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 |
---|---|---|---|---|---|
2016/12/30 | 392 | 392 | 392 | 392 | 1,000 |
2016/12/28 | 389 | 389 | 389 | 389 | 1,000 |
2016/12/27 | 389 | 389 | 389 | 389 | 2,000 |
2016/12/26 | 388 | 388 | 385 | 385 | 2,000 |
2016/12/22 | 384 | 385 | 383 | 383 | 4,000 |
2016/12/20 | 384 | 384 | 384 | 384 | 1,000 |
2016/12/19 | 386 | 386 | 386 | 386 | 1,000 |
2016/12/16 | 386 | 386 | 386 | 386 | 1,000 |
2016/12/15 | 385 | 385 | 385 | 385 | 1,000 |
2016/12/14 | 390 | 390 | 385 | 385 | 3,000 |
2016/12/13 | 390 | 390 | 390 | 390 | 2,000 |
2016/12/12 | 390 | 390 | 390 | 390 | 1,000 |
2016/12/09 | 390 | 390 | 390 | 390 | 2,000 |
2016/12/08 | 382 | 382 | 382 | 382 | 1,000 |
2016/12/02 | 386 | 386 | 386 | 386 | 1,000 |
2016/12/01 | 392 | 392 | 392 | 392 | 1,000 |
2016/11/28 | 391 | 391 | 391 | 391 | 1,000 |
2016/11/25 | 384 | 385 | 384 | 385 | 2,000 |
2016/11/24 | 384 | 393 | 384 | 385 | 4,000 |
2016/11/22 | 385 | 385 | 385 | 385 | 1,000 |
2016/11/14 | 388 | 388 | 388 | 388 | 1,000 |
2016/11/11 | 390 | 390 | 380 | 380 | 10,000 |
2016/11/09 | 393 | 393 | 393 | 393 | 1,000 |
2016/11/08 | 385 | 385 | 385 | 385 | 5,000 |
2016/11/07 | 385 | 385 | 385 | 385 | 1,000 |
2016/11/04 | 400 | 400 | 399 | 399 | 2,000 |
2016/11/01 | 400 | 400 | 400 | 400 | 1,000 |
2016/10/31 | 390 | 400 | 390 | 400 | 11,000 |
2016/10/28 | 387 | 387 | 382 | 382 | 2,000 |
2016/10/24 | 382 | 382 | 382 | 382 | 1,000 |
2016/10/19 | 382 | 382 | 382 | 382 | 1,000 |
2016/10/12 | 390 | 390 | 390 | 390 | 1,000 |
2016/10/06 | 385 | 385 | 385 | 385 | 2,000 |
2016/10/05 | 382 | 382 | 377 | 377 | 2,000 |
2016/10/04 | 377 | 377 | 377 | 377 | 1,000 |
2016/09/28 | 379 | 379 | 377 | 377 | 4,000 |
2016/09/27 | 383 | 383 | 377 | 377 | 6,000 |
2016/09/26 | 388 | 390 | 382 | 390 | 4,000 |
2016/09/23 | 388 | 388 | 388 | 388 | 2,000 |
2016/09/16 | 383 | 383 | 383 | 383 | 1,000 |
2016/09/15 | 387 | 387 | 385 | 385 | 15,000 |
2016/09/14 | 405 | 411 | 405 | 408 | 11,000 |
2016/09/13 | 403 | 405 | 403 | 405 | 4,000 |
2016/09/12 | 409 | 409 | 409 | 409 | 1,000 |
2016/09/09 | 405 | 406 | 405 | 406 | 2,000 |
2016/09/08 | 403 | 404 | 403 | 404 | 2,000 |
2016/09/07 | 403 | 403 | 403 | 403 | 2,000 |
2016/09/06 | 403 | 403 | 403 | 403 | 1,000 |
2016/08/30 | 408 | 408 | 408 | 408 | 1,000 |
2016/08/29 | 402 | 408 | 402 | 408 | 2,000 |
2016/08/24 | 409 | 409 | 402 | 402 | 2,000 |
2016/08/23 | 410 | 410 | 410 | 410 | 1,000 |
2016/08/19 | 405 | 405 | 401 | 401 | 3,000 |
2016/08/17 | 407 | 407 | 406 | 406 | 2,000 |
2016/08/16 | 400 | 400 | 400 | 400 | 1,000 |
2016/08/10 | 400 | 400 | 400 | 400 | 1,000 |
2016/08/09 | 406 | 406 | 406 | 406 | 1,000 |
2016/08/08 | 400 | 400 | 400 | 400 | 1,000 |
2016/08/04 | 401 | 401 | 401 | 401 | 1,000 |
2016/08/03 | 401 | 401 | 401 | 401 | 1,000 |
2016/08/01 | 406 | 406 | 406 | 406 | 1,000 |
2016/07/29 | 404 | 404 | 404 | 404 | 2,000 |
2016/07/28 | 403 | 403 | 403 | 403 | 1,000 |
2016/07/27 | 403 | 403 | 403 | 403 | 1,000 |
2016/07/21 | 405 | 405 | 405 | 405 | 2,000 |
2016/07/19 | 401 | 401 | 401 | 401 | 1,000 |
2016/07/15 | 401 | 401 | 401 | 401 | 1,000 |
2016/07/08 | 400 | 400 | 400 | 400 | 3,000 |
2016/07/07 | 399 | 399 | 399 | 399 | 2,000 |
2016/07/05 | 399 | 399 | 399 | 399 | 1,000 |
2016/06/30 | 397 | 397 | 397 | 397 | 1,000 |
2016/06/28 | 397 | 397 | 397 | 397 | 1,000 |
2016/06/27 | 390 | 390 | 390 | 390 | 1,000 |
2016/06/24 | 395 | 395 | 387 | 387 | 4,000 |
2016/06/22 | 395 | 395 | 395 | 395 | 1,000 |
2016/06/16 | 395 | 395 | 395 | 395 | 1,000 |
2016/06/15 | 398 | 398 | 398 | 398 | 1,000 |
2016/06/14 | 400 | 400 | 400 | 400 | 1,000 |
2016/06/13 | 401 | 401 | 401 | 401 | 1,000 |
2016/06/10 | 401 | 404 | 401 | 404 | 2,000 |
2016/06/07 | 398 | 398 | 398 | 398 | 1,000 |
2016/06/03 | 401 | 401 | 401 | 401 | 1,000 |
2016/06/02 | 398 | 398 | 398 | 398 | 2,000 |
2016/05/31 | 400 | 400 | 400 | 400 | 1,000 |
2016/05/27 | 404 | 404 | 398 | 400 | 3,000 |
2016/05/25 | 403 | 403 | 398 | 398 | 3,000 |
2016/05/24 | 398 | 398 | 398 | 398 | 2,000 |
2016/05/23 | 397 | 397 | 397 | 397 | 1,000 |
2016/05/20 | 400 | 400 | 400 | 400 | 2,000 |
2016/05/17 | 395 | 400 | 395 | 400 | 2,000 |
2016/05/12 | 404 | 404 | 404 | 404 | 1,000 |
2016/05/11 | 400 | 400 | 400 | 400 | 3,000 |
2016/05/09 | 395 | 405 | 395 | 403 | 3,000 |
2016/04/28 | 402 | 402 | 402 | 402 | 1,000 |
2016/04/27 | 410 | 410 | 394 | 394 | 2,000 |
2016/04/20 | 383 | 392 | 383 | 392 | 3,000 |
2016/04/18 | 380 | 380 | 380 | 380 | 1,000 |
2016/04/15 | 376 | 379 | 376 | 379 | 3,000 |
2016/04/14 | 384 | 384 | 384 | 384 | 1,000 |
2016/04/13 | 376 | 376 | 376 | 376 | 5,000 |
2016/04/11 | 385 | 385 | 385 | 385 | 2,000 |
2016/04/08 | 385 | 385 | 385 | 385 | 1,000 |
2016/04/07 | 380 | 380 | 378 | 378 | 2,000 |
2016/04/06 | 380 | 380 | 380 | 380 | 1,000 |
2016/04/04 | 380 | 380 | 380 | 380 | 1,000 |
2016/04/01 | 383 | 383 | 383 | 383 | 1,000 |
2016/03/29 | 375 | 375 | 375 | 375 | 1,000 |
2016/03/28 | 382 | 382 | 375 | 375 | 2,000 |
2016/03/25 | 397 | 400 | 390 | 390 | 3,000 |
2016/03/23 | 390 | 397 | 390 | 397 | 2,000 |
2016/03/16 | 388 | 388 | 380 | 380 | 2,000 |
2016/03/15 | 397 | 397 | 394 | 394 | 4,000 |
2016/03/14 | 405 | 405 | 405 | 405 | 1,000 |
2016/03/11 | 402 | 402 | 402 | 402 | 1,000 |
2016/03/08 | 394 | 394 | 394 | 394 | 1,000 |
2016/03/07 | 410 | 410 | 410 | 410 | 1,000 |
2016/03/04 | 410 | 410 | 410 | 410 | 1,000 |
2016/03/03 | 409 | 409 | 409 | 409 | 2,000 |
2016/03/01 | 405 | 405 | 405 | 405 | 1,000 |
2016/02/26 | 402 | 402 | 402 | 402 | 1,000 |
2016/02/25 | 386 | 394 | 386 | 394 | 2,000 |
2016/02/22 | 414 | 414 | 414 | 414 | 1,000 |
2016/02/19 | 382 | 382 | 382 | 382 | 1,000 |
2016/02/15 | 359 | 374 | 359 | 374 | 2,000 |
2016/02/12 | 375 | 375 | 375 | 375 | 3,000 |
2016/02/10 | 382 | 382 | 380 | 380 | 4,000 |
2016/02/09 | 380 | 380 | 380 | 380 | 1,000 |
2016/02/03 | 400 | 400 | 400 | 400 | 2,000 |
2016/02/02 | 400 | 401 | 400 | 400 | 3,000 |
2016/02/01 | 382 | 400 | 382 | 400 | 4,000 |
2016/01/28 | 381 | 381 | 380 | 380 | 2,000 |
2016/01/26 | 365 | 365 | 365 | 365 | 1,000 |
2016/01/25 | 370 | 370 | 370 | 370 | 1,000 |
2016/01/22 | 369 | 369 | 369 | 369 | 1,000 |
2016/01/21 | 370 | 370 | 369 | 369 | 2,000 |
2016/01/20 | 390 | 390 | 370 | 370 | 5,000 |
2016/01/19 | 391 | 391 | 391 | 391 | 2,000 |
2016/01/15 | 393 | 393 | 393 | 393 | 1,000 |
2016/01/14 | 399 | 399 | 393 | 393 | 2,000 |
2016/01/12 | 394 | 394 | 394 | 394 | 2,000 |
2016/01/06 | 410 | 410 | 410 | 410 | 1,000 |
2016/01/05 | 400 | 400 | 400 | 400 | 1,000 |
2016/01/04 | 397 | 397 | 397 | 397 | 1,000 |