9063 岡山県貨物運送(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301891891891891,0001,890
2004-12-291891891891892,0001,890
2004-12-281941941891894,0001,890
2004-12-2719319519019516,0001,950
2004-12-241841841741747,0001,740
2004-12-221871871851855,0001,850
2004-12-211851851851855,0001,850
2004-12-201851851851853,0001,850
2004-12-171751751751751,0001,750
2004-12-161801801751759,0001,750
2004-12-151741741741742,0001,740
2004-12-141701701701701,0001,700
2004-12-1317117117117110,0001,710
2004-12-091691711691717,0001,710
2004-12-081711711711711,0001,710
2004-12-0717617617017011,0001,700
2004-12-0617317316917110,0001,710
2004-12-021711731711732,0001,730
2004-12-011731731731731,0001,730
2004-11-301781781731738,0001,730
2004-11-291781781781781,0001,780
2004-11-261841841771775,0001,770
2004-11-2517719017517518,0001,750
2004-11-241771771751753,0001,750
2004-11-2218318417617613,0001,760
2004-11-191831831831831,0001,830
2004-11-1717718517718513,0001,850
2004-11-151791811791813,0001,810
2004-11-121801801801801,0001,800
2004-11-091851851851851,0001,850
2004-11-051851851851853,0001,850
2004-11-021901901901903,0001,900
2004-10-281801901801906,0001,900
2004-10-271901901901903,0001,900
2004-10-261921921921922,0001,920
2004-10-2519119119019113,0001,910
2004-10-221911911911911,0001,910
2004-10-211901901901906,0001,900
2004-10-201911911911911,0001,910
2004-10-191901901901903,0001,900
2004-10-131921921921921,0001,920
2004-10-121911911911912,0001,910
2004-10-061931931931932,0001,930
2004-10-051941941921923,0001,920
2004-10-011911951911955,0001,950
2004-09-301911911911912,0001,910
2004-09-291951951951951,0001,950
2004-09-281951951951952,0001,950
2004-09-2719619619019011,0001,900
2004-09-241951961951963,0001,960
2004-09-221961961961962,0001,960
2004-09-212002001961964,0001,960
2004-09-161971971951953,0001,950
2004-09-151971971971972,0001,970
2004-09-141941951941956,0001,950
2004-09-131941941941943,0001,940
2004-09-101971971901905,0001,900
2004-09-091931931931931,0001,930
2004-09-061991991991991,0001,990
2004-09-031951951951953,0001,950
2004-09-011901901901906,0001,900
2004-08-311862011861938,0001,930
2004-08-301971971961966,0001,960
2004-08-272002002002002,0002,000
2004-08-262042042002006,0002,000
2004-08-252042042042049,0002,040
2004-08-242002002002002,0002,000
2004-08-202002002002002,0002,000
2004-08-192002001971977,0001,970
2004-08-182052051981989,0001,980
2004-08-172052051981983,0001,980
2004-08-1620920920920910,0002,090
2004-08-122012012012011,0002,010
2004-08-112082082082083,0002,080
2004-08-062052082052055,0002,050
2004-08-052042102042104,0002,100
2004-08-0421621621421410,0002,140
2004-08-032232232152153,0002,150
2004-08-022302352302355,0002,350
2004-07-302302312302314,0002,310
2004-07-292352352352353,0002,350
2004-07-282462462302306,0002,300
2004-07-2724525024024883,0002,480
2004-07-2623923923023541,0002,350
2004-07-232352362352355,0002,350
2004-07-2222524022523535,0002,350
2004-07-2123123122522526,0002,250
2004-07-2023323323023129,0002,310
2004-07-1623424023424012,0002,400
2004-07-1523423823323332,0002,330
2004-07-1423025422025472,0002,540
2004-07-1320523020523035,0002,300
2004-07-1219620019620029,0002,000
2004-07-0920020019719715,0001,970
2004-07-082002002002002,0002,000
2004-07-0719720019720011,0002,000
2004-07-0619819819519612,0001,960
2004-07-0519420019420020,0002,000
2004-07-0219119519019014,0001,900
2004-07-0120020019019612,0001,960
2004-06-302002002002005,0002,000
2004-06-291992001992003,0002,000
2004-06-281991991991991,0001,990
2004-06-2520220219519514,0001,950
2004-06-241931971891977,0001,970
2004-06-221971971971971,0001,970
2004-06-211891981881986,0001,980
2004-06-161881901881903,0001,900
2004-06-141801891801888,0001,880
2004-06-031861861861862,0001,860
2004-06-021901901901901,0001,900
2004-05-311851851851851,0001,850
2004-05-2819019019019010,0001,900
2004-05-262002001972004,0002,000
2004-05-2520020019719712,0001,970
2004-05-241951951951953,0001,950
2004-05-172002001801856,0001,850
2004-05-142002002002001,0002,000
2004-05-122102102102103,0002,100
2004-05-1022022021522015,0002,200
2004-05-0722322519822033,0002,200
2004-05-0621423320621837,0002,180
2004-04-3019119419019416,0001,940
2004-04-281911911911911,0001,910
2004-04-271941941901905,0001,900
2004-04-2619419419119112,0001,910
2004-04-231901941901945,0001,940
2004-04-221941941911944,0001,940
2004-04-2119019019019012,0001,900
2004-04-2019019019019014,0001,900
2004-04-152012012002002,0002,000
2004-04-142002002002006,0002,000
2004-04-131952031952009,0002,000
2004-04-121941981941984,0001,980
2004-04-091981991901907,0001,900
2004-04-082052052002008,0002,000
2004-04-072002012002018,0002,010
2004-04-0620521020020026,0002,000
2004-04-0520020019219915,0001,990
2004-04-0219019819019614,0001,960
2004-04-011831831831834,0001,830
2004-03-311751801751805,0001,800
2004-03-3017518117517526,0001,750
2004-03-2917317317017010,0001,700
2004-03-261751751701708,0001,700
2004-03-2517517517517516,0001,750
2004-03-241731751731759,0001,750
2004-03-231701701701703,0001,700
2004-03-221731731701702,0001,700
2004-03-191751751691694,0001,690
2004-03-1816817516817510,0001,750
2004-03-171691691631634,0001,630
2004-03-161641701641708,0001,700
2004-03-151641641621623,0001,620
2004-03-121621621601606,0001,600
2004-03-111621651621653,0001,650
2004-03-101611631611632,0001,630
2004-03-091591611591612,0001,610
2004-03-081621621581583,0001,580
2004-03-051551571551573,0001,570
2004-03-0415115415115412,0001,540
2004-03-031541541541544,0001,540
2004-03-0115415415415413,0001,540
2004-02-271541541541548,0001,540
2004-02-261541541541542,0001,540
2004-02-2515415414614614,0001,460
2004-02-241481481481483,0001,480
2004-02-231481481451455,0001,450
2004-02-191471471471473,0001,470
2004-02-181521521521522,0001,520
2004-02-171491491491493,0001,490
2004-02-131451451451451,0001,450
2004-02-101451451451451,0001,450
2004-02-051431431431431,0001,430
2004-02-041431431411415,0001,410
2004-02-021471471471471,0001,470
2004-01-2914214514214511,0001,450
2004-01-281521521521521,0001,520
2004-01-2715515515015011,0001,500
2004-01-2616116115215217,0001,520
2004-01-231511511511512,0001,510
2004-01-211501501501502,0001,500
2004-01-191511511511511,0001,510
2004-01-161511511511514,0001,510
2004-01-1515415414714716,0001,470
2004-01-141441441441442,0001,440
2004-01-081411411411411,0001,410
2004-01-071451451401403,0001,400

分割・併合履歴 : [2018-09-26]1株→0.1株