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 |
|---|---|---|---|---|---|
| 2020/12/29 | 2,950 | 2,960 | 2,950 | 2,960 | 200 |
| 2020/12/28 | 2,985 | 2,985 | 2,935 | 2,970 | 1,500 |
| 2020/12/24 | 2,985 | 2,985 | 2,985 | 2,985 | 200 |
| 2020/12/23 | 3,000 | 3,000 | 2,985 | 2,985 | 200 |
| 2020/12/22 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/12/21 | 2,986 | 3,000 | 2,986 | 3,000 | 200 |
| 2020/12/14 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2020/12/11 | 3,010 | 3,010 | 2,985 | 2,985 | 500 |
| 2020/12/09 | 2,986 | 3,000 | 2,986 | 3,000 | 200 |
| 2020/12/07 | 2,985 | 2,986 | 2,985 | 2,986 | 600 |
| 2020/12/04 | 2,981 | 2,981 | 2,981 | 2,981 | 100 |
| 2020/12/03 | 2,964 | 2,975 | 2,964 | 2,975 | 200 |
| 2020/12/02 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2020/11/30 | 2,957 | 2,957 | 2,957 | 2,957 | 100 |
| 2020/11/27 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2020/11/26 | 3,080 | 3,080 | 3,020 | 3,020 | 200 |
| 2020/11/24 | 2,983 | 3,100 | 2,983 | 3,100 | 200 |
| 2020/11/18 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2020/11/17 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2020/11/16 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2020/11/12 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2020/11/11 | 2,938 | 2,940 | 2,938 | 2,940 | 200 |
| 2020/11/10 | 2,922 | 2,922 | 2,922 | 2,922 | 200 |
| 2020/11/09 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2020/11/06 | 2,920 | 2,920 | 2,920 | 2,920 | 200 |
| 2020/11/05 | 2,911 | 2,916 | 2,911 | 2,916 | 200 |
| 2020/11/04 | 2,902 | 2,902 | 2,902 | 2,902 | 200 |
| 2020/11/02 | 2,990 | 2,990 | 2,900 | 2,900 | 700 |
| 2020/10/30 | 3,000 | 3,000 | 2,995 | 2,995 | 200 |
| 2020/10/29 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2020/10/27 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2020/10/26 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2020/10/23 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2020/10/22 | 3,070 | 3,070 | 3,070 | 3,070 | 300 |
| 2020/10/21 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2020/10/19 | 3,005 | 3,005 | 3,005 | 3,005 | 300 |
| 2020/10/16 | 3,030 | 3,050 | 3,030 | 3,030 | 500 |
| 2020/10/15 | 3,020 | 3,130 | 3,020 | 3,130 | 200 |
| 2020/10/14 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2020/10/13 | 3,025 | 3,045 | 3,025 | 3,045 | 200 |
| 2020/10/12 | 3,065 | 3,065 | 3,005 | 3,005 | 200 |
| 2020/10/09 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2020/10/08 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2020/10/02 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2020/09/30 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2020/09/29 | 3,050 | 3,115 | 3,045 | 3,115 | 300 |
| 2020/09/28 | 3,080 | 3,080 | 3,050 | 3,050 | 600 |
| 2020/09/25 | 3,210 | 3,210 | 3,080 | 3,080 | 500 |
| 2020/09/24 | 3,040 | 3,045 | 3,030 | 3,045 | 400 |
| 2020/09/23 | 3,180 | 3,200 | 3,095 | 3,105 | 1,100 |
| 2020/09/18 | 3,230 | 3,240 | 3,200 | 3,200 | 700 |
| 2020/09/17 | 3,285 | 3,335 | 3,200 | 3,225 | 6,300 |
| 2020/09/16 | 3,415 | 3,685 | 3,415 | 3,685 | 4,100 |
| 2020/09/15 | 3,550 | 3,770 | 3,545 | 3,615 | 900 |
| 2020/09/14 | 3,550 | 3,550 | 3,500 | 3,500 | 700 |
| 2020/09/11 | 3,400 | 3,540 | 3,400 | 3,540 | 1,200 |
| 2020/09/10 | 3,360 | 3,410 | 3,360 | 3,410 | 600 |
| 2020/09/08 | 3,260 | 3,350 | 3,260 | 3,290 | 1,000 |
| 2020/09/07 | 3,335 | 3,335 | 3,325 | 3,325 | 400 |
| 2020/09/04 | 3,350 | 3,350 | 3,210 | 3,270 | 2,100 |
| 2020/09/03 | 3,350 | 3,420 | 3,350 | 3,420 | 400 |
| 2020/09/02 | 3,395 | 3,500 | 3,350 | 3,500 | 900 |
| 2020/09/01 | 3,300 | 3,400 | 3,300 | 3,400 | 900 |
| 2020/08/31 | 3,350 | 3,350 | 3,300 | 3,300 | 700 |
| 2020/08/28 | 3,340 | 3,400 | 3,340 | 3,400 | 400 |
| 2020/08/27 | 3,260 | 3,260 | 3,260 | 3,260 | 200 |
| 2020/08/25 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2020/08/24 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2020/08/21 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/08/19 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/08/14 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/08/11 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2020/08/06 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2020/08/04 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2020/07/31 | 3,200 | 3,200 | 3,110 | 3,110 | 400 |
| 2020/07/30 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/07/29 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/07/28 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2020/07/22 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2020/07/21 | 3,270 | 3,280 | 3,270 | 3,280 | 200 |
| 2020/07/17 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2020/07/14 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2020/07/13 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2020/07/10 | 3,245 | 3,245 | 3,245 | 3,245 | 300 |
| 2020/07/09 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2020/07/08 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2020/07/07 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2020/06/26 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2020/06/25 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2020/06/24 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2020/06/23 | 3,240 | 3,240 | 3,240 | 3,240 | 200 |
| 2020/06/18 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2020/06/12 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
| 2020/06/08 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
| 2020/06/05 | 3,210 | 3,210 | 3,200 | 3,200 | 300 |
| 2020/06/04 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2020/06/03 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2020/05/28 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2020/05/27 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2020/05/25 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2020/05/22 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2020/05/21 | 3,225 | 3,230 | 3,225 | 3,230 | 300 |
| 2020/05/20 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/05/14 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2020/05/12 | 3,130 | 3,140 | 3,130 | 3,140 | 300 |
| 2020/04/30 | 3,125 | 3,130 | 3,125 | 3,130 | 200 |
| 2020/04/28 | 2,895 | 3,135 | 2,895 | 3,135 | 500 |
| 2020/04/27 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2020/04/24 | 3,095 | 3,095 | 3,080 | 3,080 | 200 |
| 2020/04/22 | 3,035 | 3,040 | 3,035 | 3,040 | 200 |
| 2020/04/21 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
| 2020/04/20 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2020/04/15 | 2,870 | 2,900 | 2,870 | 2,900 | 200 |
| 2020/04/14 | 2,870 | 2,870 | 2,850 | 2,850 | 200 |
| 2020/04/13 | 2,822 | 2,822 | 2,820 | 2,820 | 300 |
| 2020/04/10 | 2,765 | 2,789 | 2,765 | 2,789 | 400 |
| 2020/04/09 | 2,716 | 2,749 | 2,715 | 2,749 | 2,300 |
| 2020/04/06 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2020/04/03 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2020/04/01 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2020/03/27 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2020/03/26 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2020/03/25 | 2,890 | 2,900 | 2,890 | 2,900 | 200 |
| 2020/03/18 | 2,750 | 2,790 | 2,715 | 2,790 | 300 |
| 2020/03/17 | 2,805 | 2,805 | 2,785 | 2,785 | 200 |
| 2020/03/16 | 2,785 | 2,900 | 2,785 | 2,900 | 300 |
| 2020/03/13 | 2,850 | 2,850 | 2,775 | 2,780 | 600 |
| 2020/03/12 | 2,900 | 2,966 | 2,900 | 2,966 | 300 |
| 2020/03/11 | 2,970 | 2,970 | 2,966 | 2,966 | 600 |
| 2020/03/10 | 3,000 | 3,000 | 2,966 | 2,966 | 400 |
| 2020/03/09 | 3,200 | 3,200 | 3,120 | 3,120 | 300 |
| 2020/03/06 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
| 2020/03/04 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2020/03/03 | 3,275 | 3,290 | 3,275 | 3,290 | 200 |
| 2020/03/02 | 3,210 | 3,210 | 3,200 | 3,200 | 200 |
| 2020/02/28 | 3,360 | 3,360 | 3,300 | 3,300 | 200 |
| 2020/02/27 | 3,410 | 3,410 | 3,300 | 3,300 | 400 |
| 2020/02/26 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2020/02/20 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2020/02/18 | 3,410 | 3,410 | 3,410 | 3,410 | 200 |
| 2020/02/10 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2020/02/07 | 3,435 | 3,435 | 3,425 | 3,425 | 300 |
| 2020/02/03 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2020/01/30 | 3,465 | 3,465 | 3,465 | 3,465 | 200 |
| 2020/01/28 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
| 2020/01/23 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2020/01/20 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2020/01/17 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2020/01/09 | 3,440 | 3,440 | 3,440 | 3,440 | 100 |
| 2020/01/08 | 3,405 | 3,435 | 3,405 | 3,435 | 200 |
| 2020/01/06 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |