9063 岡山県貨物運送(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-12-26 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2008-12-25 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2008-12-24 | 127 | 130 | 122 | 130 | 4,000 | 1,300 |
| 2008-12-22 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2008-12-19 | 120 | 120 | 119 | 119 | 3,000 | 1,190 |
| 2008-12-18 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-12-17 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2008-12-15 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2008-12-12 | 140 | 140 | 135 | 135 | 2,000 | 1,350 |
| 2008-12-10 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-12-08 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2008-12-04 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2008-12-02 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-12-01 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-11-28 | 144 | 144 | 130 | 130 | 3,000 | 1,300 |
| 2008-11-26 | 135 | 145 | 135 | 145 | 5,000 | 1,450 |
| 2008-11-25 | 130 | 130 | 130 | 130 | 10,000 | 1,300 |
| 2008-11-21 | 119 | 128 | 119 | 128 | 2,000 | 1,280 |
| 2008-11-20 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2008-11-12 | 126 | 126 | 125 | 125 | 4,000 | 1,250 |
| 2008-11-06 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2008-11-05 | 135 | 135 | 125 | 125 | 5,000 | 1,250 |
| 2008-11-04 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-10-29 | 140 | 140 | 135 | 135 | 3,000 | 1,350 |
| 2008-10-28 | 145 | 145 | 130 | 130 | 8,000 | 1,300 |
| 2008-10-27 | 143 | 144 | 143 | 144 | 12,000 | 1,440 |
| 2008-10-24 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-10-21 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-10-16 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-10-15 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-10-10 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2008-10-09 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2008-10-08 | 135 | 135 | 130 | 130 | 2,000 | 1,300 |
| 2008-10-07 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2008-10-06 | 157 | 158 | 157 | 158 | 2,000 | 1,580 |
| 2008-10-02 | 149 | 159 | 149 | 159 | 3,000 | 1,590 |
| 2008-09-29 | 152 | 155 | 152 | 154 | 3,000 | 1,540 |
| 2008-09-26 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2008-09-25 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2008-09-24 | 154 | 159 | 154 | 159 | 3,000 | 1,590 |
| 2008-09-22 | 153 | 153 | 150 | 150 | 6,000 | 1,500 |
| 2008-09-17 | 153 | 158 | 153 | 158 | 4,000 | 1,580 |
| 2008-09-10 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2008-09-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-09-08 | 169 | 169 | 169 | 169 | 14,000 | 1,690 |
| 2008-09-04 | 160 | 171 | 160 | 171 | 47,000 | 1,710 |
| 2008-08-29 | 160 | 164 | 160 | 164 | 9,000 | 1,640 |
| 2008-08-26 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-08-25 | 164 | 164 | 155 | 155 | 10,000 | 1,550 |
| 2008-08-21 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2008-08-20 | 158 | 158 | 155 | 155 | 3,000 | 1,550 |
| 2008-08-19 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2008-08-18 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2008-08-15 | 169 | 169 | 169 | 169 | 7,000 | 1,690 |
| 2008-08-13 | 156 | 157 | 155 | 157 | 7,000 | 1,570 |
| 2008-08-12 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-08-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-08-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-08-04 | 165 | 165 | 160 | 160 | 3,000 | 1,600 |
| 2008-07-31 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2008-07-30 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2008-07-29 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2008-07-28 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2008-07-25 | 172 | 172 | 172 | 172 | 18,000 | 1,720 |
| 2008-07-24 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2008-07-23 | 179 | 179 | 170 | 175 | 15,000 | 1,750 |
| 2008-07-22 | 171 | 171 | 170 | 170 | 8,000 | 1,700 |
| 2008-07-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-07-16 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 2008-07-15 | 165 | 174 | 165 | 174 | 3,000 | 1,740 |
| 2008-07-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-07-08 | 165 | 170 | 165 | 170 | 3,000 | 1,700 |
| 2008-07-07 | 170 | 175 | 170 | 175 | 2,000 | 1,750 |
| 2008-07-04 | 170 | 175 | 170 | 170 | 4,000 | 1,700 |
| 2008-06-26 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2008-06-25 | 180 | 180 | 175 | 175 | 7,000 | 1,750 |
| 2008-06-23 | 179 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2008-06-20 | 180 | 180 | 179 | 179 | 2,000 | 1,790 |
| 2008-06-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2008-06-18 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2008-06-11 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2008-06-05 | 175 | 178 | 175 | 178 | 2,000 | 1,780 |
| 2008-06-04 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2008-06-03 | 176 | 176 | 170 | 170 | 21,000 | 1,700 |
| 2008-06-02 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2008-05-30 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-05-27 | 180 | 180 | 175 | 179 | 4,000 | 1,790 |
| 2008-05-26 | 177 | 177 | 174 | 174 | 6,000 | 1,740 |
| 2008-05-23 | 173 | 178 | 173 | 177 | 4,000 | 1,770 |
| 2008-05-22 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 2008-05-20 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2008-05-19 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2008-05-12 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2008-05-09 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2008-05-02 | 180 | 182 | 180 | 182 | 2,000 | 1,820 |
| 2008-04-28 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2008-04-25 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
| 2008-04-23 | 178 | 179 | 177 | 177 | 7,000 | 1,770 |
| 2008-04-22 | 184 | 184 | 177 | 177 | 23,000 | 1,770 |
| 2008-04-21 | 180 | 185 | 180 | 185 | 2,000 | 1,850 |
| 2008-04-17 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-04-15 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2008-04-14 | 187 | 187 | 177 | 177 | 6,000 | 1,770 |
| 2008-04-10 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2008-04-07 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2008-04-04 | 186 | 186 | 185 | 185 | 2,000 | 1,850 |
| 2008-03-26 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2008-03-25 | 184 | 191 | 184 | 191 | 8,000 | 1,910 |
| 2008-03-24 | 188 | 194 | 186 | 191 | 19,000 | 1,910 |
| 2008-03-21 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2008-03-18 | 186 | 200 | 186 | 186 | 8,000 | 1,860 |
| 2008-03-17 | 186 | 186 | 185 | 186 | 6,000 | 1,860 |
| 2008-03-13 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-03-11 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2008-03-10 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2008-03-07 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2008-03-06 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2008-03-05 | 198 | 200 | 198 | 200 | 15,000 | 2,000 |
| 2008-03-04 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2008-03-03 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2008-02-29 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2008-02-28 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 2008-02-27 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 2008-02-26 | 226 | 226 | 203 | 203 | 9,000 | 2,030 |
| 2008-02-25 | 195 | 202 | 195 | 202 | 8,000 | 2,020 |
| 2008-02-22 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 2008-02-21 | 205 | 220 | 205 | 209 | 6,000 | 2,090 |
| 2008-02-20 | 226 | 228 | 220 | 220 | 12,000 | 2,200 |
| 2008-02-19 | 217 | 228 | 216 | 225 | 33,000 | 2,250 |
| 2008-02-18 | 210 | 217 | 205 | 217 | 13,000 | 2,170 |
| 2008-02-15 | 202 | 202 | 195 | 197 | 20,000 | 1,970 |
| 2008-02-14 | 181 | 197 | 181 | 195 | 4,000 | 1,950 |
| 2008-02-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2008-02-12 | 187 | 187 | 187 | 187 | 10,000 | 1,870 |
| 2008-02-08 | 191 | 191 | 187 | 187 | 3,000 | 1,870 |
| 2008-02-07 | 196 | 196 | 196 | 196 | 9,000 | 1,960 |
| 2008-02-06 | 195 | 196 | 195 | 196 | 2,000 | 1,960 |
| 2008-02-05 | 185 | 190 | 185 | 190 | 15,000 | 1,900 |
| 2008-02-04 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2008-02-01 | 165 | 180 | 165 | 180 | 10,000 | 1,800 |
| 2008-01-30 | 170 | 170 | 170 | 170 | 286,000 | 1,700 |
| 2008-01-29 | 168 | 168 | 167 | 167 | 6,000 | 1,670 |
| 2008-01-28 | 175 | 175 | 170 | 170 | 6,000 | 1,700 |
| 2008-01-25 | 174 | 174 | 170 | 170 | 10,000 | 1,700 |
| 2008-01-23 | 170 | 170 | 169 | 170 | 96,000 | 1,700 |
| 2008-01-22 | 167 | 167 | 156 | 156 | 6,000 | 1,560 |
| 2008-01-21 | 167 | 167 | 167 | 167 | 5,000 | 1,670 |
| 2008-01-18 | 169 | 169 | 165 | 165 | 9,000 | 1,650 |
| 2008-01-17 | 173 | 173 | 171 | 171 | 4,000 | 1,710 |
| 2008-01-16 | 174 | 174 | 169 | 169 | 48,000 | 1,690 |
| 2008-01-15 | 174 | 174 | 174 | 174 | 40,000 | 1,740 |
| 2008-01-11 | 175 | 175 | 173 | 174 | 71,000 | 1,740 |
| 2008-01-10 | 175 | 175 | 174 | 174 | 47,000 | 1,740 |
| 2008-01-09 | 178 | 178 | 174 | 175 | 12,000 | 1,750 |
| 2008-01-08 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
