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
2004-12-30	189	189	189	189	1,000	1,890
2004-12-29	189	189	189	189	2,000	1,890
2004-12-28	194	194	189	189	4,000	1,890
2004-12-27	193	195	190	195	16,000	1,950
2004-12-24	184	184	174	174	7,000	1,740
2004-12-22	187	187	185	185	5,000	1,850
2004-12-21	185	185	185	185	5,000	1,850
2004-12-20	185	185	185	185	3,000	1,850
2004-12-17	175	175	175	175	1,000	1,750
2004-12-16	180	180	175	175	9,000	1,750
2004-12-15	174	174	174	174	2,000	1,740
2004-12-14	170	170	170	170	1,000	1,700
2004-12-13	171	171	171	171	10,000	1,710
2004-12-09	169	171	169	171	7,000	1,710
2004-12-08	171	171	171	171	1,000	1,710
2004-12-07	176	176	170	170	11,000	1,700
2004-12-06	173	173	169	171	10,000	1,710
2004-12-02	171	173	171	173	2,000	1,730
2004-12-01	173	173	173	173	1,000	1,730
2004-11-30	178	178	173	173	8,000	1,730
2004-11-29	178	178	178	178	1,000	1,780
2004-11-26	184	184	177	177	5,000	1,770
2004-11-25	177	190	175	175	18,000	1,750
2004-11-24	177	177	175	175	3,000	1,750
2004-11-22	183	184	176	176	13,000	1,760
2004-11-19	183	183	183	183	1,000	1,830
2004-11-17	177	185	177	185	13,000	1,850
2004-11-15	179	181	179	181	3,000	1,810
2004-11-12	180	180	180	180	1,000	1,800
2004-11-09	185	185	185	185	1,000	1,850
2004-11-05	185	185	185	185	3,000	1,850
2004-11-02	190	190	190	190	3,000	1,900
2004-10-28	180	190	180	190	6,000	1,900
2004-10-27	190	190	190	190	3,000	1,900
2004-10-26	192	192	192	192	2,000	1,920
2004-10-25	191	191	190	191	13,000	1,910
2004-10-22	191	191	191	191	1,000	1,910
2004-10-21	190	190	190	190	6,000	1,900
2004-10-20	191	191	191	191	1,000	1,910
2004-10-19	190	190	190	190	3,000	1,900
2004-10-13	192	192	192	192	1,000	1,920
2004-10-12	191	191	191	191	2,000	1,910
2004-10-06	193	193	193	193	2,000	1,930
2004-10-05	194	194	192	192	3,000	1,920
2004-10-01	191	195	191	195	5,000	1,950
2004-09-30	191	191	191	191	2,000	1,910
2004-09-29	195	195	195	195	1,000	1,950
2004-09-28	195	195	195	195	2,000	1,950
2004-09-27	196	196	190	190	11,000	1,900
2004-09-24	195	196	195	196	3,000	1,960
2004-09-22	196	196	196	196	2,000	1,960
2004-09-21	200	200	196	196	4,000	1,960
2004-09-16	197	197	195	195	3,000	1,950
2004-09-15	197	197	197	197	2,000	1,970
2004-09-14	194	195	194	195	6,000	1,950
2004-09-13	194	194	194	194	3,000	1,940
2004-09-10	197	197	190	190	5,000	1,900
2004-09-09	193	193	193	193	1,000	1,930
2004-09-06	199	199	199	199	1,000	1,990
2004-09-03	195	195	195	195	3,000	1,950
2004-09-01	190	190	190	190	6,000	1,900
2004-08-31	186	201	186	193	8,000	1,930
2004-08-30	197	197	196	196	6,000	1,960
2004-08-27	200	200	200	200	2,000	2,000
2004-08-26	204	204	200	200	6,000	2,000
2004-08-25	204	204	204	204	9,000	2,040
2004-08-24	200	200	200	200	2,000	2,000
2004-08-20	200	200	200	200	2,000	2,000
2004-08-19	200	200	197	197	7,000	1,970
2004-08-18	205	205	198	198	9,000	1,980
2004-08-17	205	205	198	198	3,000	1,980
2004-08-16	209	209	209	209	10,000	2,090
2004-08-12	201	201	201	201	1,000	2,010
2004-08-11	208	208	208	208	3,000	2,080
2004-08-06	205	208	205	205	5,000	2,050
2004-08-05	204	210	204	210	4,000	2,100
2004-08-04	216	216	214	214	10,000	2,140
2004-08-03	223	223	215	215	3,000	2,150
2004-08-02	230	235	230	235	5,000	2,350
2004-07-30	230	231	230	231	4,000	2,310
2004-07-29	235	235	235	235	3,000	2,350
2004-07-28	246	246	230	230	6,000	2,300
2004-07-27	245	250	240	248	83,000	2,480
2004-07-26	239	239	230	235	41,000	2,350
2004-07-23	235	236	235	235	5,000	2,350
2004-07-22	225	240	225	235	35,000	2,350
2004-07-21	231	231	225	225	26,000	2,250
2004-07-20	233	233	230	231	29,000	2,310
2004-07-16	234	240	234	240	12,000	2,400
2004-07-15	234	238	233	233	32,000	2,330
2004-07-14	230	254	220	254	72,000	2,540
2004-07-13	205	230	205	230	35,000	2,300
2004-07-12	196	200	196	200	29,000	2,000
2004-07-09	200	200	197	197	15,000	1,970
2004-07-08	200	200	200	200	2,000	2,000
2004-07-07	197	200	197	200	11,000	2,000
2004-07-06	198	198	195	196	12,000	1,960
2004-07-05	194	200	194	200	20,000	2,000
2004-07-02	191	195	190	190	14,000	1,900
2004-07-01	200	200	190	196	12,000	1,960
2004-06-30	200	200	200	200	5,000	2,000
2004-06-29	199	200	199	200	3,000	2,000
2004-06-28	199	199	199	199	1,000	1,990
2004-06-25	202	202	195	195	14,000	1,950
2004-06-24	193	197	189	197	7,000	1,970
2004-06-22	197	197	197	197	1,000	1,970
2004-06-21	189	198	188	198	6,000	1,980
2004-06-16	188	190	188	190	3,000	1,900
2004-06-14	180	189	180	188	8,000	1,880
2004-06-03	186	186	186	186	2,000	1,860
2004-06-02	190	190	190	190	1,000	1,900
2004-05-31	185	185	185	185	1,000	1,850
2004-05-28	190	190	190	190	10,000	1,900
2004-05-26	200	200	197	200	4,000	2,000
2004-05-25	200	200	197	197	12,000	1,970
2004-05-24	195	195	195	195	3,000	1,950
2004-05-17	200	200	180	185	6,000	1,850
2004-05-14	200	200	200	200	1,000	2,000
2004-05-12	210	210	210	210	3,000	2,100
2004-05-10	220	220	215	220	15,000	2,200
2004-05-07	223	225	198	220	33,000	2,200
2004-05-06	214	233	206	218	37,000	2,180
2004-04-30	191	194	190	194	16,000	1,940
2004-04-28	191	191	191	191	1,000	1,910
2004-04-27	194	194	190	190	5,000	1,900
2004-04-26	194	194	191	191	12,000	1,910
2004-04-23	190	194	190	194	5,000	1,940
2004-04-22	194	194	191	194	4,000	1,940
2004-04-21	190	190	190	190	12,000	1,900
2004-04-20	190	190	190	190	14,000	1,900
2004-04-15	201	201	200	200	2,000	2,000
2004-04-14	200	200	200	200	6,000	2,000
2004-04-13	195	203	195	200	9,000	2,000
2004-04-12	194	198	194	198	4,000	1,980
2004-04-09	198	199	190	190	7,000	1,900
2004-04-08	205	205	200	200	8,000	2,000
2004-04-07	200	201	200	201	8,000	2,010
2004-04-06	205	210	200	200	26,000	2,000
2004-04-05	200	200	192	199	15,000	1,990
2004-04-02	190	198	190	196	14,000	1,960
2004-04-01	183	183	183	183	4,000	1,830
2004-03-31	175	180	175	180	5,000	1,800
2004-03-30	175	181	175	175	26,000	1,750
2004-03-29	173	173	170	170	10,000	1,700
2004-03-26	175	175	170	170	8,000	1,700
2004-03-25	175	175	175	175	16,000	1,750
2004-03-24	173	175	173	175	9,000	1,750
2004-03-23	170	170	170	170	3,000	1,700
2004-03-22	173	173	170	170	2,000	1,700
2004-03-19	175	175	169	169	4,000	1,690
2004-03-18	168	175	168	175	10,000	1,750
2004-03-17	169	169	163	163	4,000	1,630
2004-03-16	164	170	164	170	8,000	1,700
2004-03-15	164	164	162	162	3,000	1,620
2004-03-12	162	162	160	160	6,000	1,600
2004-03-11	162	165	162	165	3,000	1,650
2004-03-10	161	163	161	163	2,000	1,630
2004-03-09	159	161	159	161	2,000	1,610
2004-03-08	162	162	158	158	3,000	1,580
2004-03-05	155	157	155	157	3,000	1,570
2004-03-04	151	154	151	154	12,000	1,540
2004-03-03	154	154	154	154	4,000	1,540
2004-03-01	154	154	154	154	13,000	1,540
2004-02-27	154	154	154	154	8,000	1,540
2004-02-26	154	154	154	154	2,000	1,540
2004-02-25	154	154	146	146	14,000	1,460
2004-02-24	148	148	148	148	3,000	1,480
2004-02-23	148	148	145	145	5,000	1,450
2004-02-19	147	147	147	147	3,000	1,470
2004-02-18	152	152	152	152	2,000	1,520
2004-02-17	149	149	149	149	3,000	1,490
2004-02-13	145	145	145	145	1,000	1,450
2004-02-10	145	145	145	145	1,000	1,450
2004-02-05	143	143	143	143	1,000	1,430
2004-02-04	143	143	141	141	5,000	1,410
2004-02-02	147	147	147	147	1,000	1,470
2004-01-29	142	145	142	145	11,000	1,450
2004-01-28	152	152	152	152	1,000	1,520
2004-01-27	155	155	150	150	11,000	1,500
2004-01-26	161	161	152	152	17,000	1,520
2004-01-23	151	151	151	151	2,000	1,510
2004-01-21	150	150	150	150	2,000	1,500
2004-01-19	151	151	151	151	1,000	1,510
2004-01-16	151	151	151	151	4,000	1,510
2004-01-15	154	154	147	147	16,000	1,470
2004-01-14	144	144	144	144	2,000	1,440
2004-01-08	141	141	141	141	1,000	1,410
2004-01-07	145	145	140	140	3,000	1,400

分割・併合履歴： [2018-09-26]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31