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 |
|---|---|---|---|---|---|
| 2021/12/29 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2021/12/28 | 3,090 | 3,090 | 3,040 | 3,045 | 500 |
| 2021/12/27 | 3,020 | 3,095 | 3,020 | 3,090 | 1,200 |
| 2021/12/24 | 3,040 | 3,040 | 3,020 | 3,020 | 500 |
| 2021/12/23 | 3,040 | 3,040 | 3,040 | 3,040 | 300 |
| 2021/12/22 | 3,040 | 3,040 | 3,040 | 3,040 | 200 |
| 2021/12/21 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2021/12/20 | 3,095 | 3,095 | 3,040 | 3,040 | 200 |
| 2021/12/17 | 3,080 | 3,095 | 3,040 | 3,095 | 800 |
| 2021/12/16 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2021/12/15 | 3,085 | 3,085 | 3,085 | 3,085 | 300 |
| 2021/12/14 | 3,085 | 3,085 | 3,085 | 3,085 | 200 |
| 2021/12/13 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2021/12/10 | 3,070 | 3,090 | 3,070 | 3,090 | 800 |
| 2021/12/09 | 3,035 | 3,035 | 3,035 | 3,035 | 300 |
| 2021/12/08 | 3,035 | 3,035 | 3,035 | 3,035 | 300 |
| 2021/12/07 | 3,015 | 3,035 | 3,015 | 3,035 | 400 |
| 2021/12/06 | 3,035 | 3,035 | 3,015 | 3,015 | 400 |
| 2021/12/03 | 3,010 | 3,035 | 3,010 | 3,035 | 700 |
| 2021/12/02 | 3,035 | 3,035 | 3,005 | 3,035 | 400 |
| 2021/12/01 | 3,030 | 3,035 | 3,030 | 3,035 | 300 |
| 2021/11/30 | 3,020 | 3,030 | 3,020 | 3,030 | 200 |
| 2021/11/29 | 3,000 | 3,030 | 3,000 | 3,030 | 300 |
| 2021/11/26 | 3,025 | 3,030 | 3,025 | 3,030 | 400 |
| 2021/11/25 | 3,050 | 3,050 | 3,020 | 3,020 | 400 |
| 2021/11/24 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
| 2021/11/22 | 3,070 | 3,085 | 3,070 | 3,085 | 200 |
| 2021/11/17 | 3,065 | 3,085 | 3,065 | 3,085 | 200 |
| 2021/11/16 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 2021/11/10 | 3,060 | 3,090 | 3,060 | 3,090 | 300 |
| 2021/11/09 | 3,060 | 3,060 | 3,055 | 3,060 | 400 |
| 2021/11/08 | 3,075 | 3,075 | 3,060 | 3,060 | 500 |
| 2021/11/05 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2021/11/02 | 3,070 | 3,070 | 3,070 | 3,070 | 200 |
| 2021/10/29 | 3,085 | 3,085 | 3,080 | 3,080 | 200 |
| 2021/10/28 | 3,180 | 3,180 | 3,095 | 3,095 | 900 |
| 2021/10/27 | 3,120 | 3,120 | 3,120 | 3,120 | 400 |
| 2021/10/26 | 3,130 | 3,130 | 3,130 | 3,130 | 500 |
| 2021/10/25 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2021/10/22 | 3,135 | 3,135 | 3,135 | 3,135 | 200 |
| 2021/10/21 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2021/10/20 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2021/10/12 | 3,125 | 3,135 | 3,125 | 3,135 | 400 |
| 2021/10/11 | 3,100 | 3,105 | 3,100 | 3,105 | 400 |
| 2021/10/08 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2021/10/06 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2021/10/05 | 3,185 | 3,205 | 3,185 | 3,205 | 200 |
| 2021/10/01 | 3,270 | 3,270 | 3,190 | 3,190 | 400 |
| 2021/09/30 | 3,215 | 3,215 | 3,200 | 3,200 | 400 |
| 2021/09/29 | 3,235 | 3,235 | 3,220 | 3,230 | 500 |
| 2021/09/28 | 3,255 | 3,390 | 3,215 | 3,390 | 900 |
| 2021/09/27 | 3,180 | 3,250 | 3,180 | 3,190 | 600 |
| 2021/09/24 | 3,205 | 3,230 | 3,180 | 3,180 | 1,700 |
| 2021/09/22 | 3,235 | 3,235 | 3,235 | 3,235 | 300 |
| 2021/09/21 | 3,280 | 3,280 | 3,205 | 3,205 | 700 |
| 2021/09/17 | 3,260 | 3,280 | 3,235 | 3,280 | 1,300 |
| 2021/09/16 | 3,275 | 3,340 | 3,210 | 3,330 | 3,500 |
| 2021/09/15 | 3,650 | 3,745 | 3,640 | 3,745 | 2,500 |
| 2021/09/14 | 3,660 | 3,725 | 3,655 | 3,655 | 1,100 |
| 2021/09/13 | 3,650 | 3,665 | 3,650 | 3,650 | 1,100 |
| 2021/09/10 | 3,590 | 3,620 | 3,590 | 3,600 | 300 |
| 2021/09/09 | 3,615 | 3,620 | 3,610 | 3,610 | 300 |
| 2021/09/08 | 3,620 | 3,620 | 3,620 | 3,620 | 500 |
| 2021/09/06 | 3,620 | 3,630 | 3,620 | 3,630 | 200 |
| 2021/09/03 | 3,535 | 3,550 | 3,535 | 3,550 | 400 |
| 2021/09/02 | 3,530 | 3,530 | 3,495 | 3,495 | 300 |
| 2021/09/01 | 3,495 | 3,495 | 3,495 | 3,495 | 100 |
| 2021/08/31 | 3,455 | 3,495 | 3,455 | 3,495 | 400 |
| 2021/08/30 | 3,440 | 3,450 | 3,440 | 3,450 | 300 |
| 2021/08/27 | 3,445 | 3,445 | 3,440 | 3,440 | 200 |
| 2021/08/26 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2021/08/25 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2021/08/24 | 3,355 | 3,355 | 3,355 | 3,355 | 200 |
| 2021/08/23 | 3,515 | 3,515 | 3,350 | 3,350 | 500 |
| 2021/08/20 | 3,335 | 3,335 | 3,325 | 3,325 | 200 |
| 2021/08/18 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
| 2021/08/16 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2021/08/11 | 3,400 | 3,400 | 3,330 | 3,400 | 300 |
| 2021/08/10 | 3,320 | 3,385 | 3,320 | 3,380 | 400 |
| 2021/08/05 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| 2021/08/04 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2021/08/03 | 3,340 | 3,350 | 3,340 | 3,350 | 300 |
| 2021/08/02 | 3,480 | 3,480 | 3,340 | 3,340 | 200 |
| 2021/07/28 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2021/07/19 | 3,560 | 3,560 | 3,560 | 3,560 | 200 |
| 2021/07/14 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2021/07/13 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2021/07/12 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2021/07/09 | 3,450 | 3,450 | 3,255 | 3,260 | 800 |
| 2021/07/08 | 3,260 | 3,260 | 3,260 | 3,260 | 200 |
| 2021/07/07 | 3,385 | 3,385 | 3,380 | 3,380 | 200 |
| 2021/07/06 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2021/07/01 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2021/06/29 | 3,365 | 3,370 | 3,365 | 3,370 | 200 |
| 2021/06/23 | 3,315 | 3,325 | 3,255 | 3,325 | 400 |
| 2021/06/22 | 3,395 | 3,395 | 3,395 | 3,395 | 100 |
| 2021/06/16 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2021/06/14 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2021/06/11 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2021/06/10 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2021/06/08 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2021/06/04 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2021/06/01 | 3,245 | 3,250 | 3,245 | 3,250 | 200 |
| 2021/05/31 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2021/05/28 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2021/05/27 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2021/05/25 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2021/05/20 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2021/05/17 | 3,120 | 3,245 | 3,120 | 3,245 | 300 |
| 2021/05/12 | 3,135 | 3,135 | 3,130 | 3,130 | 300 |
| 2021/04/30 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2021/04/28 | 3,200 | 3,270 | 3,200 | 3,255 | 700 |
| 2021/04/26 | 3,190 | 3,190 | 3,125 | 3,125 | 300 |
| 2021/04/22 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2021/04/21 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2021/04/20 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2021/04/15 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2021/04/14 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2021/04/09 | 3,130 | 3,150 | 3,130 | 3,150 | 200 |
| 2021/04/08 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2021/03/31 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2021/03/25 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2021/03/24 | 3,050 | 3,115 | 3,050 | 3,115 | 400 |
| 2021/03/23 | 3,170 | 3,170 | 3,125 | 3,125 | 300 |
| 2021/03/22 | 3,035 | 3,035 | 3,030 | 3,030 | 500 |
| 2021/03/18 | 3,040 | 3,040 | 3,030 | 3,030 | 500 |
| 2021/03/17 | 3,050 | 3,050 | 3,030 | 3,040 | 1,000 |
| 2021/03/15 | 3,030 | 3,035 | 3,030 | 3,035 | 300 |
| 2021/03/12 | 3,030 | 3,030 | 3,030 | 3,030 | 200 |
| 2021/03/09 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2021/03/08 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2021/03/02 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2021/03/01 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
| 2021/02/26 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2021/02/24 | 3,085 | 3,085 | 3,085 | 3,085 | 200 |
| 2021/02/19 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2021/02/18 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2021/02/17 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2021/02/12 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2021/02/08 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2021/02/05 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2021/02/04 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2021/02/03 | 3,005 | 3,005 | 3,005 | 3,005 | 200 |
| 2021/02/02 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2021/02/01 | 2,995 | 3,000 | 2,995 | 3,000 | 800 |
| 2021/01/28 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
| 2021/01/22 | 2,995 | 2,995 | 2,995 | 2,995 | 200 |
| 2021/01/18 | 2,958 | 3,000 | 2,958 | 3,000 | 200 |
| 2021/01/15 | 2,991 | 2,991 | 2,991 | 2,991 | 100 |
| 2021/01/13 | 2,960 | 2,990 | 2,950 | 2,990 | 300 |
| 2021/01/12 | 2,973 | 2,990 | 2,973 | 2,990 | 500 |
| 2021/01/05 | 2,940 | 2,940 | 2,940 | 2,940 | 300 |
| 2021/01/04 | 2,920 | 2,920 | 2,920 | 2,920 | 500 |