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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,400 | 3,435 | 3,400 | 3,400 | 500 |
| 2019/12/26 | 3,400 | 3,400 | 3,400 | 3,400 | 400 |
| 2019/12/25 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2019/12/24 | 3,435 | 3,435 | 3,435 | 3,435 | 200 |
| 2019/12/23 | 3,390 | 3,430 | 3,390 | 3,430 | 300 |
| 2019/12/19 | 3,385 | 3,390 | 3,385 | 3,390 | 300 |
| 2019/12/17 | 3,385 | 3,385 | 3,385 | 3,385 | 200 |
| 2019/12/13 | 3,445 | 3,455 | 3,385 | 3,455 | 500 |
| 2019/12/11 | 3,400 | 3,400 | 3,400 | 3,400 | 500 |
| 2019/12/10 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2019/12/09 | 3,415 | 3,430 | 3,415 | 3,430 | 200 |
| 2019/12/05 | 3,540 | 3,540 | 3,540 | 3,540 | 400 |
| 2019/12/04 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 2019/12/03 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2019/11/28 | 3,315 | 3,600 | 3,315 | 3,360 | 1,200 |
| 2019/11/27 | 3,315 | 3,315 | 3,280 | 3,280 | 400 |
| 2019/11/20 | 3,285 | 3,285 | 3,275 | 3,275 | 200 |
| 2019/11/19 | 3,285 | 3,300 | 3,275 | 3,300 | 700 |
| 2019/11/14 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2019/11/12 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2019/11/11 | 3,320 | 3,320 | 3,305 | 3,305 | 500 |
| 2019/11/08 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2019/11/07 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2019/11/05 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2019/11/01 | 3,310 | 3,420 | 3,305 | 3,370 | 1,400 |
| 2019/10/31 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2019/10/30 | 3,275 | 3,300 | 3,275 | 3,300 | 200 |
| 2019/10/29 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2019/10/25 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2019/10/24 | 3,320 | 3,320 | 3,320 | 3,320 | 200 |
| 2019/10/23 | 3,285 | 3,285 | 3,285 | 3,285 | 400 |
| 2019/10/18 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2019/10/15 | 3,220 | 3,220 | 3,205 | 3,205 | 300 |
| 2019/10/08 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2019/10/03 | 3,250 | 3,250 | 3,240 | 3,240 | 300 |
| 2019/09/30 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2019/09/27 | 3,320 | 3,320 | 3,320 | 3,320 | 200 |
| 2019/09/26 | 3,350 | 3,350 | 3,305 | 3,305 | 500 |
| 2019/09/24 | 3,290 | 3,295 | 3,275 | 3,275 | 800 |
| 2019/09/20 | 3,340 | 3,450 | 3,260 | 3,405 | 1,200 |
| 2019/09/19 | 3,425 | 3,440 | 3,350 | 3,350 | 1,200 |
| 2019/09/18 | 3,570 | 3,600 | 3,570 | 3,600 | 800 |
| 2019/09/17 | 3,570 | 3,575 | 3,530 | 3,575 | 600 |
| 2019/09/13 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2019/09/12 | 3,520 | 3,520 | 3,515 | 3,515 | 200 |
| 2019/09/11 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2019/09/10 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2019/09/09 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
| 2019/09/05 | 3,600 | 3,600 | 3,395 | 3,395 | 300 |
| 2019/09/03 | 3,500 | 3,500 | 3,400 | 3,400 | 400 |
| 2019/08/30 | 3,345 | 3,345 | 3,345 | 3,345 | 200 |
| 2019/08/29 | 3,330 | 3,340 | 3,330 | 3,340 | 200 |
| 2019/08/28 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2019/08/27 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2019/08/23 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2019/08/21 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2019/08/14 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2019/08/13 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2019/08/06 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2019/08/05 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2019/08/02 | 3,380 | 3,380 | 3,280 | 3,330 | 800 |
| 2019/08/01 | 3,345 | 3,520 | 3,310 | 3,380 | 800 |
| 2019/07/31 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2019/07/30 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2019/07/26 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
| 2019/07/24 | 3,225 | 3,225 | 3,225 | 3,225 | 200 |
| 2019/07/19 | 3,230 | 3,230 | 3,230 | 3,230 | 200 |
| 2019/07/17 | 3,300 | 3,300 | 3,230 | 3,230 | 300 |
| 2019/07/12 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2019/07/11 | 3,235 | 3,235 | 3,230 | 3,230 | 300 |
| 2019/07/10 | 3,280 | 3,290 | 3,280 | 3,290 | 200 |
| 2019/07/04 | 3,280 | 3,280 | 3,280 | 3,280 | 200 |
| 2019/07/01 | 3,285 | 3,285 | 3,250 | 3,250 | 300 |
| 2019/06/28 | 3,285 | 3,285 | 3,285 | 3,285 | 100 |
| 2019/06/26 | 3,285 | 3,285 | 3,285 | 3,285 | 100 |
| 2019/06/25 | 3,230 | 3,230 | 3,230 | 3,230 | 200 |
| 2019/06/24 | 3,285 | 3,285 | 3,285 | 3,285 | 200 |
| 2019/06/21 | 3,290 | 3,290 | 3,250 | 3,290 | 400 |
| 2019/06/20 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2019/06/19 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2019/06/07 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2019/05/30 | 3,185 | 3,190 | 3,185 | 3,190 | 400 |
| 2019/05/29 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/05/28 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2019/05/24 | 3,270 | 3,270 | 3,270 | 3,270 | 300 |
| 2019/05/22 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/05/20 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/05/17 | 3,170 | 3,170 | 3,170 | 3,170 | 200 |
| 2019/05/15 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2019/05/13 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
| 2019/05/09 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2019/05/07 | 3,320 | 3,320 | 3,250 | 3,250 | 200 |
| 2019/04/26 | 3,205 | 3,210 | 3,205 | 3,210 | 200 |
| 2019/04/24 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2019/04/22 | 3,290 | 3,290 | 3,210 | 3,250 | 700 |
| 2019/04/19 | 3,220 | 3,290 | 3,220 | 3,290 | 200 |
| 2019/04/17 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2019/04/16 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2019/04/15 | 3,410 | 3,410 | 3,205 | 3,240 | 400 |
| 2019/04/12 | 3,290 | 3,410 | 3,290 | 3,410 | 300 |
| 2019/04/04 | 3,130 | 3,150 | 3,130 | 3,150 | 400 |
| 2019/04/03 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2019/03/28 | 3,210 | 3,210 | 3,210 | 3,210 | 200 |
| 2019/03/26 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2019/03/22 | 3,200 | 3,235 | 3,165 | 3,165 | 300 |
| 2019/03/19 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
| 2019/03/18 | 3,165 | 3,180 | 3,165 | 3,180 | 300 |
| 2019/03/13 | 3,215 | 3,215 | 3,215 | 3,215 | 200 |
| 2019/03/12 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2019/03/11 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2019/03/08 | 3,245 | 3,315 | 3,245 | 3,315 | 200 |
| 2019/03/06 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2019/02/28 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2019/02/26 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2019/02/25 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2019/02/22 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2019/02/14 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2019/02/12 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2019/02/07 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
| 2019/02/04 | 3,280 | 3,280 | 3,270 | 3,270 | 200 |
| 2019/02/01 | 3,295 | 3,295 | 3,200 | 3,200 | 200 |
| 2019/01/31 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2019/01/30 | 3,210 | 3,280 | 3,210 | 3,280 | 200 |
| 2019/01/28 | 3,165 | 3,195 | 3,165 | 3,195 | 300 |
| 2019/01/22 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2019/01/21 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
| 2019/01/07 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |