9063 岡山県貨物運送(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 148 | 148 | 138 | 138 | 2,000 | 1,380 |
| 2003-12-26 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2003-12-25 | 143 | 143 | 143 | 143 | 13,000 | 1,430 |
| 2003-12-24 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2003-12-15 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2003-12-12 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2003-12-01 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2003-11-27 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-11-26 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-11-25 | 153 | 153 | 137 | 137 | 16,000 | 1,370 |
| 2003-11-21 | 136 | 139 | 132 | 139 | 3,000 | 1,390 |
| 2003-11-12 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2003-11-04 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2003-10-29 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2003-10-28 | 158 | 158 | 157 | 157 | 4,000 | 1,570 |
| 2003-10-27 | 159 | 159 | 159 | 159 | 12,000 | 1,590 |
| 2003-10-21 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2003-10-20 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-10-17 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2003-10-16 | 157 | 157 | 154 | 156 | 4,000 | 1,560 |
| 2003-10-15 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2003-10-14 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2003-10-07 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2003-10-06 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-10-01 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 2003-09-29 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-09-26 | 162 | 162 | 155 | 155 | 3,000 | 1,550 |
| 2003-09-25 | 158 | 158 | 158 | 158 | 13,000 | 1,580 |
| 2003-09-24 | 154 | 154 | 153 | 153 | 3,000 | 1,530 |
| 2003-09-19 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2003-09-16 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-09-12 | 160 | 160 | 157 | 157 | 3,000 | 1,570 |
| 2003-09-05 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2003-09-01 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2003-08-26 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2003-08-05 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2003-07-31 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-07-25 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2003-07-23 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-07-17 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2003-07-16 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-07-14 | 150 | 155 | 150 | 155 | 2,000 | 1,550 |
| 2003-07-11 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-07-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-07-09 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-07-07 | 149 | 156 | 148 | 156 | 6,000 | 1,560 |
| 2003-07-04 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2003-07-03 | 152 | 153 | 152 | 153 | 3,000 | 1,530 |
| 2003-07-01 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2003-06-26 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2003-06-25 | 155 | 155 | 155 | 155 | 13,000 | 1,550 |
| 2003-06-24 | 149 | 150 | 149 | 150 | 12,000 | 1,500 |
| 2003-06-11 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-06-06 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2003-06-05 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-06-03 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2003-06-02 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-05-30 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2003-05-29 | 135 | 135 | 135 | 135 | 11,000 | 1,350 |
| 2003-05-26 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2003-05-13 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2003-05-01 | 109 | 115 | 109 | 115 | 2,000 | 1,150 |
| 2003-04-23 | 114 | 114 | 113 | 113 | 4,000 | 1,130 |
| 2003-04-18 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 2003-03-20 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2003-03-19 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2003-03-18 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-03-13 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2003-03-06 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2003-03-03 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-02-25 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2003-02-21 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2003-02-06 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2003-01-30 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2003-01-16 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2003-01-15 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2003-01-09 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2003-01-07 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
