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 |
---|---|---|---|---|---|
2015/12/30 | 397 | 397 | 396 | 396 | 2,000 |
2015/12/28 | 403 | 403 | 403 | 403 | 1,000 |
2015/12/25 | 398 | 398 | 395 | 398 | 5,000 |
2015/12/24 | 401 | 401 | 401 | 401 | 2,000 |
2015/12/22 | 410 | 410 | 403 | 403 | 2,000 |
2015/12/18 | 404 | 404 | 404 | 404 | 2,000 |
2015/12/17 | 405 | 405 | 405 | 405 | 1,000 |
2015/12/14 | 404 | 404 | 404 | 404 | 1,000 |
2015/12/11 | 418 | 418 | 418 | 418 | 2,000 |
2015/12/10 | 401 | 405 | 401 | 405 | 2,000 |
2015/12/07 | 405 | 405 | 402 | 402 | 4,000 |
2015/12/04 | 405 | 405 | 405 | 405 | 1,000 |
2015/12/03 | 410 | 410 | 410 | 410 | 2,000 |
2015/12/02 | 403 | 403 | 403 | 403 | 1,000 |
2015/11/30 | 407 | 407 | 403 | 403 | 2,000 |
2015/11/27 | 410 | 410 | 410 | 410 | 1,000 |
2015/11/26 | 398 | 403 | 398 | 403 | 12,000 |
2015/11/25 | 405 | 410 | 405 | 410 | 4,000 |
2015/11/19 | 395 | 395 | 395 | 395 | 1,000 |
2015/11/17 | 402 | 402 | 395 | 395 | 3,000 |
2015/11/13 | 402 | 402 | 402 | 402 | 1,000 |
2015/11/12 | 410 | 410 | 410 | 410 | 1,000 |
2015/11/10 | 402 | 402 | 402 | 402 | 1,000 |
2015/11/09 | 400 | 418 | 400 | 418 | 2,000 |
2015/11/05 | 400 | 400 | 400 | 400 | 2,000 |
2015/11/02 | 400 | 400 | 400 | 400 | 1,000 |
2015/10/30 | 405 | 405 | 405 | 405 | 1,000 |
2015/10/29 | 399 | 400 | 399 | 400 | 2,000 |
2015/10/28 | 390 | 394 | 390 | 394 | 3,000 |
2015/10/27 | 383 | 383 | 382 | 382 | 2,000 |
2015/10/23 | 390 | 390 | 382 | 382 | 2,000 |
2015/10/19 | 383 | 383 | 383 | 383 | 1,000 |
2015/10/16 | 383 | 383 | 383 | 383 | 1,000 |
2015/10/14 | 398 | 398 | 398 | 398 | 4,000 |
2015/10/13 | 398 | 398 | 398 | 398 | 1,000 |
2015/10/09 | 389 | 393 | 389 | 393 | 4,000 |
2015/10/08 | 381 | 381 | 381 | 381 | 1,000 |
2015/10/07 | 389 | 389 | 389 | 389 | 2,000 |
2015/10/06 | 389 | 389 | 389 | 389 | 1,000 |
2015/10/05 | 381 | 381 | 381 | 381 | 1,000 |
2015/10/01 | 381 | 381 | 381 | 381 | 1,000 |
2015/09/30 | 381 | 381 | 381 | 381 | 1,000 |
2015/09/29 | 365 | 365 | 365 | 365 | 1,000 |
2015/09/28 | 385 | 385 | 362 | 371 | 7,000 |
2015/09/25 | 400 | 405 | 383 | 383 | 8,000 |
2015/09/24 | 410 | 410 | 400 | 400 | 4,000 |
2015/09/18 | 405 | 407 | 401 | 407 | 8,000 |
2015/09/17 | 417 | 417 | 406 | 406 | 8,000 |
2015/09/16 | 418 | 427 | 410 | 417 | 14,000 |
2015/09/15 | 451 | 469 | 450 | 469 | 14,000 |
2015/09/14 | 445 | 450 | 440 | 450 | 4,000 |
2015/09/11 | 448 | 450 | 448 | 450 | 5,000 |
2015/09/10 | 433 | 433 | 433 | 433 | 1,000 |
2015/09/09 | 439 | 454 | 439 | 454 | 4,000 |
2015/09/08 | 432 | 436 | 432 | 432 | 3,000 |
2015/09/04 | 466 | 466 | 466 | 466 | 2,000 |
2015/09/03 | 458 | 466 | 458 | 466 | 3,000 |
2015/09/02 | 458 | 458 | 458 | 458 | 2,000 |
2015/09/01 | 458 | 460 | 458 | 460 | 2,000 |
2015/08/31 | 440 | 470 | 440 | 470 | 6,000 |
2015/08/28 | 433 | 472 | 433 | 472 | 12,000 |
2015/08/27 | 401 | 435 | 401 | 435 | 10,000 |
2015/08/26 | 401 | 401 | 401 | 401 | 1,000 |
2015/08/25 | 398 | 413 | 398 | 401 | 9,000 |
2015/08/24 | 410 | 410 | 407 | 407 | 18,000 |
2015/08/21 | 450 | 450 | 415 | 426 | 6,000 |
2015/08/20 | 455 | 456 | 455 | 456 | 4,000 |
2015/08/19 | 475 | 480 | 462 | 479 | 5,000 |
2015/08/18 | 474 | 474 | 463 | 463 | 12,000 |
2015/08/17 | 470 | 473 | 470 | 473 | 7,000 |
2015/08/14 | 469 | 469 | 469 | 469 | 3,000 |
2015/08/13 | 469 | 469 | 469 | 469 | 4,000 |
2015/08/10 | 468 | 470 | 468 | 469 | 4,000 |
2015/08/07 | 468 | 468 | 468 | 468 | 6,000 |
2015/08/05 | 466 | 470 | 446 | 470 | 21,000 |
2015/08/04 | 450 | 466 | 450 | 466 | 23,000 |
2015/08/03 | 466 | 473 | 443 | 450 | 9,000 |
2015/07/31 | 427 | 474 | 425 | 474 | 26,000 |
2015/07/30 | 425 | 427 | 419 | 427 | 14,000 |
2015/07/29 | 423 | 423 | 423 | 423 | 6,000 |
2015/07/28 | 425 | 425 | 420 | 423 | 5,000 |
2015/07/27 | 420 | 420 | 420 | 420 | 2,000 |
2015/07/24 | 419 | 419 | 419 | 419 | 22,000 |
2015/07/23 | 419 | 419 | 419 | 419 | 2,000 |
2015/07/22 | 419 | 420 | 418 | 420 | 4,000 |
2015/07/21 | 419 | 419 | 419 | 419 | 4,000 |
2015/07/17 | 413 | 419 | 413 | 419 | 2,000 |
2015/07/15 | 413 | 421 | 413 | 419 | 12,000 |
2015/07/14 | 410 | 413 | 410 | 413 | 4,000 |
2015/07/13 | 410 | 410 | 410 | 410 | 2,000 |
2015/07/10 | 407 | 407 | 407 | 407 | 2,000 |
2015/07/09 | 400 | 400 | 385 | 394 | 7,000 |
2015/07/08 | 406 | 410 | 400 | 410 | 8,000 |
2015/07/07 | 415 | 416 | 415 | 416 | 3,000 |
2015/07/06 | 405 | 410 | 405 | 410 | 2,000 |
2015/07/03 | 404 | 410 | 402 | 410 | 13,000 |
2015/07/02 | 408 | 408 | 402 | 402 | 3,000 |
2015/06/30 | 404 | 404 | 400 | 400 | 4,000 |
2015/06/29 | 406 | 414 | 405 | 405 | 4,000 |
2015/06/26 | 410 | 410 | 406 | 406 | 2,000 |
2015/06/25 | 406 | 410 | 401 | 410 | 10,000 |
2015/06/24 | 401 | 406 | 399 | 406 | 12,000 |
2015/06/23 | 399 | 399 | 399 | 399 | 2,000 |
2015/06/22 | 399 | 399 | 399 | 399 | 3,000 |
2015/06/19 | 404 | 404 | 399 | 399 | 5,000 |
2015/06/17 | 398 | 398 | 398 | 398 | 1,000 |
2015/06/16 | 392 | 405 | 392 | 404 | 7,000 |
2015/06/15 | 407 | 407 | 407 | 407 | 1,000 |
2015/06/12 | 391 | 402 | 391 | 402 | 6,000 |
2015/06/11 | 390 | 390 | 390 | 390 | 2,000 |
2015/06/09 | 399 | 399 | 399 | 399 | 4,000 |
2015/06/08 | 393 | 399 | 390 | 399 | 7,000 |
2015/06/05 | 377 | 385 | 377 | 385 | 6,000 |
2015/06/04 | 385 | 385 | 384 | 385 | 9,000 |
2015/06/03 | 381 | 383 | 381 | 383 | 5,000 |
2015/06/02 | 375 | 381 | 371 | 375 | 13,000 |
2015/06/01 | 368 | 368 | 368 | 368 | 2,000 |
2015/05/29 | 369 | 369 | 369 | 369 | 1,000 |
2015/05/28 | 373 | 373 | 372 | 372 | 3,000 |
2015/05/26 | 371 | 373 | 371 | 373 | 3,000 |
2015/05/25 | 372 | 372 | 365 | 372 | 4,000 |
2015/05/22 | 365 | 365 | 365 | 365 | 1,000 |
2015/05/21 | 370 | 372 | 365 | 365 | 8,000 |
2015/05/20 | 367 | 371 | 366 | 370 | 7,000 |
2015/05/19 | 367 | 367 | 367 | 367 | 1,000 |
2015/05/18 | 369 | 370 | 362 | 370 | 8,000 |
2015/05/15 | 370 | 383 | 362 | 383 | 7,000 |
2015/05/14 | 368 | 376 | 368 | 373 | 8,000 |
2015/05/13 | 365 | 365 | 361 | 365 | 3,000 |
2015/05/12 | 365 | 367 | 365 | 365 | 4,000 |
2015/05/11 | 351 | 357 | 351 | 357 | 9,000 |
2015/05/08 | 352 | 352 | 351 | 351 | 2,000 |
2015/05/07 | 351 | 352 | 350 | 351 | 7,000 |
2015/04/30 | 350 | 351 | 350 | 351 | 3,000 |
2015/04/28 | 356 | 356 | 342 | 342 | 6,000 |
2015/04/27 | 345 | 345 | 345 | 345 | 2,000 |
2015/04/24 | 342 | 345 | 341 | 345 | 3,000 |
2015/04/23 | 348 | 348 | 345 | 345 | 4,000 |
2015/04/22 | 342 | 351 | 342 | 348 | 5,000 |
2015/04/21 | 339 | 344 | 339 | 342 | 7,000 |
2015/04/20 | 335 | 335 | 335 | 335 | 1,000 |
2015/04/17 | 334 | 334 | 334 | 334 | 1,000 |
2015/04/16 | 333 | 333 | 333 | 333 | 2,000 |
2015/04/13 | 333 | 333 | 333 | 333 | 1,000 |
2015/04/08 | 332 | 333 | 332 | 333 | 3,000 |
2015/04/07 | 332 | 333 | 332 | 333 | 2,000 |
2015/04/06 | 325 | 325 | 325 | 325 | 1,000 |
2015/04/03 | 325 | 325 | 325 | 325 | 1,000 |
2015/04/02 | 331 | 332 | 331 | 332 | 2,000 |
2015/04/01 | 325 | 325 | 325 | 325 | 1,000 |
2015/03/27 | 332 | 332 | 332 | 332 | 2,000 |
2015/03/26 | 326 | 326 | 326 | 326 | 1,000 |
2015/03/25 | 330 | 332 | 330 | 332 | 3,000 |
2015/03/24 | 329 | 330 | 329 | 330 | 2,000 |
2015/03/23 | 329 | 329 | 329 | 329 | 1,000 |
2015/03/19 | 329 | 331 | 329 | 331 | 2,000 |
2015/03/18 | 332 | 332 | 323 | 328 | 8,000 |
2015/03/17 | 339 | 339 | 334 | 339 | 5,000 |
2015/03/16 | 337 | 337 | 337 | 337 | 1,000 |
2015/03/13 | 336 | 338 | 336 | 337 | 5,000 |
2015/03/11 | 336 | 336 | 336 | 336 | 2,000 |
2015/03/10 | 332 | 332 | 332 | 332 | 1,000 |
2015/03/09 | 334 | 338 | 332 | 332 | 4,000 |
2015/03/05 | 331 | 332 | 331 | 332 | 2,000 |
2015/03/03 | 333 | 333 | 333 | 333 | 1,000 |
2015/03/02 | 335 | 338 | 331 | 333 | 7,000 |
2015/02/27 | 330 | 333 | 330 | 333 | 2,000 |
2015/02/25 | 331 | 331 | 330 | 330 | 4,000 |
2015/02/24 | 330 | 330 | 330 | 330 | 1,000 |
2015/02/23 | 329 | 329 | 329 | 329 | 1,000 |
2015/02/20 | 328 | 328 | 328 | 328 | 1,000 |
2015/02/18 | 325 | 325 | 325 | 325 | 2,000 |
2015/02/17 | 323 | 323 | 323 | 323 | 5,000 |
2015/02/16 | 328 | 330 | 328 | 328 | 3,000 |
2015/02/13 | 325 | 328 | 325 | 328 | 2,000 |
2015/02/12 | 324 | 328 | 324 | 328 | 6,000 |
2015/02/10 | 322 | 328 | 322 | 322 | 6,000 |
2015/02/06 | 330 | 330 | 330 | 330 | 1,000 |
2015/02/05 | 321 | 330 | 321 | 330 | 3,000 |
2015/02/04 | 329 | 329 | 329 | 329 | 1,000 |
2015/02/03 | 333 | 333 | 325 | 330 | 5,000 |
2015/02/02 | 330 | 330 | 329 | 329 | 3,000 |
2015/01/30 | 335 | 335 | 330 | 330 | 2,000 |
2015/01/29 | 336 | 336 | 336 | 336 | 3,000 |
2015/01/28 | 330 | 330 | 324 | 325 | 4,000 |
2015/01/26 | 325 | 325 | 325 | 325 | 4,000 |
2015/01/23 | 321 | 331 | 321 | 331 | 5,000 |
2015/01/22 | 312 | 312 | 312 | 312 | 1,000 |
2015/01/21 | 319 | 320 | 319 | 319 | 4,000 |
2015/01/20 | 315 | 315 | 315 | 315 | 2,000 |
2015/01/19 | 314 | 314 | 314 | 314 | 1,000 |
2015/01/16 | 314 | 314 | 314 | 314 | 1,000 |
2015/01/15 | 307 | 315 | 307 | 315 | 2,000 |
2015/01/13 | 315 | 315 | 310 | 315 | 4,000 |
2015/01/08 | 313 | 313 | 313 | 313 | 2,000 |
2015/01/07 | 310 | 310 | 310 | 310 | 1,000 |
2015/01/05 | 310 | 310 | 310 | 310 | 2,000 |