9063 岡山県貨物運送(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-012,7002,7002,6922,6924002,692
2022-11-302,7012,7012,7002,7007002,700
2022-11-29---2,725-2,725
2022-11-282,7402,7402,7252,7254002,725
2022-11-252,7442,7442,7442,7442,1002,744
2022-11-242,7202,7202,7202,7202002,720
2022-11-222,7102,7102,7052,7052002,705
2022-11-21---2,710-2,710
2022-11-182,7102,7102,7102,7102002,710
2022-11-172,7002,7002,7002,7008002,700
2022-11-16---2,700-2,700
2022-11-152,7002,7002,7002,7001,1002,700
2022-11-14---2,727-2,727
2022-11-112,6872,7272,6872,7274002,727
2022-11-10---2,737-2,737
2022-11-092,6902,7372,6902,7374002,737
2022-11-08---2,740-2,740
2022-11-072,7212,7702,7212,7405002,740
2022-11-042,6912,6912,6882,6885002,688
2022-11-02---2,754-2,754
2022-11-012,7542,7542,7542,7542002,754
2022-10-312,7042,7042,7042,7041002,704
2022-10-282,6962,7772,6952,7775002,777
2022-10-272,7782,7782,7282,7283002,728
2022-10-262,7782,7782,7782,7781002,778
2022-10-252,7782,7782,7782,7786002,778
2022-10-242,7612,7612,7602,7603002,760
2022-10-21---2,743-2,743
2022-10-202,7932,7932,7432,7436002,743
2022-10-19---2,797-2,797
2022-10-18---2,797-2,797
2022-10-17---2,797-2,797
2022-10-14---2,797-2,797
2022-10-13---2,797-2,797
2022-10-12---2,797-2,797
2022-10-11---2,797-2,797
2022-10-072,7972,7972,7972,7971002,797
2022-10-062,7502,7992,7502,7991,7002,799
2022-10-05---2,743-2,743
2022-10-04---2,743-2,743
2022-10-03---2,743-2,743
2022-09-302,7432,7432,7432,7433002,743
2022-09-29---2,749-2,749
2022-09-28---2,749-2,749
2022-09-272,7352,7492,7352,7493002,749
2022-09-262,7462,7462,7162,7432,2002,743
2022-09-22---2,730-2,730
2022-09-212,7302,7302,7302,7301002,730
2022-09-20---2,726-2,726
2022-09-162,7272,7272,7262,7262002,726
2022-09-152,7192,7192,7162,7163002,716
2022-09-142,7632,7632,7152,7155002,715
2022-09-132,7182,7602,7182,7602002,760
2022-09-122,7662,7662,7662,7661002,766
2022-09-09---2,757-2,757
2022-09-08---2,757-2,757
2022-09-07---2,757-2,757
2022-09-06---2,757-2,757
2022-09-05---2,757-2,757
2022-09-02---2,757-2,757
2022-09-01---2,757-2,757
2022-08-312,7112,7572,7112,7572002,757
2022-08-302,7382,7472,7122,7158002,715
2022-08-292,7532,7532,7532,7533002,753
2022-08-262,7552,7552,7552,7551002,755
2022-08-252,7302,7302,7302,73018,9002,730
2022-08-242,7432,7432,7402,7433002,743
2022-08-232,7432,7432,7432,7431002,743
2022-08-222,7432,7432,7432,7433002,743
2022-08-192,7852,7852,7852,7851002,785
2022-08-182,7352,7352,7352,7351002,735
2022-08-172,7252,7352,7252,7353002,735
2022-08-162,7002,7002,7002,7008002,700
2022-08-152,7852,7852,7252,7252,2002,725
2022-08-122,6852,8302,6852,8303002,830
2022-08-102,6702,7322,6702,7325002,732
2022-08-092,7022,7772,7022,7205002,720
2022-08-082,7022,7022,7022,7021002,702
2022-08-052,6482,6812,6302,6818002,681
2022-08-042,6072,6572,6072,6484,1002,648
2022-08-03---2,707-2,707
2022-08-02---2,707-2,707
2022-08-012,7072,7072,7072,7072002,707
2022-07-292,6972,6972,6752,6751,3002,675
2022-07-282,7192,8192,7192,7854002,785
2022-07-272,7002,7002,7002,7002002,700
2022-07-262,7192,7192,6912,6916002,691
2022-07-252,7142,7202,7022,7193,5002,719
2022-07-222,7102,7212,6822,7172,4002,717
2022-07-212,7002,7002,6952,7006002,700
2022-07-202,6852,7002,6832,6882,3002,688
2022-07-19---2,669-2,669
2022-07-152,6692,6692,6692,6696002,669
2022-07-14---2,665-2,665
2022-07-132,6692,6802,6652,6654002,665
2022-07-122,7402,7402,6732,6806002,680
2022-07-112,6562,7002,6562,7004002,700
2022-07-082,6902,6902,6902,6901002,690
2022-07-072,7402,7402,7402,7401002,740
2022-07-062,7102,7102,6902,6907002,690
2022-07-052,7502,7502,7402,7405002,740
2022-07-04---2,780-2,780
2022-07-012,7802,7802,7802,7801002,780
2022-06-302,8002,8002,7902,7907002,790
2022-06-29---2,730-2,730
2022-06-282,7302,7302,7302,7301002,730
2022-06-272,7202,7202,7202,7207002,720
2022-06-242,6712,7192,6712,7193002,719
2022-06-23---2,719-2,719
2022-06-222,7192,7192,7192,7192002,719
2022-06-212,6202,7202,6202,7194002,719
2022-06-20---2,610-2,610
2022-06-172,6512,6672,6102,6106002,610
2022-06-162,7062,7062,6682,6683002,668
2022-06-152,7002,7252,6822,7067002,706
2022-06-142,6982,7342,6982,7346002,734
2022-06-132,7352,7352,7052,7057002,705
2022-06-10---2,739-2,739
2022-06-09---2,739-2,739
2022-06-08---2,739-2,739
2022-06-072,7002,7392,7002,7392002,739
2022-06-062,7002,7002,7002,7004002,700
2022-06-03---2,770-2,770
2022-06-022,7702,7702,7702,7702002,770
2022-06-012,7882,7882,7882,7881002,788
2022-05-312,7002,7502,7002,7502002,750
2022-05-302,7002,7002,6992,6993002,699
2022-05-272,6772,6902,6772,6903002,690
2022-05-262,6872,7262,6792,6795002,679
2022-05-252,7292,7782,6782,7261,7002,726
2022-05-242,7802,7802,7542,7791,2002,779
2022-05-232,7802,7802,7802,7801002,780
2022-05-202,7502,7902,7502,7904002,790
2022-05-192,7302,7582,7302,7501,1002,750
2022-05-182,7302,7352,7302,7304002,730
2022-05-172,7352,7352,7352,7351002,735
2022-05-162,7002,7252,6992,7258002,725
2022-05-132,7732,7732,7572,7583002,758
2022-05-122,7332,7672,7332,7672002,767
2022-05-11---2,769-2,769
2022-05-102,7212,7692,7212,7692002,769
2022-05-092,7602,7602,7602,7605002,760
2022-05-06---2,780-2,780
2022-05-02---2,780-2,780
2022-04-282,7802,7802,7802,7803002,780
2022-04-272,7702,7702,7702,7701002,770
2022-04-262,7672,7712,7672,7714002,771
2022-04-252,6692,7672,6692,7672,4002,767
2022-04-22---2,769-2,769
2022-04-21---2,769-2,769
2022-04-202,7742,7742,7692,7699002,769
2022-04-192,7842,7842,7742,7746002,774
2022-04-18---2,800-2,800
2022-04-15---2,800-2,800
2022-04-14---2,800-2,800
2022-04-13---2,800-2,800
2022-04-12---2,800-2,800
2022-04-112,8002,8002,8002,8001002,800
2022-04-082,8002,8002,8002,8002002,800
2022-04-07---2,829-2,829
2022-04-062,7882,8292,7882,8292002,829
2022-04-052,8372,8372,8372,8373002,837
2022-04-042,8112,8112,8112,8111002,811
2022-04-01---2,844-2,844
2022-03-31---2,844-2,844
2022-03-302,8022,8682,8022,8447002,844
2022-03-292,8782,8782,8772,8772002,877
2022-03-282,8782,8782,8782,8781,4002,878
2022-03-252,8802,8802,8802,8806002,880
2022-03-242,8602,8642,8492,8644002,864
2022-03-23---2,880-2,880
2022-03-222,8802,8802,8802,8801002,880
2022-03-18---2,830-2,830
2022-03-172,8402,8402,8302,8304002,830
2022-03-162,7592,8992,7592,7941,5002,794
2022-03-152,7452,7572,7452,7575002,757
2022-03-14---2,745-2,745
2022-03-112,7452,7452,7452,7455002,745
2022-03-102,7252,7492,7252,7494002,749
2022-03-092,7442,7442,7142,7152,0002,715
2022-03-08---2,760-2,760
2022-03-072,8052,8302,7602,7601,7002,760
2022-03-042,8522,8522,8302,8309002,830
2022-03-03---2,901-2,901
2022-03-02---2,901-2,901
2022-03-01---2,901-2,901
2022-02-282,9012,9012,9012,9014002,901
2022-02-252,9192,9192,8512,8511,5002,851
2022-02-242,9202,9202,9202,9202002,920
2022-02-222,9092,9192,8902,9196002,919
2022-02-212,9202,9202,9202,9201002,920
2022-02-18---2,940-2,940
2022-02-172,8902,9402,8902,9402002,940
2022-02-162,9002,9002,9002,9004002,900
2022-02-15---2,910-2,910
2022-02-142,9032,9102,9032,9103002,910
2022-02-102,9202,9382,9202,9204002,920
2022-02-092,9202,9202,9202,9201002,920
2022-02-082,8662,8702,8662,8706002,870
2022-02-072,8732,8732,8732,8731002,873
2022-02-042,8602,9002,8502,8986002,898
2022-02-03---2,910-2,910
2022-02-02---2,910-2,910
2022-02-012,8332,9112,8332,9104002,910
2022-01-312,8902,8902,8902,8901002,890
2022-01-282,8092,8402,8092,8401,0002,840
2022-01-272,8402,8592,8402,8595002,859
2022-01-262,8752,8902,8502,8901,2002,890
2022-01-252,9012,9472,8322,8329002,832
2022-01-242,9012,9012,9012,9011002,901
2022-01-212,8862,9002,8712,8711,3002,871
2022-01-202,9192,9192,9192,9191002,919
2022-01-192,9002,9192,8902,9196002,919
2022-01-182,9302,9772,9012,9201,4002,920
2022-01-172,9392,9392,9302,9307002,930
2022-01-142,9272,9392,9032,9399002,939
2022-01-13---2,947-2,947
2022-01-122,9472,9472,9472,9471002,947
2022-01-11---2,950-2,950
2022-01-072,9502,9502,9502,9501002,950
2022-01-06---2,922-2,922
2022-01-052,9222,9222,9222,9229002,922
2022-01-042,9382,9502,9192,9209002,920

分割・併合履歴 : [2018-09-26]1株→0.1株