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
2005-12-3029229228528612,0002,860
2005-12-2928729128729128,0002,910
2005-12-282862872852876,0002,870
2005-12-2728628628528610,0002,860
2005-12-2628528628228620,0002,860
2005-12-2228628628028013,0002,800
2005-12-2128328628328635,0002,860
2005-12-2028328428328314,0002,830
2005-12-1928328428228421,0002,840
2005-12-1628828828328317,0002,830
2005-12-1528228427728394,0002,830
2005-12-1428528527527935,0002,790
2005-12-132812812772776,0002,770
2005-12-1227928327628134,0002,810
2005-12-0927627727227625,0002,760
2005-12-0827727727627629,0002,760
2005-12-0728428427727716,0002,770
2005-12-0628328527828328,0002,830
2005-12-052842842822825,0002,820
2005-12-0228128427928416,0002,840
2005-12-0128028127628018,0002,800
2005-11-302762802762805,0002,800
2005-11-292782792762797,0002,790
2005-11-2828428427628012,0002,800
2005-11-2528028527028554,0002,850
2005-11-242872882872884,0002,880
2005-11-222882882882882,0002,880
2005-11-2129329328728720,0002,870
2005-11-1829329429229238,0002,920
2005-11-1729229328728933,0002,890
2005-11-1629329329229318,0002,930
2005-11-1529129528229354,0002,930
2005-11-1428929228728819,0002,880
2005-11-1128728728428621,0002,860
2005-11-1029329328828855,0002,880
2005-11-0929429429129123,0002,910
2005-11-0829529529129322,0002,930
2005-11-0729629628929563,0002,950
2005-11-0428729128529137,0002,910
2005-11-0228528928428741,0002,870
2005-11-0128528528128542,0002,850
2005-10-31282319282284699,0002,840
2005-10-2828428427728060,0002,800
2005-10-2728328628328363,0002,830
2005-10-2628228628128235,0002,820
2005-10-2528328327727820,0002,780
2005-10-2427828227827910,0002,790
2005-10-2128328327927941,0002,790
2005-10-2027928427528166,0002,810
2005-10-19271295271279370,0002,790
2005-10-1827427527027060,0002,700
2005-10-1727227227027121,0002,710
2005-10-1427127527127111,0002,710
2005-10-1327427427027222,0002,720
2005-10-12274295271271313,0002,710
2005-10-1127227827227430,0002,740
2005-10-0726727526627130,0002,710
2005-10-0627827826526726,0002,670
2005-10-0528028027527821,0002,780
2005-10-0427027526527553,0002,750
2005-10-0327027026626924,0002,690
2005-09-30266293264269319,0002,690
2005-09-2927027026426431,0002,640
2005-09-2826427526427040,0002,700
2005-09-2727427426926930,0002,690
2005-09-2627727727127346,0002,730
2005-09-2227127227027043,0002,700
2005-09-21273299273275449,0002,750
2005-09-20276276264268117,0002,680
2005-09-1628028027327655,0002,760
2005-09-15283289276282180,0002,820
2005-09-14280296276284532,0002,840
2005-09-132653262653002,558,0003,000
2005-09-1226326525925942,0002,590
2005-09-0925726025425645,0002,560
2005-09-08270274250257112,0002,570
2005-09-072663082662691,266,0002,690
2005-09-06276277265266180,0002,660
2005-09-053183492772822,933,0002,820
2005-09-022463162462852,603,0002,850
2005-09-0124224624224533,0002,450
2005-08-312432432422425,0002,420
2005-08-3024024224024215,0002,420
2005-08-292402422402404,0002,400
2005-08-2624024123624016,0002,400
2005-08-252422422392408,0002,400
2005-08-242432432402405,0002,400
2005-08-232432432402406,0002,400
2005-08-2223724223124212,0002,420
2005-08-1924324323723710,0002,370
2005-08-1823724223724218,0002,420
2005-08-1724524523723722,0002,370
2005-08-1624624824224549,0002,450
2005-08-15239264236242489,0002,420
2005-08-122302342302347,0002,340
2005-08-112322342322345,0002,340
2005-08-102352352352351,0002,350
2005-08-0923523523023017,0002,300
2005-08-082292302262304,0002,300
2005-08-052302302302303,0002,300
2005-08-0423523523023014,0002,300
2005-08-032352362352362,0002,360
2005-08-0122823322423021,0002,300
2005-07-292322322262265,0002,260
2005-07-282302302252259,0002,250
2005-07-272292332292309,0002,300
2005-07-2623623622322414,0002,240
2005-07-2523523522922927,0002,290
2005-07-222222252212239,0002,230
2005-07-212222222222229,0002,220
2005-07-202202232202229,0002,220
2005-07-192202222202229,0002,220
2005-07-152212212212215,0002,210
2005-07-142202252202225,0002,220
2005-07-132222222202205,0002,200
2005-07-122242242242246,0002,240
2005-07-1122222421722411,0002,240
2005-07-082232232222222,0002,220
2005-07-072222232222232,0002,230
2005-07-062242252222236,0002,230
2005-07-052232252232255,0002,250
2005-07-042242252232247,0002,240
2005-07-012232232232231,0002,230
2005-06-302232232222222,0002,220
2005-06-292292292222248,0002,240
2005-06-282282292282295,0002,290
2005-06-272262262262268,0002,260
2005-06-242242242242242,0002,240
2005-06-232232242232242,0002,240
2005-06-222232232222224,0002,220
2005-06-212252252232236,0002,230
2005-06-202242242242243,0002,240
2005-06-172222242222248,0002,240
2005-06-162272272262264,0002,260
2005-06-152252262252266,0002,260
2005-06-142252252252253,0002,250
2005-06-132232252232252,0002,250
2005-06-102212252212238,0002,230
2005-06-092252262252262,0002,260
2005-06-082252252252253,0002,250
2005-06-072252252232233,0002,230
2005-06-062332352292299,0002,290
2005-06-032322332322323,0002,320
2005-06-022222282222228,0002,220
2005-06-0122222522222214,0002,220
2005-05-3122122322022115,0002,210
2005-05-302242242212218,0002,210
2005-05-2723023022022626,0002,260
2005-05-262502502402404,0002,400
2005-05-2524624624024015,0002,400
2005-05-242442532442463,0002,460
2005-05-232382412382415,0002,410
2005-05-2025025524824845,0002,480
2005-05-192492502482506,0002,500
2005-05-182482482452453,0002,450
2005-05-1724524524124411,0002,440
2005-05-1624224224024212,0002,420
2005-05-1324024723924715,0002,470
2005-05-122472502472503,0002,500
2005-05-1124525524525424,0002,540
2005-05-1025225224425020,0002,500
2005-05-0925525525025010,0002,500
2005-05-0626026024524535,0002,450
2005-05-022402402402401,0002,400
2005-04-272432432412415,0002,410
2005-04-262492492432438,0002,430
2005-04-2524524724324516,0002,450
2005-04-2224324323524113,0002,410
2005-04-212402402282406,0002,400
2005-04-2022723822423811,0002,380
2005-04-192212262212266,0002,260
2005-04-182242242202207,0002,200
2005-04-1523023022222815,0002,280
2005-04-1423823823023519,0002,350
2005-04-132412412402409,0002,400
2005-04-1224324524024318,0002,430
2005-04-1124524524524510,0002,450
2005-04-0824224323924319,0002,430
2005-04-0724525023924117,0002,410
2005-04-062402402382407,0002,400
2005-04-0423524523523719,0002,370
2005-04-0124324623323315,0002,330
2005-03-3124024424024414,0002,440
2005-03-3023925022625023,0002,500
2005-03-2925725723424537,0002,450
2005-03-2825925925425617,0002,560
2005-03-2526026425825820,0002,580
2005-03-2426926925725920,0002,590
2005-03-2327427426026554,0002,650
2005-03-2224527324127378,0002,730
2005-03-1824024023623621,0002,360
2005-03-1725025024224243,0002,420
2005-03-1623824023124078,0002,400
2005-03-1522322522322519,0002,250
2005-03-142222232222238,0002,230
2005-03-102162222162224,0002,220
2005-03-0821921921621611,0002,160
2005-03-0722122121821827,0002,180
2005-03-042182212182212,0002,210
2005-03-032152172152174,0002,170
2005-03-0222522521422312,0002,230
2005-03-0121021320921121,0002,110
2005-02-2820920920520812,0002,080
2005-02-2520720720220719,0002,070
2005-02-242032072032068,0002,060
2005-02-232002002002003,0002,000
2005-02-222042052012057,0002,050
2005-02-211952051952046,0002,040
2005-02-1819519519319513,0001,950
2005-02-1720920919819824,0001,980
2005-02-1620220320020022,0002,000
2005-02-1519620019619839,0001,980
2005-02-1419619719419411,0001,940
2005-02-101951951911915,0001,910
2005-02-091951951941953,0001,950
2005-02-081901951901956,0001,950
2005-02-0719119418819425,0001,940
2005-02-0419319619019012,0001,900
2005-02-031931981931939,0001,930
2005-02-021941981941982,0001,980
2005-02-011951951951953,0001,950
2005-01-311971971961963,0001,960
2005-01-271951951951952,0001,950
2005-01-261981981951957,0001,950
2005-01-2519819919519620,0001,960
2005-01-241921971901976,0001,970
2005-01-211961961911919,0001,910
2005-01-201961961961962,0001,960
2005-01-191981981951973,0001,970
2005-01-181981981981982,0001,980
2005-01-1719919919119218,0001,920
2005-01-141911911911914,0001,910
2005-01-131901901811828,0001,820
2005-01-111871871821874,0001,870
2005-01-071881881861879,0001,870
2005-01-061901901861863,0001,860
2005-01-051921921921922,0001,920
2005-01-041891891891892,0001,890

分割・併合履歴 : [2018-09-26]1株→0.1株