9063 岡山県貨物運送(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 292 | 292 | 285 | 286 | 12,000 | 2,860 |
| 2005-12-29 | 287 | 291 | 287 | 291 | 28,000 | 2,910 |
| 2005-12-28 | 286 | 287 | 285 | 287 | 6,000 | 2,870 |
| 2005-12-27 | 286 | 286 | 285 | 286 | 10,000 | 2,860 |
| 2005-12-26 | 285 | 286 | 282 | 286 | 20,000 | 2,860 |
| 2005-12-22 | 286 | 286 | 280 | 280 | 13,000 | 2,800 |
| 2005-12-21 | 283 | 286 | 283 | 286 | 35,000 | 2,860 |
| 2005-12-20 | 283 | 284 | 283 | 283 | 14,000 | 2,830 |
| 2005-12-19 | 283 | 284 | 282 | 284 | 21,000 | 2,840 |
| 2005-12-16 | 288 | 288 | 283 | 283 | 17,000 | 2,830 |
| 2005-12-15 | 282 | 284 | 277 | 283 | 94,000 | 2,830 |
| 2005-12-14 | 285 | 285 | 275 | 279 | 35,000 | 2,790 |
| 2005-12-13 | 281 | 281 | 277 | 277 | 6,000 | 2,770 |
| 2005-12-12 | 279 | 283 | 276 | 281 | 34,000 | 2,810 |
| 2005-12-09 | 276 | 277 | 272 | 276 | 25,000 | 2,760 |
| 2005-12-08 | 277 | 277 | 276 | 276 | 29,000 | 2,760 |
| 2005-12-07 | 284 | 284 | 277 | 277 | 16,000 | 2,770 |
| 2005-12-06 | 283 | 285 | 278 | 283 | 28,000 | 2,830 |
| 2005-12-05 | 284 | 284 | 282 | 282 | 5,000 | 2,820 |
| 2005-12-02 | 281 | 284 | 279 | 284 | 16,000 | 2,840 |
| 2005-12-01 | 280 | 281 | 276 | 280 | 18,000 | 2,800 |
| 2005-11-30 | 276 | 280 | 276 | 280 | 5,000 | 2,800 |
| 2005-11-29 | 278 | 279 | 276 | 279 | 7,000 | 2,790 |
| 2005-11-28 | 284 | 284 | 276 | 280 | 12,000 | 2,800 |
| 2005-11-25 | 280 | 285 | 270 | 285 | 54,000 | 2,850 |
| 2005-11-24 | 287 | 288 | 287 | 288 | 4,000 | 2,880 |
| 2005-11-22 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2005-11-21 | 293 | 293 | 287 | 287 | 20,000 | 2,870 |
| 2005-11-18 | 293 | 294 | 292 | 292 | 38,000 | 2,920 |
| 2005-11-17 | 292 | 293 | 287 | 289 | 33,000 | 2,890 |
| 2005-11-16 | 293 | 293 | 292 | 293 | 18,000 | 2,930 |
| 2005-11-15 | 291 | 295 | 282 | 293 | 54,000 | 2,930 |
| 2005-11-14 | 289 | 292 | 287 | 288 | 19,000 | 2,880 |
| 2005-11-11 | 287 | 287 | 284 | 286 | 21,000 | 2,860 |
| 2005-11-10 | 293 | 293 | 288 | 288 | 55,000 | 2,880 |
| 2005-11-09 | 294 | 294 | 291 | 291 | 23,000 | 2,910 |
| 2005-11-08 | 295 | 295 | 291 | 293 | 22,000 | 2,930 |
| 2005-11-07 | 296 | 296 | 289 | 295 | 63,000 | 2,950 |
| 2005-11-04 | 287 | 291 | 285 | 291 | 37,000 | 2,910 |
| 2005-11-02 | 285 | 289 | 284 | 287 | 41,000 | 2,870 |
| 2005-11-01 | 285 | 285 | 281 | 285 | 42,000 | 2,850 |
| 2005-10-31 | 282 | 319 | 282 | 284 | 699,000 | 2,840 |
| 2005-10-28 | 284 | 284 | 277 | 280 | 60,000 | 2,800 |
| 2005-10-27 | 283 | 286 | 283 | 283 | 63,000 | 2,830 |
| 2005-10-26 | 282 | 286 | 281 | 282 | 35,000 | 2,820 |
| 2005-10-25 | 283 | 283 | 277 | 278 | 20,000 | 2,780 |
| 2005-10-24 | 278 | 282 | 278 | 279 | 10,000 | 2,790 |
| 2005-10-21 | 283 | 283 | 279 | 279 | 41,000 | 2,790 |
| 2005-10-20 | 279 | 284 | 275 | 281 | 66,000 | 2,810 |
| 2005-10-19 | 271 | 295 | 271 | 279 | 370,000 | 2,790 |
| 2005-10-18 | 274 | 275 | 270 | 270 | 60,000 | 2,700 |
| 2005-10-17 | 272 | 272 | 270 | 271 | 21,000 | 2,710 |
| 2005-10-14 | 271 | 275 | 271 | 271 | 11,000 | 2,710 |
| 2005-10-13 | 274 | 274 | 270 | 272 | 22,000 | 2,720 |
| 2005-10-12 | 274 | 295 | 271 | 271 | 313,000 | 2,710 |
| 2005-10-11 | 272 | 278 | 272 | 274 | 30,000 | 2,740 |
| 2005-10-07 | 267 | 275 | 266 | 271 | 30,000 | 2,710 |
| 2005-10-06 | 278 | 278 | 265 | 267 | 26,000 | 2,670 |
| 2005-10-05 | 280 | 280 | 275 | 278 | 21,000 | 2,780 |
| 2005-10-04 | 270 | 275 | 265 | 275 | 53,000 | 2,750 |
| 2005-10-03 | 270 | 270 | 266 | 269 | 24,000 | 2,690 |
| 2005-09-30 | 266 | 293 | 264 | 269 | 319,000 | 2,690 |
| 2005-09-29 | 270 | 270 | 264 | 264 | 31,000 | 2,640 |
| 2005-09-28 | 264 | 275 | 264 | 270 | 40,000 | 2,700 |
| 2005-09-27 | 274 | 274 | 269 | 269 | 30,000 | 2,690 |
| 2005-09-26 | 277 | 277 | 271 | 273 | 46,000 | 2,730 |
| 2005-09-22 | 271 | 272 | 270 | 270 | 43,000 | 2,700 |
| 2005-09-21 | 273 | 299 | 273 | 275 | 449,000 | 2,750 |
| 2005-09-20 | 276 | 276 | 264 | 268 | 117,000 | 2,680 |
| 2005-09-16 | 280 | 280 | 273 | 276 | 55,000 | 2,760 |
| 2005-09-15 | 283 | 289 | 276 | 282 | 180,000 | 2,820 |
| 2005-09-14 | 280 | 296 | 276 | 284 | 532,000 | 2,840 |
| 2005-09-13 | 265 | 326 | 265 | 300 | 2,558,000 | 3,000 |
| 2005-09-12 | 263 | 265 | 259 | 259 | 42,000 | 2,590 |
| 2005-09-09 | 257 | 260 | 254 | 256 | 45,000 | 2,560 |
| 2005-09-08 | 270 | 274 | 250 | 257 | 112,000 | 2,570 |
| 2005-09-07 | 266 | 308 | 266 | 269 | 1,266,000 | 2,690 |
| 2005-09-06 | 276 | 277 | 265 | 266 | 180,000 | 2,660 |
| 2005-09-05 | 318 | 349 | 277 | 282 | 2,933,000 | 2,820 |
| 2005-09-02 | 246 | 316 | 246 | 285 | 2,603,000 | 2,850 |
| 2005-09-01 | 242 | 246 | 242 | 245 | 33,000 | 2,450 |
| 2005-08-31 | 243 | 243 | 242 | 242 | 5,000 | 2,420 |
| 2005-08-30 | 240 | 242 | 240 | 242 | 15,000 | 2,420 |
| 2005-08-29 | 240 | 242 | 240 | 240 | 4,000 | 2,400 |
| 2005-08-26 | 240 | 241 | 236 | 240 | 16,000 | 2,400 |
| 2005-08-25 | 242 | 242 | 239 | 240 | 8,000 | 2,400 |
| 2005-08-24 | 243 | 243 | 240 | 240 | 5,000 | 2,400 |
| 2005-08-23 | 243 | 243 | 240 | 240 | 6,000 | 2,400 |
| 2005-08-22 | 237 | 242 | 231 | 242 | 12,000 | 2,420 |
| 2005-08-19 | 243 | 243 | 237 | 237 | 10,000 | 2,370 |
| 2005-08-18 | 237 | 242 | 237 | 242 | 18,000 | 2,420 |
| 2005-08-17 | 245 | 245 | 237 | 237 | 22,000 | 2,370 |
| 2005-08-16 | 246 | 248 | 242 | 245 | 49,000 | 2,450 |
| 2005-08-15 | 239 | 264 | 236 | 242 | 489,000 | 2,420 |
| 2005-08-12 | 230 | 234 | 230 | 234 | 7,000 | 2,340 |
| 2005-08-11 | 232 | 234 | 232 | 234 | 5,000 | 2,340 |
| 2005-08-10 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2005-08-09 | 235 | 235 | 230 | 230 | 17,000 | 2,300 |
| 2005-08-08 | 229 | 230 | 226 | 230 | 4,000 | 2,300 |
| 2005-08-05 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2005-08-04 | 235 | 235 | 230 | 230 | 14,000 | 2,300 |
| 2005-08-03 | 235 | 236 | 235 | 236 | 2,000 | 2,360 |
| 2005-08-01 | 228 | 233 | 224 | 230 | 21,000 | 2,300 |
| 2005-07-29 | 232 | 232 | 226 | 226 | 5,000 | 2,260 |
| 2005-07-28 | 230 | 230 | 225 | 225 | 9,000 | 2,250 |
| 2005-07-27 | 229 | 233 | 229 | 230 | 9,000 | 2,300 |
| 2005-07-26 | 236 | 236 | 223 | 224 | 14,000 | 2,240 |
| 2005-07-25 | 235 | 235 | 229 | 229 | 27,000 | 2,290 |
| 2005-07-22 | 222 | 225 | 221 | 223 | 9,000 | 2,230 |
| 2005-07-21 | 222 | 222 | 222 | 222 | 9,000 | 2,220 |
| 2005-07-20 | 220 | 223 | 220 | 222 | 9,000 | 2,220 |
| 2005-07-19 | 220 | 222 | 220 | 222 | 9,000 | 2,220 |
| 2005-07-15 | 221 | 221 | 221 | 221 | 5,000 | 2,210 |
| 2005-07-14 | 220 | 225 | 220 | 222 | 5,000 | 2,220 |
| 2005-07-13 | 222 | 222 | 220 | 220 | 5,000 | 2,200 |
| 2005-07-12 | 224 | 224 | 224 | 224 | 6,000 | 2,240 |
| 2005-07-11 | 222 | 224 | 217 | 224 | 11,000 | 2,240 |
| 2005-07-08 | 223 | 223 | 222 | 222 | 2,000 | 2,220 |
| 2005-07-07 | 222 | 223 | 222 | 223 | 2,000 | 2,230 |
| 2005-07-06 | 224 | 225 | 222 | 223 | 6,000 | 2,230 |
| 2005-07-05 | 223 | 225 | 223 | 225 | 5,000 | 2,250 |
| 2005-07-04 | 224 | 225 | 223 | 224 | 7,000 | 2,240 |
| 2005-07-01 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2005-06-30 | 223 | 223 | 222 | 222 | 2,000 | 2,220 |
| 2005-06-29 | 229 | 229 | 222 | 224 | 8,000 | 2,240 |
| 2005-06-28 | 228 | 229 | 228 | 229 | 5,000 | 2,290 |
| 2005-06-27 | 226 | 226 | 226 | 226 | 8,000 | 2,260 |
| 2005-06-24 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2005-06-23 | 223 | 224 | 223 | 224 | 2,000 | 2,240 |
| 2005-06-22 | 223 | 223 | 222 | 222 | 4,000 | 2,220 |
| 2005-06-21 | 225 | 225 | 223 | 223 | 6,000 | 2,230 |
| 2005-06-20 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 2005-06-17 | 222 | 224 | 222 | 224 | 8,000 | 2,240 |
| 2005-06-16 | 227 | 227 | 226 | 226 | 4,000 | 2,260 |
| 2005-06-15 | 225 | 226 | 225 | 226 | 6,000 | 2,260 |
| 2005-06-14 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2005-06-13 | 223 | 225 | 223 | 225 | 2,000 | 2,250 |
| 2005-06-10 | 221 | 225 | 221 | 223 | 8,000 | 2,230 |
| 2005-06-09 | 225 | 226 | 225 | 226 | 2,000 | 2,260 |
| 2005-06-08 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2005-06-07 | 225 | 225 | 223 | 223 | 3,000 | 2,230 |
| 2005-06-06 | 233 | 235 | 229 | 229 | 9,000 | 2,290 |
| 2005-06-03 | 232 | 233 | 232 | 232 | 3,000 | 2,320 |
| 2005-06-02 | 222 | 228 | 222 | 222 | 8,000 | 2,220 |
| 2005-06-01 | 222 | 225 | 222 | 222 | 14,000 | 2,220 |
| 2005-05-31 | 221 | 223 | 220 | 221 | 15,000 | 2,210 |
| 2005-05-30 | 224 | 224 | 221 | 221 | 8,000 | 2,210 |
| 2005-05-27 | 230 | 230 | 220 | 226 | 26,000 | 2,260 |
| 2005-05-26 | 250 | 250 | 240 | 240 | 4,000 | 2,400 |
| 2005-05-25 | 246 | 246 | 240 | 240 | 15,000 | 2,400 |
| 2005-05-24 | 244 | 253 | 244 | 246 | 3,000 | 2,460 |
| 2005-05-23 | 238 | 241 | 238 | 241 | 5,000 | 2,410 |
| 2005-05-20 | 250 | 255 | 248 | 248 | 45,000 | 2,480 |
| 2005-05-19 | 249 | 250 | 248 | 250 | 6,000 | 2,500 |
| 2005-05-18 | 248 | 248 | 245 | 245 | 3,000 | 2,450 |
| 2005-05-17 | 245 | 245 | 241 | 244 | 11,000 | 2,440 |
| 2005-05-16 | 242 | 242 | 240 | 242 | 12,000 | 2,420 |
| 2005-05-13 | 240 | 247 | 239 | 247 | 15,000 | 2,470 |
| 2005-05-12 | 247 | 250 | 247 | 250 | 3,000 | 2,500 |
| 2005-05-11 | 245 | 255 | 245 | 254 | 24,000 | 2,540 |
| 2005-05-10 | 252 | 252 | 244 | 250 | 20,000 | 2,500 |
| 2005-05-09 | 255 | 255 | 250 | 250 | 10,000 | 2,500 |
| 2005-05-06 | 260 | 260 | 245 | 245 | 35,000 | 2,450 |
| 2005-05-02 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2005-04-27 | 243 | 243 | 241 | 241 | 5,000 | 2,410 |
| 2005-04-26 | 249 | 249 | 243 | 243 | 8,000 | 2,430 |
| 2005-04-25 | 245 | 247 | 243 | 245 | 16,000 | 2,450 |
| 2005-04-22 | 243 | 243 | 235 | 241 | 13,000 | 2,410 |
| 2005-04-21 | 240 | 240 | 228 | 240 | 6,000 | 2,400 |
| 2005-04-20 | 227 | 238 | 224 | 238 | 11,000 | 2,380 |
| 2005-04-19 | 221 | 226 | 221 | 226 | 6,000 | 2,260 |
| 2005-04-18 | 224 | 224 | 220 | 220 | 7,000 | 2,200 |
| 2005-04-15 | 230 | 230 | 222 | 228 | 15,000 | 2,280 |
| 2005-04-14 | 238 | 238 | 230 | 235 | 19,000 | 2,350 |
| 2005-04-13 | 241 | 241 | 240 | 240 | 9,000 | 2,400 |
| 2005-04-12 | 243 | 245 | 240 | 243 | 18,000 | 2,430 |
| 2005-04-11 | 245 | 245 | 245 | 245 | 10,000 | 2,450 |
| 2005-04-08 | 242 | 243 | 239 | 243 | 19,000 | 2,430 |
| 2005-04-07 | 245 | 250 | 239 | 241 | 17,000 | 2,410 |
| 2005-04-06 | 240 | 240 | 238 | 240 | 7,000 | 2,400 |
| 2005-04-04 | 235 | 245 | 235 | 237 | 19,000 | 2,370 |
| 2005-04-01 | 243 | 246 | 233 | 233 | 15,000 | 2,330 |
| 2005-03-31 | 240 | 244 | 240 | 244 | 14,000 | 2,440 |
| 2005-03-30 | 239 | 250 | 226 | 250 | 23,000 | 2,500 |
| 2005-03-29 | 257 | 257 | 234 | 245 | 37,000 | 2,450 |
| 2005-03-28 | 259 | 259 | 254 | 256 | 17,000 | 2,560 |
| 2005-03-25 | 260 | 264 | 258 | 258 | 20,000 | 2,580 |
| 2005-03-24 | 269 | 269 | 257 | 259 | 20,000 | 2,590 |
| 2005-03-23 | 274 | 274 | 260 | 265 | 54,000 | 2,650 |
| 2005-03-22 | 245 | 273 | 241 | 273 | 78,000 | 2,730 |
| 2005-03-18 | 240 | 240 | 236 | 236 | 21,000 | 2,360 |
| 2005-03-17 | 250 | 250 | 242 | 242 | 43,000 | 2,420 |
| 2005-03-16 | 238 | 240 | 231 | 240 | 78,000 | 2,400 |
| 2005-03-15 | 223 | 225 | 223 | 225 | 19,000 | 2,250 |
| 2005-03-14 | 222 | 223 | 222 | 223 | 8,000 | 2,230 |
| 2005-03-10 | 216 | 222 | 216 | 222 | 4,000 | 2,220 |
| 2005-03-08 | 219 | 219 | 216 | 216 | 11,000 | 2,160 |
| 2005-03-07 | 221 | 221 | 218 | 218 | 27,000 | 2,180 |
| 2005-03-04 | 218 | 221 | 218 | 221 | 2,000 | 2,210 |
| 2005-03-03 | 215 | 217 | 215 | 217 | 4,000 | 2,170 |
| 2005-03-02 | 225 | 225 | 214 | 223 | 12,000 | 2,230 |
| 2005-03-01 | 210 | 213 | 209 | 211 | 21,000 | 2,110 |
| 2005-02-28 | 209 | 209 | 205 | 208 | 12,000 | 2,080 |
| 2005-02-25 | 207 | 207 | 202 | 207 | 19,000 | 2,070 |
| 2005-02-24 | 203 | 207 | 203 | 206 | 8,000 | 2,060 |
| 2005-02-23 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2005-02-22 | 204 | 205 | 201 | 205 | 7,000 | 2,050 |
| 2005-02-21 | 195 | 205 | 195 | 204 | 6,000 | 2,040 |
| 2005-02-18 | 195 | 195 | 193 | 195 | 13,000 | 1,950 |
| 2005-02-17 | 209 | 209 | 198 | 198 | 24,000 | 1,980 |
| 2005-02-16 | 202 | 203 | 200 | 200 | 22,000 | 2,000 |
| 2005-02-15 | 196 | 200 | 196 | 198 | 39,000 | 1,980 |
| 2005-02-14 | 196 | 197 | 194 | 194 | 11,000 | 1,940 |
| 2005-02-10 | 195 | 195 | 191 | 191 | 5,000 | 1,910 |
| 2005-02-09 | 195 | 195 | 194 | 195 | 3,000 | 1,950 |
| 2005-02-08 | 190 | 195 | 190 | 195 | 6,000 | 1,950 |
| 2005-02-07 | 191 | 194 | 188 | 194 | 25,000 | 1,940 |
| 2005-02-04 | 193 | 196 | 190 | 190 | 12,000 | 1,900 |
| 2005-02-03 | 193 | 198 | 193 | 193 | 9,000 | 1,930 |
| 2005-02-02 | 194 | 198 | 194 | 198 | 2,000 | 1,980 |
| 2005-02-01 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2005-01-31 | 197 | 197 | 196 | 196 | 3,000 | 1,960 |
| 2005-01-27 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2005-01-26 | 198 | 198 | 195 | 195 | 7,000 | 1,950 |
| 2005-01-25 | 198 | 199 | 195 | 196 | 20,000 | 1,960 |
| 2005-01-24 | 192 | 197 | 190 | 197 | 6,000 | 1,970 |
| 2005-01-21 | 196 | 196 | 191 | 191 | 9,000 | 1,910 |
| 2005-01-20 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2005-01-19 | 198 | 198 | 195 | 197 | 3,000 | 1,970 |
| 2005-01-18 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2005-01-17 | 199 | 199 | 191 | 192 | 18,000 | 1,920 |
| 2005-01-14 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 2005-01-13 | 190 | 190 | 181 | 182 | 8,000 | 1,820 |
| 2005-01-11 | 187 | 187 | 182 | 187 | 4,000 | 1,870 |
| 2005-01-07 | 188 | 188 | 186 | 187 | 9,000 | 1,870 |
| 2005-01-06 | 190 | 190 | 186 | 186 | 3,000 | 1,860 |
| 2005-01-05 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2005-01-04 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
分割・併合履歴 ： [2018-09-26]1株→0.1株