9063 岡山県貨物運送(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 175 | 180 | 175 | 179 | 25,000 | 1,790 |
| 2007-12-26 | 189 | 189 | 180 | 180 | 2,000 | 1,800 |
| 2007-12-25 | 180 | 181 | 180 | 180 | 12,000 | 1,800 |
| 2007-12-21 | 180 | 180 | 179 | 180 | 21,000 | 1,800 |
| 2007-12-20 | 181 | 181 | 180 | 180 | 50,000 | 1,800 |
| 2007-12-19 | 180 | 182 | 180 | 181 | 159,000 | 1,810 |
| 2007-12-18 | 178 | 179 | 178 | 179 | 7,000 | 1,790 |
| 2007-12-17 | 180 | 181 | 180 | 180 | 23,000 | 1,800 |
| 2007-12-14 | 184 | 184 | 182 | 182 | 38,000 | 1,820 |
| 2007-12-13 | 180 | 185 | 180 | 183 | 167,000 | 1,830 |
| 2007-12-12 | 179 | 185 | 179 | 185 | 230,000 | 1,850 |
| 2007-12-11 | 180 | 180 | 176 | 179 | 14,000 | 1,790 |
| 2007-12-10 | 167 | 179 | 167 | 179 | 13,000 | 1,790 |
| 2007-12-07 | 179 | 179 | 177 | 177 | 7,000 | 1,770 |
| 2007-12-06 | 178 | 178 | 177 | 177 | 4,000 | 1,770 |
| 2007-12-05 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2007-12-04 | 181 | 181 | 180 | 181 | 5,000 | 1,810 |
| 2007-12-03 | 181 | 182 | 180 | 180 | 8,000 | 1,800 |
| 2007-11-30 | 182 | 182 | 181 | 181 | 3,000 | 1,810 |
| 2007-11-29 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2007-11-27 | 190 | 190 | 175 | 175 | 9,000 | 1,750 |
| 2007-11-26 | 189 | 189 | 185 | 185 | 7,000 | 1,850 |
| 2007-11-21 | 185 | 186 | 185 | 186 | 2,000 | 1,860 |
| 2007-11-20 | 177 | 183 | 177 | 183 | 3,000 | 1,830 |
| 2007-11-19 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2007-11-16 | 180 | 180 | 173 | 173 | 11,000 | 1,730 |
| 2007-11-15 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2007-11-14 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2007-11-13 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2007-11-12 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2007-11-09 | 180 | 190 | 180 | 190 | 4,000 | 1,900 |
| 2007-11-08 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2007-11-07 | 182 | 182 | 182 | 182 | 3,000 | 1,820 |
| 2007-10-26 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2007-10-25 | 198 | 198 | 198 | 198 | 6,000 | 1,980 |
| 2007-10-24 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2007-10-22 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2007-10-19 | 183 | 185 | 170 | 185 | 10,000 | 1,850 |
| 2007-10-17 | 182 | 185 | 182 | 182 | 5,000 | 1,820 |
| 2007-10-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-10-15 | 185 | 185 | 175 | 185 | 12,000 | 1,850 |
| 2007-10-10 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-10-09 | 189 | 189 | 185 | 185 | 6,000 | 1,850 |
| 2007-10-05 | 182 | 189 | 182 | 189 | 4,000 | 1,890 |
| 2007-10-04 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2007-10-03 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-10-01 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2007-09-28 | 178 | 186 | 178 | 186 | 6,000 | 1,860 |
| 2007-09-27 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2007-09-26 | 191 | 191 | 177 | 177 | 5,000 | 1,770 |
| 2007-09-25 | 175 | 175 | 175 | 175 | 9,000 | 1,750 |
| 2007-09-21 | 181 | 182 | 181 | 181 | 3,000 | 1,810 |
| 2007-09-20 | 185 | 185 | 180 | 180 | 4,000 | 1,800 |
| 2007-09-19 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2007-09-14 | 175 | 180 | 175 | 180 | 6,000 | 1,800 |
| 2007-09-13 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2007-09-12 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2007-09-11 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2007-09-10 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2007-09-07 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2007-09-06 | 180 | 185 | 180 | 185 | 3,000 | 1,850 |
| 2007-09-05 | 188 | 188 | 185 | 188 | 8,000 | 1,880 |
| 2007-09-04 | 188 | 190 | 185 | 187 | 10,000 | 1,870 |
| 2007-09-03 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-08-31 | 200 | 200 | 192 | 192 | 2,000 | 1,920 |
| 2007-08-30 | 190 | 200 | 190 | 200 | 6,000 | 2,000 |
| 2007-08-29 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2007-08-28 | 197 | 197 | 192 | 192 | 3,000 | 1,920 |
| 2007-08-27 | 202 | 202 | 192 | 192 | 8,000 | 1,920 |
| 2007-08-24 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2007-08-23 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-08-22 | 194 | 194 | 193 | 194 | 4,000 | 1,940 |
| 2007-08-21 | 200 | 200 | 195 | 195 | 8,000 | 1,950 |
| 2007-08-20 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2007-08-16 | 205 | 205 | 195 | 195 | 16,000 | 1,950 |
| 2007-08-15 | 206 | 206 | 200 | 200 | 6,000 | 2,000 |
| 2007-08-14 | 205 | 205 | 200 | 203 | 4,000 | 2,030 |
| 2007-08-13 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2007-08-10 | 196 | 204 | 194 | 204 | 18,000 | 2,040 |
| 2007-08-09 | 200 | 210 | 200 | 210 | 5,000 | 2,100 |
| 2007-08-08 | 205 | 205 | 204 | 205 | 6,000 | 2,050 |
| 2007-08-07 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-08-06 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2007-08-02 | 191 | 196 | 191 | 194 | 8,000 | 1,940 |
| 2007-08-01 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2007-07-31 | 200 | 202 | 200 | 202 | 10,000 | 2,020 |
| 2007-07-27 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2007-07-26 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2007-07-25 | 204 | 204 | 202 | 202 | 23,000 | 2,020 |
| 2007-07-24 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2007-07-23 | 196 | 196 | 194 | 196 | 9,000 | 1,960 |
| 2007-07-20 | 201 | 201 | 198 | 198 | 2,000 | 1,980 |
| 2007-07-19 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2007-07-17 | 198 | 199 | 196 | 196 | 13,000 | 1,960 |
| 2007-07-12 | 198 | 201 | 195 | 198 | 7,000 | 1,980 |
| 2007-07-11 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2007-07-10 | 197 | 197 | 194 | 194 | 3,000 | 1,940 |
| 2007-07-06 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2007-07-05 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2007-07-04 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2007-07-03 | 205 | 205 | 193 | 193 | 12,000 | 1,930 |
| 2007-07-02 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2007-06-29 | 194 | 194 | 189 | 190 | 7,000 | 1,900 |
| 2007-06-28 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-06-27 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2007-06-26 | 197 | 197 | 194 | 194 | 4,000 | 1,940 |
| 2007-06-25 | 188 | 197 | 188 | 197 | 21,000 | 1,970 |
| 2007-06-22 | 194 | 195 | 194 | 195 | 3,000 | 1,950 |
| 2007-06-20 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2007-06-19 | 190 | 191 | 190 | 191 | 4,000 | 1,910 |
| 2007-06-18 | 190 | 192 | 190 | 192 | 4,000 | 1,920 |
| 2007-06-15 | 194 | 194 | 191 | 191 | 5,000 | 1,910 |
| 2007-06-13 | 190 | 193 | 190 | 193 | 6,000 | 1,930 |
| 2007-06-12 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2007-06-11 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2007-06-08 | 192 | 192 | 191 | 191 | 4,000 | 1,910 |
| 2007-06-07 | 186 | 194 | 186 | 194 | 18,000 | 1,940 |
| 2007-06-06 | 193 | 194 | 190 | 194 | 7,000 | 1,940 |
| 2007-06-05 | 193 | 194 | 190 | 190 | 16,000 | 1,900 |
| 2007-06-04 | 195 | 195 | 194 | 194 | 5,000 | 1,940 |
| 2007-06-01 | 194 | 194 | 193 | 193 | 6,000 | 1,930 |
| 2007-05-31 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2007-05-30 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-05-29 | 197 | 197 | 195 | 195 | 3,000 | 1,950 |
| 2007-05-28 | 203 | 203 | 194 | 195 | 5,000 | 1,950 |
| 2007-05-25 | 203 | 204 | 203 | 204 | 7,000 | 2,040 |
| 2007-05-24 | 196 | 200 | 195 | 200 | 22,000 | 2,000 |
| 2007-05-23 | 197 | 199 | 195 | 195 | 6,000 | 1,950 |
| 2007-05-22 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2007-05-21 | 196 | 196 | 195 | 195 | 3,000 | 1,950 |
| 2007-05-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2007-05-17 | 201 | 201 | 193 | 198 | 8,000 | 1,980 |
| 2007-05-16 | 201 | 205 | 201 | 205 | 4,000 | 2,050 |
| 2007-05-15 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
| 2007-05-14 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2007-05-11 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2007-05-10 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2007-05-09 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2007-05-08 | 208 | 208 | 207 | 207 | 2,000 | 2,070 |
| 2007-05-07 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2007-04-27 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2007-04-26 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2007-04-25 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2007-04-23 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2007-04-20 | 209 | 209 | 206 | 206 | 2,000 | 2,060 |
| 2007-04-18 | 210 | 210 | 205 | 209 | 11,000 | 2,090 |
| 2007-04-17 | 210 | 215 | 210 | 215 | 6,000 | 2,150 |
| 2007-04-10 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2007-04-09 | 207 | 207 | 206 | 206 | 3,000 | 2,060 |
| 2007-04-05 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2007-04-03 | 207 | 207 | 205 | 205 | 3,000 | 2,050 |
| 2007-04-02 | 210 | 210 | 205 | 210 | 11,000 | 2,100 |
| 2007-03-30 | 214 | 215 | 214 | 215 | 3,000 | 2,150 |
| 2007-03-29 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2007-03-28 | 221 | 221 | 218 | 219 | 5,000 | 2,190 |
| 2007-03-27 | 229 | 229 | 223 | 223 | 3,000 | 2,230 |
| 2007-03-26 | 236 | 236 | 236 | 236 | 5,000 | 2,360 |
| 2007-03-23 | 220 | 221 | 220 | 221 | 2,000 | 2,210 |
| 2007-03-22 | 220 | 221 | 217 | 221 | 6,000 | 2,210 |
| 2007-03-20 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 2007-03-19 | 217 | 217 | 217 | 217 | 6,000 | 2,170 |
| 2007-03-16 | 222 | 222 | 218 | 218 | 4,000 | 2,180 |
| 2007-03-15 | 215 | 220 | 215 | 220 | 12,000 | 2,200 |
| 2007-03-12 | 222 | 222 | 221 | 222 | 4,000 | 2,220 |
| 2007-03-08 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2007-03-07 | 217 | 227 | 217 | 227 | 6,000 | 2,270 |
| 2007-03-06 | 220 | 220 | 219 | 219 | 8,000 | 2,190 |
| 2007-03-05 | 230 | 230 | 210 | 210 | 13,000 | 2,100 |
| 2007-03-02 | 229 | 233 | 229 | 233 | 5,000 | 2,330 |
| 2007-02-28 | 225 | 239 | 225 | 239 | 7,000 | 2,390 |
| 2007-02-27 | 233 | 233 | 225 | 230 | 10,000 | 2,300 |
| 2007-02-26 | 233 | 233 | 225 | 230 | 11,000 | 2,300 |
| 2007-02-23 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2007-02-22 | 225 | 228 | 225 | 228 | 2,000 | 2,280 |
| 2007-02-21 | 225 | 225 | 219 | 219 | 7,000 | 2,190 |
| 2007-02-20 | 221 | 226 | 221 | 225 | 4,000 | 2,250 |
| 2007-02-19 | 218 | 219 | 218 | 219 | 8,000 | 2,190 |
| 2007-02-16 | 219 | 219 | 217 | 217 | 6,000 | 2,170 |
| 2007-02-15 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2007-02-09 | 225 | 225 | 220 | 220 | 3,000 | 2,200 |
| 2007-02-08 | 221 | 227 | 220 | 227 | 7,000 | 2,270 |
| 2007-02-07 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2007-02-05 | 220 | 220 | 218 | 218 | 5,000 | 2,180 |
| 2007-02-02 | 220 | 221 | 220 | 220 | 10,000 | 2,200 |
| 2007-02-01 | 220 | 221 | 218 | 221 | 12,000 | 2,210 |
| 2007-01-31 | 220 | 220 | 216 | 216 | 4,000 | 2,160 |
| 2007-01-30 | 218 | 220 | 218 | 220 | 11,000 | 2,200 |
| 2007-01-29 | 217 | 220 | 216 | 220 | 13,000 | 2,200 |
| 2007-01-26 | 221 | 222 | 221 | 222 | 2,000 | 2,220 |
| 2007-01-25 | 221 | 222 | 217 | 217 | 33,000 | 2,170 |
| 2007-01-24 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2007-01-23 | 229 | 229 | 220 | 221 | 16,000 | 2,210 |
| 2007-01-22 | 229 | 230 | 229 | 229 | 6,000 | 2,290 |
| 2007-01-19 | 229 | 229 | 227 | 227 | 2,000 | 2,270 |
| 2007-01-18 | 227 | 227 | 227 | 227 | 4,000 | 2,270 |
| 2007-01-17 | 225 | 226 | 220 | 225 | 10,000 | 2,250 |
| 2007-01-16 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2007-01-15 | 233 | 233 | 233 | 233 | 6,000 | 2,330 |
| 2007-01-12 | 237 | 237 | 221 | 228 | 9,000 | 2,280 |
| 2007-01-11 | 215 | 238 | 215 | 238 | 7,000 | 2,380 |
| 2007-01-10 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2007-01-05 | 213 | 213 | 213 | 213 | 4,000 | 2,130 |
| 2007-01-04 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
分割・併合履歴 ： [2018-09-26]1株→0.1株