 | 1,000 |
| 2013/03/26 | 285 | 295 | 285 | 295 | 3,000 |
| 2013/03/25 | 294 | 294 | 294 | 294 | 4,000 |
| 2013/03/22 | 287 | 291 | 287 | 291 | 2,000 |
| 2013/03/21 | 291 | 291 | 291 | 291 | 1,000 |
| 2013/03/19 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/03/18 | 294 | 294 | 284 | 284 | 4,000 |
| 2013/03/15 | 291 | 295 | 291 | 295 | 4,000 |
| 2013/03/14 | 294 | 301 | 293 | 293 | 9,000 |
| 2013/03/13 | 296 | 296 | 296 | 296 | 2,000 |
| 2013/03/12 | 294 | 300 | 294 | 300 | 10,000 |
| 2013/03/11 | 289 | 293 | 289 | 291 | 7,000 |
| 2013/03/08 | 288 | 290 | 288 | 290 | 6,000 |
| 2013/03/07 | 285 | 288 | 285 | 288 | 8,000 |
| 2013/03/06 | 282 | 284 | 282 | 284 | 2,000 |
| 2013/03/05 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/03/04 | 279 | 286 | 279 | 285 | 9,000 |
| 2013/03/01 | 278 | 279 | 278 | 279 | 7,000 |
| 2013/02/28 | 277 | 277 | 277 | 277 | 2,000 |
| 2013/02/27 | 276 | 276 | 275 | 275 | 3,000 |
| 2013/02/22 | 273 | 273 | 273 | 273 | 4,000 |
| 2013/02/20 | 274 | 274 | 273 | 273 | 3,000 |
| 2013/02/18 | 272 | 272 | 272 | 272 | 2,000 |
| 2013/02/15 | 277 | 277 | 274 | 274 | 11,000 |
| 2013/02/14 | 274 | 276 | 274 | 276 | 5,000 |
| 2013/02/13 | 274 | 274 | 274 | 274 | 3,000 |
| 2013/02/12 | 277 | 278 | 274 | 274 | 4,000 |
| 2013/02/08 | 276 | 278 | 272 | 272 | 6,000 |
| 2013/02/07 | 276 | 276 | 272 | 272 | 3,000 |
| 2013/02/06 | 277 | 277 | 273 | 273 | 4,000 |
| 2013/02/05 | 276 | 276 | 276 | 276 | 1,000 |
| 2013/02/04 | 272 | 272 | 272 | 272 | 1,000 |
| 2013/01/31 | 274 | 274 | 270 | 270 | 6,000 |
| 2013/01/30 | 276 | 276 | 276 | 276 | 1,000 |
| 2013/01/29 | 275 | 275 | 272 | 272 | 2,000 |
| 2013/01/28 | 271 | 272 | 271 | 272 | 2,000 |
| 2013/01/25 | 270 | 271 | 270 | 270 | 4,000 |
| 2013/01/24 | 269 | 269 | 269 | 269 | 1,000 |
| 2013/01/23 | 271 | 271 | 270 | 270 | 2,000 |
| 2013/01/22 | 274 | 274 | 274 | 274 | 1,000 |
| 2013/01/21 | 272 | 272 | 271 | 271 | 4,000 |
| 2013/01/17 | 278 | 278 | 273 | 273 | 4,000 |
| 2013/01/16 | 275 | 275 | 273 | 273 | 4,000 |
| 2013/01/11 | 272 | 275 | 272 | 275 | 2,000 |
| 2013/01/10 | 271 | 271 | 270 | 270 | 2,000 |
| 2013/01/09 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/01/08 | 271 | 271 | 271 | 271 | 1,000 |
| 2013/01/07 | 265 | 265 | 265 | 265 | 3,000 |
| 2013/01/04 | 261 | 265 | 261 | 265 | 3,000 |