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 |
|---|---|---|---|---|---|
| 2022/12/28 | 3,155 | 3,155 | 3,155 | 3,155 | 200 |
| 2022/12/27 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2022/12/26 | 3,160 | 3,165 | 3,155 | 3,165 | 300 |
| 2022/12/23 | 3,165 | 3,165 | 3,160 | 3,160 | 200 |
| 2022/12/22 | 3,155 | 3,155 | 3,145 | 3,145 | 200 |
| 2022/12/19 | 3,250 | 3,255 | 3,250 | 3,255 | 200 |
| 2022/12/15 | 3,240 | 3,250 | 3,240 | 3,250 | 200 |
| 2022/12/09 | 3,235 | 3,240 | 3,235 | 3,240 | 300 |
| 2022/12/07 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/12/06 | 3,200 | 3,200 | 3,200 | 3,200 | 300 |
| 2022/12/05 | 3,195 | 3,195 | 3,195 | 3,195 | 300 |
| 2022/12/02 | 3,200 | 3,200 | 3,190 | 3,190 | 300 |
| 2022/12/01 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/11/28 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2022/11/22 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
| 2022/11/10 | 3,140 | 3,200 | 3,140 | 3,200 | 200 |
| 2022/11/09 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/11/08 | 3,150 | 3,200 | 3,150 | 3,200 | 200 |
| 2022/11/07 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/11/04 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/11/02 | 3,160 | 3,175 | 3,160 | 3,175 | 300 |
| 2022/11/01 | 3,190 | 3,190 | 3,130 | 3,130 | 400 |
| 2022/10/31 | 3,130 | 3,130 | 3,130 | 3,130 | 200 |
| 2022/10/28 | 3,180 | 3,180 | 3,170 | 3,170 | 200 |
| 2022/10/27 | 3,130 | 3,130 | 3,130 | 3,130 | 400 |
| 2022/10/21 | 3,130 | 3,130 | 3,125 | 3,125 | 300 |
| 2022/10/20 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2022/10/18 | 3,135 | 3,190 | 3,135 | 3,140 | 300 |
| 2022/10/13 | 3,225 | 3,225 | 3,150 | 3,150 | 200 |
| 2022/10/07 | 3,195 | 3,230 | 3,195 | 3,230 | 200 |
| 2022/10/05 | 3,100 | 3,125 | 3,100 | 3,125 | 200 |
| 2022/10/04 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2022/10/03 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2022/09/30 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2022/09/28 | 3,130 | 3,150 | 3,120 | 3,120 | 400 |
| 2022/09/26 | 3,160 | 3,160 | 3,130 | 3,130 | 300 |
| 2022/09/21 | 3,160 | 3,160 | 3,135 | 3,160 | 600 |
| 2022/09/20 | 3,175 | 3,200 | 3,155 | 3,160 | 900 |
| 2022/09/16 | 3,215 | 3,255 | 3,165 | 3,185 | 4,300 |
| 2022/09/15 | 3,475 | 3,495 | 3,455 | 3,460 | 3,100 |
| 2022/09/14 | 3,485 | 3,485 | 3,475 | 3,475 | 800 |
| 2022/09/13 | 3,455 | 3,485 | 3,455 | 3,485 | 600 |
| 2022/09/12 | 3,450 | 3,455 | 3,450 | 3,450 | 600 |
| 2022/09/09 | 3,455 | 3,465 | 3,445 | 3,445 | 900 |
| 2022/09/08 | 3,465 | 3,480 | 3,440 | 3,440 | 1,300 |
| 2022/09/07 | 3,470 | 3,485 | 3,470 | 3,485 | 200 |
| 2022/09/06 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2022/09/05 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2022/09/02 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2022/09/01 | 3,500 | 3,500 | 3,470 | 3,470 | 400 |
| 2022/08/31 | 3,505 | 3,515 | 3,490 | 3,515 | 700 |
| 2022/08/30 | 3,490 | 3,500 | 3,490 | 3,495 | 600 |
| 2022/08/29 | 3,480 | 3,495 | 3,480 | 3,495 | 400 |
| 2022/08/26 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2022/08/24 | 3,420 | 3,480 | 3,420 | 3,480 | 200 |
| 2022/08/23 | 3,470 | 3,470 | 3,470 | 3,470 | 200 |
| 2022/08/22 | 3,455 | 3,460 | 3,455 | 3,460 | 400 |
| 2022/08/19 | 3,450 | 3,450 | 3,380 | 3,415 | 900 |
| 2022/08/16 | 3,420 | 3,450 | 3,420 | 3,450 | 200 |
| 2022/08/12 | 3,425 | 3,425 | 3,425 | 3,425 | 200 |
| 2022/08/10 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2022/08/09 | 3,335 | 3,440 | 3,335 | 3,440 | 300 |
| 2022/08/08 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2022/08/05 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2022/08/04 | 3,340 | 3,340 | 3,340 | 3,340 | 100 |
| 2022/08/02 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2022/08/01 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2022/07/26 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2022/07/25 | 3,410 | 3,415 | 3,390 | 3,390 | 500 |
| 2022/07/22 | 3,385 | 3,390 | 3,385 | 3,390 | 200 |
| 2022/07/21 | 3,330 | 3,350 | 3,330 | 3,350 | 200 |
| 2022/07/20 | 3,320 | 3,320 | 3,320 | 3,320 | 200 |
| 2022/07/19 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2022/07/15 | 3,395 | 3,400 | 3,395 | 3,400 | 300 |
| 2022/07/14 | 3,290 | 3,390 | 3,290 | 3,390 | 200 |
| 2022/07/08 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2022/07/07 | 3,270 | 3,270 | 3,260 | 3,260 | 200 |
| 2022/07/06 | 3,330 | 3,330 | 3,315 | 3,315 | 200 |
| 2022/07/05 | 3,430 | 3,430 | 3,320 | 3,330 | 600 |
| 2022/07/04 | 3,330 | 3,330 | 3,330 | 3,330 | 300 |
| 2022/06/30 | 3,300 | 3,320 | 3,300 | 3,320 | 300 |
| 2022/06/28 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2022/06/27 | 3,225 | 3,225 | 3,225 | 3,225 | 100 |
| 2022/06/24 | 3,215 | 3,325 | 3,215 | 3,320 | 500 |
| 2022/06/23 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
| 2022/06/22 | 3,350 | 3,350 | 3,220 | 3,220 | 500 |
| 2022/06/21 | 3,180 | 3,200 | 3,180 | 3,200 | 500 |
| 2022/06/17 | 3,140 | 3,180 | 3,140 | 3,180 | 300 |
| 2022/06/16 | 3,145 | 3,145 | 3,145 | 3,145 | 300 |
| 2022/06/15 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2022/06/14 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2022/06/10 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2022/06/09 | 3,120 | 3,130 | 3,120 | 3,130 | 200 |
| 2022/06/08 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2022/06/06 | 3,170 | 3,170 | 3,170 | 3,170 | 200 |
| 2022/06/03 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2022/06/01 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2022/05/25 | 3,105 | 3,110 | 3,105 | 3,110 | 200 |
| 2022/05/12 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2022/05/11 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2022/05/10 | 3,080 | 3,165 | 3,080 | 3,165 | 200 |
| 2022/05/06 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2022/05/02 | 3,090 | 3,090 | 3,080 | 3,080 | 200 |
| 2022/04/28 | 3,085 | 3,090 | 3,085 | 3,090 | 200 |
| 2022/04/27 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2022/04/26 | 3,085 | 3,085 | 3,085 | 3,085 | 300 |
| 2022/04/25 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2022/04/22 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2022/04/18 | 3,070 | 3,085 | 3,070 | 3,085 | 300 |
| 2022/04/15 | 3,080 | 3,085 | 3,080 | 3,085 | 300 |
| 2022/04/12 | 3,160 | 3,160 | 3,100 | 3,100 | 200 |
| 2022/04/01 | 3,090 | 3,120 | 3,090 | 3,120 | 400 |
| 2022/03/31 | 3,045 | 3,080 | 3,045 | 3,080 | 300 |
| 2022/03/30 | 3,025 | 3,045 | 3,025 | 3,045 | 700 |
| 2022/03/29 | 3,110 | 3,120 | 3,110 | 3,120 | 200 |
| 2022/03/28 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2022/03/25 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2022/03/23 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2022/03/22 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2022/03/17 | 2,956 | 3,065 | 2,956 | 3,065 | 600 |
| 2022/03/15 | 3,095 | 3,095 | 3,070 | 3,070 | 400 |
| 2022/03/14 | 3,095 | 3,110 | 3,085 | 3,085 | 300 |
| 2022/03/11 | 3,095 | 3,095 | 3,090 | 3,090 | 500 |
| 2022/03/10 | 3,090 | 3,095 | 3,090 | 3,095 | 500 |
| 2022/03/09 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
| 2022/03/07 | 3,105 | 3,105 | 3,105 | 3,105 | 300 |
| 2022/02/28 | 3,115 | 3,175 | 3,115 | 3,175 | 300 |
| 2022/02/21 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2022/02/16 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2022/02/14 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2022/02/07 | 3,090 | 3,100 | 3,090 | 3,100 | 300 |
| 2022/02/04 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2022/01/31 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2022/01/28 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2022/01/27 | 3,065 | 3,065 | 3,060 | 3,060 | 300 |
| 2022/01/26 | 3,070 | 3,085 | 3,070 | 3,085 | 200 |
| 2022/01/25 | 3,080 | 3,090 | 3,080 | 3,090 | 200 |
| 2022/01/24 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2022/01/17 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2022/01/14 | 3,075 | 3,075 | 3,075 | 3,075 | 600 |
| 2022/01/11 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2022/01/07 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2022/01/06 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2022/01/05 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2022/01/04 | 3,030 | 3,075 | 3,030 | 3,075 | 400 |