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 |
---|---|---|---|---|---|
2014/12/29 | 306 | 308 | 306 | 308 | 4,000 |
2014/12/26 | 306 | 306 | 306 | 306 | 1,000 |
2014/12/25 | 305 | 305 | 305 | 305 | 1,000 |
2014/12/24 | 302 | 305 | 302 | 305 | 5,000 |
2014/12/22 | 307 | 307 | 307 | 307 | 1,000 |
2014/12/18 | 300 | 301 | 300 | 300 | 3,000 |
2014/12/16 | 304 | 304 | 298 | 299 | 11,000 |
2014/12/12 | 309 | 309 | 308 | 309 | 5,000 |
2014/12/11 | 303 | 307 | 303 | 307 | 2,000 |
2014/12/10 | 310 | 310 | 306 | 306 | 3,000 |
2014/12/09 | 303 | 303 | 303 | 303 | 1,000 |
2014/12/08 | 304 | 304 | 304 | 304 | 1,000 |
2014/12/04 | 310 | 310 | 310 | 310 | 1,000 |
2014/12/03 | 309 | 309 | 305 | 305 | 9,000 |
2014/12/02 | 314 | 314 | 308 | 308 | 3,000 |
2014/12/01 | 306 | 309 | 306 | 309 | 3,000 |
2014/11/28 | 306 | 306 | 301 | 305 | 3,000 |
2014/11/27 | 305 | 306 | 303 | 306 | 4,000 |
2014/11/26 | 305 | 305 | 305 | 305 | 3,000 |
2014/11/25 | 301 | 301 | 301 | 301 | 1,000 |
2014/11/21 | 301 | 303 | 301 | 303 | 2,000 |
2014/11/20 | 300 | 300 | 300 | 300 | 2,000 |
2014/11/19 | 297 | 299 | 297 | 299 | 2,000 |
2014/11/18 | 295 | 295 | 295 | 295 | 3,000 |
2014/11/17 | 295 | 295 | 292 | 292 | 4,000 |
2014/11/14 | 295 | 295 | 295 | 295 | 1,000 |
2014/11/13 | 295 | 295 | 295 | 295 | 1,000 |
2014/11/12 | 295 | 297 | 293 | 293 | 7,000 |
2014/11/11 | 294 | 294 | 294 | 294 | 3,000 |
2014/11/10 | 295 | 295 | 295 | 295 | 2,000 |
2014/11/07 | 296 | 296 | 295 | 295 | 2,000 |
2014/11/06 | 298 | 298 | 296 | 296 | 5,000 |
2014/11/05 | 297 | 297 | 297 | 297 | 5,000 |
2014/11/04 | 300 | 300 | 297 | 300 | 6,000 |
2014/10/31 | 296 | 296 | 296 | 296 | 1,000 |
2014/10/30 | 297 | 299 | 295 | 295 | 11,000 |
2014/10/29 | 295 | 295 | 295 | 295 | 1,000 |
2014/10/28 | 297 | 297 | 295 | 295 | 2,000 |
2014/10/27 | 293 | 293 | 293 | 293 | 2,000 |
2014/10/22 | 291 | 298 | 291 | 293 | 3,000 |
2014/10/21 | 298 | 298 | 298 | 298 | 1,000 |
2014/10/20 | 290 | 290 | 290 | 290 | 1,000 |
2014/10/17 | 292 | 292 | 291 | 291 | 4,000 |
2014/10/16 | 300 | 300 | 300 | 300 | 1,000 |
2014/10/15 | 296 | 296 | 296 | 296 | 1,000 |
2014/10/14 | 292 | 292 | 292 | 292 | 1,000 |
2014/10/10 | 292 | 292 | 292 | 292 | 1,000 |
2014/10/09 | 298 | 298 | 297 | 297 | 3,000 |
2014/10/08 | 302 | 302 | 300 | 300 | 6,000 |
2014/10/07 | 306 | 306 | 305 | 305 | 3,000 |
2014/10/03 | 309 | 309 | 309 | 309 | 1,000 |
2014/10/02 | 307 | 307 | 302 | 302 | 8,000 |
2014/10/01 | 309 | 310 | 308 | 308 | 3,000 |
2014/09/30 | 309 | 309 | 309 | 309 | 1,000 |
2014/09/26 | 313 | 313 | 306 | 306 | 5,000 |
2014/09/25 | 311 | 313 | 310 | 313 | 6,000 |
2014/09/24 | 315 | 315 | 312 | 312 | 2,000 |
2014/09/22 | 315 | 316 | 313 | 315 | 7,000 |
2014/09/19 | 315 | 315 | 314 | 315 | 3,000 |
2014/09/18 | 317 | 317 | 314 | 315 | 5,000 |
2014/09/17 | 310 | 317 | 306 | 317 | 40,000 |
2014/09/16 | 326 | 340 | 326 | 339 | 21,000 |
2014/09/12 | 332 | 333 | 318 | 320 | 19,000 |
2014/09/11 | 336 | 337 | 332 | 332 | 5,000 |
2014/09/10 | 332 | 332 | 332 | 332 | 1,000 |
2014/09/09 | 332 | 338 | 332 | 338 | 4,000 |
2014/09/08 | 335 | 335 | 331 | 332 | 7,000 |
2014/09/05 | 335 | 335 | 335 | 335 | 1,000 |
2014/09/04 | 340 | 340 | 335 | 335 | 2,000 |
2014/09/03 | 335 | 336 | 332 | 332 | 6,000 |
2014/09/02 | 332 | 345 | 332 | 335 | 6,000 |
2014/09/01 | 332 | 333 | 330 | 330 | 9,000 |
2014/08/29 | 329 | 329 | 329 | 329 | 8,000 |
2014/08/28 | 323 | 329 | 323 | 329 | 7,000 |
2014/08/27 | 319 | 323 | 319 | 323 | 7,000 |
2014/08/26 | 318 | 318 | 318 | 318 | 2,000 |
2014/08/20 | 314 | 314 | 314 | 314 | 1,000 |
2014/08/19 | 318 | 318 | 318 | 318 | 1,000 |
2014/08/18 | 313 | 313 | 313 | 313 | 2,000 |
2014/08/15 | 313 | 313 | 313 | 313 | 1,000 |
2014/08/14 | 318 | 318 | 316 | 316 | 2,000 |
2014/08/13 | 316 | 316 | 316 | 316 | 2,000 |
2014/08/08 | 316 | 317 | 312 | 312 | 6,000 |
2014/08/07 | 316 | 317 | 316 | 317 | 4,000 |
2014/08/06 | 316 | 316 | 316 | 316 | 1,000 |
2014/08/05 | 315 | 315 | 315 | 315 | 5,000 |
2014/08/04 | 313 | 314 | 313 | 314 | 2,000 |
2014/08/01 | 313 | 315 | 312 | 315 | 4,000 |
2014/07/31 | 315 | 315 | 315 | 315 | 1,000 |
2014/07/30 | 314 | 314 | 314 | 314 | 1,000 |
2014/07/29 | 314 | 315 | 314 | 314 | 3,000 |
2014/07/28 | 310 | 314 | 310 | 310 | 7,000 |
2014/07/25 | 310 | 310 | 310 | 310 | 1,000 |
2014/07/24 | 304 | 310 | 304 | 310 | 8,000 |
2014/07/22 | 310 | 310 | 310 | 310 | 2,000 |
2014/07/17 | 305 | 305 | 305 | 305 | 1,000 |
2014/07/16 | 307 | 307 | 307 | 307 | 1,000 |
2014/07/15 | 310 | 310 | 310 | 310 | 2,000 |
2014/07/11 | 310 | 310 | 308 | 308 | 5,000 |
2014/07/10 | 308 | 308 | 308 | 308 | 1,000 |
2014/07/08 | 307 | 310 | 307 | 310 | 2,000 |
2014/07/03 | 309 | 310 | 307 | 307 | 3,000 |
2014/07/02 | 308 | 308 | 308 | 308 | 1,000 |
2014/06/30 | 308 | 308 | 308 | 308 | 2,000 |
2014/06/27 | 308 | 308 | 308 | 308 | 1,000 |
2014/06/26 | 307 | 307 | 307 | 307 | 3,000 |
2014/06/25 | 303 | 303 | 303 | 303 | 1,000 |
2014/06/24 | 307 | 307 | 307 | 307 | 1,000 |
2014/06/20 | 307 | 307 | 307 | 307 | 1,000 |
2014/06/18 | 307 | 307 | 302 | 302 | 2,000 |
2014/06/17 | 300 | 300 | 300 | 300 | 1,000 |
2014/06/16 | 305 | 305 | 301 | 301 | 2,000 |
2014/06/11 | 305 | 305 | 305 | 305 | 1,000 |
2014/06/05 | 304 | 304 | 298 | 298 | 3,000 |
2014/06/04 | 302 | 304 | 302 | 304 | 3,000 |
2014/06/02 | 302 | 302 | 302 | 302 | 1,000 |
2014/05/30 | 301 | 301 | 301 | 301 | 1,000 |
2014/05/29 | 301 | 301 | 301 | 301 | 1,000 |
2014/05/28 | 301 | 301 | 301 | 301 | 1,000 |
2014/05/27 | 301 | 301 | 301 | 301 | 1,000 |
2014/05/26 | 299 | 299 | 299 | 299 | 1,000 |
2014/05/23 | 293 | 293 | 293 | 293 | 1,000 |
2014/05/13 | 301 | 301 | 301 | 301 | 1,000 |
2014/05/12 | 301 | 301 | 301 | 301 | 1,000 |
2014/05/09 | 298 | 298 | 298 | 298 | 1,000 |
2014/05/08 | 290 | 290 | 290 | 290 | 1,000 |
2014/05/07 | 296 | 296 | 292 | 292 | 2,000 |
2014/04/28 | 292 | 292 | 292 | 292 | 1,000 |
2014/04/22 | 290 | 292 | 286 | 292 | 3,000 |
2014/04/21 | 291 | 291 | 282 | 282 | 11,000 |
2014/04/18 | 296 | 296 | 296 | 296 | 1,000 |
2014/04/15 | 288 | 288 | 288 | 288 | 1,000 |
2014/04/10 | 288 | 288 | 288 | 288 | 1,000 |
2014/04/07 | 297 | 297 | 282 | 282 | 10,000 |
2014/04/04 | 297 | 297 | 297 | 297 | 1,000 |
2014/03/28 | 297 | 297 | 297 | 297 | 1,000 |
2014/03/26 | 292 | 292 | 292 | 292 | 1,000 |
2014/03/25 | 300 | 300 | 292 | 296 | 5,000 |
2014/03/24 | 298 | 298 | 298 | 298 | 1,000 |
2014/03/20 | 296 | 296 | 296 | 296 | 2,000 |
2014/03/19 | 290 | 290 | 290 | 290 | 1,000 |
2014/03/18 | 292 | 295 | 291 | 295 | 5,000 |
2014/03/17 | 298 | 298 | 298 | 298 | 1,000 |
2014/03/14 | 301 | 301 | 298 | 298 | 3,000 |
2014/03/10 | 298 | 298 | 298 | 298 | 1,000 |
2014/03/07 | 298 | 298 | 298 | 298 | 1,000 |
2014/03/06 | 296 | 296 | 296 | 296 | 1,000 |
2014/03/05 | 300 | 300 | 296 | 296 | 2,000 |
2014/03/03 | 296 | 296 | 296 | 296 | 2,000 |
2014/02/28 | 302 | 302 | 296 | 296 | 4,000 |
2014/02/26 | 302 | 302 | 302 | 302 | 1,000 |
2014/02/25 | 302 | 302 | 302 | 302 | 1,000 |
2014/02/24 | 300 | 300 | 300 | 300 | 2,000 |
2014/02/21 | 297 | 300 | 296 | 296 | 3,000 |
2014/02/19 | 299 | 299 | 299 | 299 | 2,000 |
2014/02/18 | 302 | 302 | 302 | 302 | 1,000 |
2014/02/05 | 307 | 307 | 307 | 307 | 2,000 |
2014/02/04 | 294 | 294 | 293 | 293 | 2,000 |
2014/02/03 | 296 | 296 | 295 | 295 | 4,000 |
2014/01/30 | 300 | 300 | 300 | 300 | 2,000 |
2014/01/28 | 302 | 302 | 297 | 297 | 3,000 |
2014/01/27 | 297 | 297 | 296 | 296 | 2,000 |
2014/01/24 | 300 | 302 | 297 | 297 | 16,000 |
2014/01/23 | 310 | 310 | 300 | 300 | 11,000 |
2014/01/21 | 318 | 318 | 318 | 318 | 1,000 |
2014/01/20 | 310 | 312 | 306 | 312 | 6,000 |
2014/01/17 | 310 | 310 | 309 | 309 | 2,000 |
2014/01/16 | 310 | 310 | 310 | 310 | 1,000 |
2014/01/14 | 300 | 303 | 300 | 303 | 2,000 |
2014/01/09 | 300 | 300 | 300 | 300 | 7,000 |
2014/01/07 | 303 | 303 | 303 | 303 | 1,000 |
2014/01/06 | 305 | 305 | 305 | 305 | 1,000 |