9063 岡山県貨物運送(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2006-12-28 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-12-27 | 224 | 224 | 224 | 224 | 4,000 | 2,240 |
| 2006-12-26 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2006-12-25 | 219 | 224 | 214 | 214 | 12,000 | 2,140 |
| 2006-12-22 | 226 | 229 | 219 | 229 | 23,000 | 2,290 |
| 2006-12-21 | 230 | 230 | 225 | 230 | 12,000 | 2,300 |
| 2006-12-20 | 226 | 226 | 225 | 225 | 2,000 | 2,250 |
| 2006-12-19 | 220 | 225 | 220 | 225 | 12,000 | 2,250 |
| 2006-12-18 | 220 | 221 | 220 | 221 | 3,000 | 2,210 |
| 2006-12-15 | 213 | 215 | 213 | 215 | 8,000 | 2,150 |
| 2006-12-14 | 215 | 215 | 210 | 211 | 9,000 | 2,110 |
| 2006-12-13 | 219 | 219 | 215 | 215 | 12,000 | 2,150 |
| 2006-12-12 | 215 | 215 | 206 | 215 | 5,000 | 2,150 |
| 2006-12-11 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2006-12-06 | 219 | 220 | 219 | 220 | 4,000 | 2,200 |
| 2006-12-05 | 219 | 219 | 219 | 219 | 3,000 | 2,190 |
| 2006-12-04 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-12-01 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2006-11-30 | 227 | 227 | 222 | 224 | 4,000 | 2,240 |
| 2006-11-29 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2006-11-28 | 210 | 220 | 205 | 220 | 11,000 | 2,200 |
| 2006-11-27 | 230 | 230 | 213 | 213 | 18,000 | 2,130 |
| 2006-11-24 | 223 | 223 | 211 | 211 | 7,000 | 2,110 |
| 2006-11-22 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2006-11-20 | 214 | 214 | 213 | 213 | 2,000 | 2,130 |
| 2006-11-16 | 224 | 224 | 220 | 220 | 8,000 | 2,200 |
| 2006-11-15 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2006-11-14 | 219 | 223 | 219 | 223 | 5,000 | 2,230 |
| 2006-11-13 | 211 | 219 | 211 | 219 | 3,000 | 2,190 |
| 2006-11-07 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 2006-11-06 | 210 | 220 | 210 | 220 | 2,000 | 2,200 |
| 2006-11-02 | 226 | 227 | 225 | 225 | 7,000 | 2,250 |
| 2006-11-01 | 223 | 230 | 223 | 230 | 4,000 | 2,300 |
| 2006-10-27 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2006-10-26 | 237 | 238 | 230 | 230 | 5,000 | 2,300 |
| 2006-10-25 | 235 | 238 | 235 | 238 | 8,000 | 2,380 |
| 2006-10-24 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-10-23 | 222 | 225 | 222 | 225 | 8,000 | 2,250 |
| 2006-10-20 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-10-18 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2006-10-12 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-10-11 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-10-10 | 233 | 233 | 230 | 230 | 2,000 | 2,300 |
| 2006-10-06 | 234 | 234 | 234 | 234 | 5,000 | 2,340 |
| 2006-10-04 | 234 | 234 | 234 | 234 | 3,000 | 2,340 |
| 2006-10-02 | 235 | 239 | 235 | 239 | 4,000 | 2,390 |
| 2006-09-29 | 231 | 240 | 230 | 240 | 10,000 | 2,400 |
| 2006-09-26 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2006-09-25 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 2006-09-22 | 222 | 234 | 222 | 230 | 12,000 | 2,300 |
| 2006-09-20 | 224 | 230 | 224 | 230 | 7,000 | 2,300 |
| 2006-09-19 | 238 | 238 | 228 | 228 | 2,000 | 2,280 |
| 2006-09-15 | 233 | 238 | 233 | 238 | 3,000 | 2,380 |
| 2006-09-14 | 245 | 245 | 230 | 244 | 16,000 | 2,440 |
| 2006-09-13 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2006-09-12 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2006-09-11 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2006-09-07 | 241 | 241 | 240 | 240 | 2,000 | 2,400 |
| 2006-09-06 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 2006-09-04 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2006-09-01 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2006-08-31 | 241 | 241 | 237 | 237 | 3,000 | 2,370 |
| 2006-08-30 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2006-08-29 | 252 | 252 | 238 | 243 | 3,000 | 2,430 |
| 2006-08-28 | 241 | 242 | 241 | 242 | 3,000 | 2,420 |
| 2006-08-25 | 242 | 242 | 240 | 240 | 8,000 | 2,400 |
| 2006-08-23 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2006-08-22 | 243 | 243 | 242 | 242 | 2,000 | 2,420 |
| 2006-08-18 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2006-08-17 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2006-08-16 | 242 | 242 | 235 | 235 | 3,000 | 2,350 |
| 2006-08-15 | 242 | 242 | 242 | 242 | 6,000 | 2,420 |
| 2006-08-14 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2006-08-11 | 227 | 228 | 222 | 227 | 9,000 | 2,270 |
| 2006-08-10 | 230 | 242 | 230 | 242 | 6,000 | 2,420 |
| 2006-08-08 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2006-08-07 | 231 | 231 | 230 | 230 | 3,000 | 2,300 |
| 2006-08-04 | 230 | 230 | 230 | 230 | 9,000 | 2,300 |
| 2006-08-02 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2006-08-01 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2006-07-31 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-07-28 | 220 | 225 | 220 | 225 | 13,000 | 2,250 |
| 2006-07-27 | 239 | 240 | 229 | 240 | 9,000 | 2,400 |
| 2006-07-26 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2006-07-25 | 257 | 257 | 255 | 255 | 21,000 | 2,550 |
| 2006-07-24 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2006-07-20 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2006-07-14 | 230 | 230 | 228 | 230 | 8,000 | 2,300 |
| 2006-07-13 | 244 | 245 | 244 | 244 | 5,000 | 2,440 |
| 2006-07-12 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2006-07-11 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2006-07-10 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2006-07-07 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2006-07-04 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2006-07-03 | 235 | 247 | 235 | 247 | 4,000 | 2,470 |
| 2006-06-30 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2006-06-29 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2006-06-28 | 231 | 232 | 231 | 231 | 3,000 | 2,310 |
| 2006-06-27 | 241 | 241 | 232 | 232 | 7,000 | 2,320 |
| 2006-06-26 | 231 | 231 | 231 | 231 | 18,000 | 2,310 |
| 2006-06-22 | 230 | 238 | 230 | 238 | 5,000 | 2,380 |
| 2006-06-20 | 223 | 230 | 223 | 230 | 5,000 | 2,300 |
| 2006-06-19 | 230 | 230 | 226 | 226 | 3,000 | 2,260 |
| 2006-06-16 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-06-15 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-06-14 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 2006-06-13 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2006-06-12 | 225 | 231 | 225 | 226 | 3,000 | 2,260 |
| 2006-06-09 | 220 | 235 | 220 | 235 | 13,000 | 2,350 |
| 2006-06-08 | 230 | 235 | 221 | 221 | 9,000 | 2,210 |
| 2006-06-07 | 233 | 235 | 232 | 232 | 12,000 | 2,320 |
| 2006-06-06 | 232 | 233 | 230 | 230 | 18,000 | 2,300 |
| 2006-06-05 | 230 | 232 | 230 | 232 | 2,000 | 2,320 |
| 2006-06-02 | 234 | 238 | 221 | 229 | 16,000 | 2,290 |
| 2006-06-01 | 233 | 234 | 233 | 234 | 3,000 | 2,340 |
| 2006-05-31 | 238 | 238 | 233 | 233 | 15,000 | 2,330 |
| 2006-05-30 | 239 | 240 | 229 | 240 | 21,000 | 2,400 |
| 2006-05-29 | 239 | 240 | 230 | 240 | 11,000 | 2,400 |
| 2006-05-26 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2006-05-25 | 240 | 240 | 234 | 234 | 13,000 | 2,340 |
| 2006-05-24 | 230 | 235 | 225 | 235 | 21,000 | 2,350 |
| 2006-05-23 | 239 | 239 | 238 | 238 | 2,000 | 2,380 |
| 2006-05-22 | 248 | 248 | 245 | 245 | 20,000 | 2,450 |
| 2006-05-19 | 245 | 250 | 240 | 245 | 21,000 | 2,450 |
| 2006-05-18 | 243 | 244 | 241 | 244 | 10,000 | 2,440 |
| 2006-05-17 | 251 | 251 | 244 | 245 | 4,000 | 2,450 |
| 2006-05-16 | 246 | 246 | 246 | 246 | 4,000 | 2,460 |
| 2006-05-15 | 250 | 250 | 244 | 244 | 5,000 | 2,440 |
| 2006-05-12 | 246 | 254 | 245 | 254 | 10,000 | 2,540 |
| 2006-05-11 | 248 | 248 | 248 | 248 | 3,000 | 2,480 |
| 2006-05-10 | 249 | 249 | 248 | 248 | 12,000 | 2,480 |
| 2006-05-09 | 249 | 249 | 249 | 249 | 7,000 | 2,490 |
| 2006-05-08 | 251 | 251 | 249 | 249 | 4,000 | 2,490 |
| 2006-05-02 | 252 | 252 | 250 | 250 | 2,000 | 2,500 |
| 2006-05-01 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2006-04-28 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2006-04-27 | 255 | 256 | 255 | 256 | 8,000 | 2,560 |
| 2006-04-26 | 256 | 257 | 256 | 257 | 15,000 | 2,570 |
| 2006-04-25 | 259 | 259 | 256 | 256 | 9,000 | 2,560 |
| 2006-04-24 | 259 | 259 | 257 | 258 | 6,000 | 2,580 |
| 2006-04-21 | 262 | 262 | 260 | 260 | 14,000 | 2,600 |
| 2006-04-20 | 264 | 264 | 263 | 263 | 2,000 | 2,630 |
| 2006-04-19 | 264 | 264 | 263 | 264 | 7,000 | 2,640 |
| 2006-04-18 | 261 | 263 | 261 | 263 | 8,000 | 2,630 |
| 2006-04-17 | 265 | 265 | 262 | 262 | 12,000 | 2,620 |
| 2006-04-14 | 265 | 265 | 265 | 265 | 13,000 | 2,650 |
| 2006-04-13 | 265 | 265 | 264 | 264 | 10,000 | 2,640 |
| 2006-04-12 | 265 | 269 | 265 | 269 | 9,000 | 2,690 |
| 2006-04-11 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2006-04-10 | 265 | 276 | 265 | 276 | 30,000 | 2,760 |
| 2006-04-07 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2006-04-06 | 265 | 265 | 261 | 261 | 3,000 | 2,610 |
| 2006-04-04 | 271 | 271 | 270 | 270 | 5,000 | 2,700 |
| 2006-03-31 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2006-03-30 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2006-03-29 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2006-03-28 | 274 | 274 | 273 | 273 | 2,000 | 2,730 |
| 2006-03-27 | 270 | 273 | 270 | 273 | 10,000 | 2,730 |
| 2006-03-24 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2006-03-23 | 272 | 273 | 272 | 272 | 4,000 | 2,720 |
| 2006-03-22 | 273 | 273 | 272 | 273 | 5,000 | 2,730 |
| 2006-03-20 | 262 | 269 | 262 | 269 | 8,000 | 2,690 |
| 2006-03-17 | 266 | 266 | 260 | 260 | 5,000 | 2,600 |
| 2006-03-16 | 269 | 270 | 261 | 261 | 14,000 | 2,610 |
| 2006-03-14 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2006-03-13 | 266 | 268 | 260 | 268 | 25,000 | 2,680 |
| 2006-03-10 | 266 | 269 | 266 | 269 | 6,000 | 2,690 |
| 2006-03-09 | 263 | 263 | 263 | 263 | 5,000 | 2,630 |
| 2006-03-07 | 259 | 266 | 259 | 266 | 24,000 | 2,660 |
| 2006-03-03 | 265 | 274 | 255 | 274 | 26,000 | 2,740 |
| 2006-03-02 | 280 | 280 | 274 | 274 | 7,000 | 2,740 |
| 2006-03-01 | 271 | 275 | 271 | 275 | 4,000 | 2,750 |
| 2006-02-28 | 271 | 273 | 271 | 273 | 8,000 | 2,730 |
| 2006-02-27 | 280 | 280 | 270 | 270 | 6,000 | 2,700 |
| 2006-02-24 | 269 | 276 | 268 | 276 | 5,000 | 2,760 |
| 2006-02-23 | 278 | 278 | 277 | 277 | 3,000 | 2,770 |
| 2006-02-22 | 265 | 270 | 265 | 270 | 4,000 | 2,700 |
| 2006-02-21 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2006-02-20 | 272 | 272 | 267 | 270 | 10,000 | 2,700 |
| 2006-02-16 | 273 | 279 | 273 | 279 | 5,000 | 2,790 |
| 2006-02-15 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-02-14 | 272 | 280 | 266 | 280 | 9,000 | 2,800 |
| 2006-02-13 | 289 | 290 | 272 | 272 | 14,000 | 2,720 |
| 2006-02-10 | 286 | 289 | 284 | 284 | 5,000 | 2,840 |
| 2006-02-09 | 293 | 294 | 292 | 292 | 8,000 | 2,920 |
| 2006-02-08 | 293 | 293 | 289 | 289 | 5,000 | 2,890 |
| 2006-02-07 | 287 | 292 | 287 | 290 | 14,000 | 2,900 |
| 2006-02-06 | 290 | 290 | 285 | 285 | 9,000 | 2,850 |
| 2006-02-03 | 288 | 293 | 281 | 291 | 21,000 | 2,910 |
| 2006-02-02 | 288 | 293 | 288 | 290 | 17,000 | 2,900 |
| 2006-02-01 | 288 | 288 | 287 | 288 | 12,000 | 2,880 |
| 2006-01-31 | 295 | 295 | 281 | 288 | 26,000 | 2,880 |
| 2006-01-30 | 292 | 292 | 290 | 290 | 4,000 | 2,900 |
| 2006-01-27 | 289 | 290 | 289 | 290 | 7,000 | 2,900 |
| 2006-01-26 | 293 | 293 | 290 | 290 | 9,000 | 2,900 |
| 2006-01-25 | 296 | 296 | 290 | 290 | 128,000 | 2,900 |
| 2006-01-24 | 280 | 285 | 280 | 281 | 4,000 | 2,810 |
| 2006-01-23 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2006-01-20 | 290 | 290 | 281 | 281 | 5,000 | 2,810 |
| 2006-01-19 | 267 | 295 | 267 | 295 | 9,000 | 2,950 |
| 2006-01-18 | 288 | 289 | 265 | 265 | 59,000 | 2,650 |
| 2006-01-17 | 297 | 297 | 291 | 291 | 31,000 | 2,910 |
| 2006-01-16 | 306 | 306 | 295 | 300 | 48,000 | 3,000 |
| 2006-01-13 | 294 | 300 | 293 | 296 | 54,000 | 2,960 |
| 2006-01-12 | 290 | 292 | 290 | 292 | 14,000 | 2,920 |
| 2006-01-11 | 290 | 290 | 289 | 290 | 9,000 | 2,900 |
| 2006-01-10 | 290 | 292 | 290 | 290 | 21,000 | 2,900 |
| 2006-01-06 | 290 | 290 | 287 | 288 | 13,000 | 2,880 |
| 2006-01-05 | 289 | 290 | 289 | 289 | 9,000 | 2,890 |
| 2006-01-04 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
