9063 岡山県貨物運送(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 110 | 112 | 110 | 112 | 5,000 | 1,120 |
| 2009-12-28 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2009-12-25 | 106 | 107 | 106 | 107 | 14,000 | 1,070 |
| 2009-12-24 | 109 | 110 | 108 | 110 | 8,000 | 1,100 |
| 2009-12-22 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2009-12-21 | 107 | 107 | 106 | 106 | 5,000 | 1,060 |
| 2009-12-17 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2009-12-16 | 109 | 109 | 105 | 105 | 2,000 | 1,050 |
| 2009-12-11 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2009-12-10 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2009-12-08 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2009-12-07 | 105 | 109 | 105 | 109 | 3,000 | 1,090 |
| 2009-12-02 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-12-01 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-11-30 | 109 | 114 | 109 | 114 | 10,000 | 1,140 |
| 2009-11-27 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-11-26 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2009-11-25 | 120 | 120 | 120 | 120 | 13,000 | 1,200 |
| 2009-11-24 | 113 | 118 | 111 | 118 | 7,000 | 1,180 |
| 2009-11-20 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2009-11-17 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-11-16 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2009-11-12 | 119 | 119 | 114 | 114 | 2,000 | 1,140 |
| 2009-11-11 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2009-11-10 | 117 | 119 | 117 | 119 | 5,000 | 1,190 |
| 2009-11-09 | 113 | 120 | 113 | 120 | 11,000 | 1,200 |
| 2009-11-05 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-11-04 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2009-10-28 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-10-27 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2009-10-26 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2009-10-23 | 116 | 117 | 116 | 117 | 3,000 | 1,170 |
| 2009-10-22 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2009-10-20 | 115 | 117 | 115 | 117 | 4,000 | 1,170 |
| 2009-10-19 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2009-10-09 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-10-07 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2009-09-28 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-09-25 | 123 | 123 | 123 | 123 | 11,000 | 1,230 |
| 2009-09-24 | 117 | 119 | 116 | 119 | 10,000 | 1,190 |
| 2009-09-18 | 118 | 118 | 116 | 116 | 2,000 | 1,160 |
| 2009-09-17 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-09-16 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-09-15 | 117 | 119 | 113 | 113 | 9,000 | 1,130 |
| 2009-09-14 | 116 | 122 | 116 | 122 | 21,000 | 1,220 |
| 2009-09-09 | 115 | 117 | 115 | 117 | 2,000 | 1,170 |
| 2009-09-04 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2009-09-01 | 120 | 120 | 118 | 119 | 3,000 | 1,190 |
| 2009-08-31 | 121 | 121 | 119 | 119 | 18,000 | 1,190 |
| 2009-08-28 | 121 | 121 | 120 | 120 | 33,000 | 1,200 |
| 2009-08-27 | 121 | 122 | 121 | 122 | 42,000 | 1,220 |
| 2009-08-26 | 124 | 124 | 119 | 120 | 11,000 | 1,200 |
| 2009-08-25 | 124 | 124 | 120 | 120 | 16,000 | 1,200 |
| 2009-08-24 | 119 | 121 | 119 | 120 | 9,000 | 1,200 |
| 2009-08-21 | 119 | 120 | 119 | 120 | 3,000 | 1,200 |
| 2009-08-20 | 120 | 120 | 115 | 120 | 25,000 | 1,200 |
| 2009-08-19 | 119 | 119 | 116 | 116 | 7,000 | 1,160 |
| 2009-08-18 | 124 | 124 | 119 | 119 | 6,000 | 1,190 |
| 2009-08-17 | 125 | 125 | 121 | 122 | 18,000 | 1,220 |
| 2009-08-14 | 121 | 121 | 120 | 120 | 7,000 | 1,200 |
| 2009-08-13 | 121 | 122 | 120 | 121 | 8,000 | 1,210 |
| 2009-08-12 | 120 | 127 | 120 | 122 | 15,000 | 1,220 |
| 2009-08-11 | 120 | 120 | 119 | 119 | 2,000 | 1,190 |
| 2009-08-07 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2009-08-06 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2009-08-05 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2009-08-04 | 116 | 116 | 113 | 113 | 9,000 | 1,130 |
| 2009-08-03 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2009-07-31 | 119 | 120 | 119 | 120 | 5,000 | 1,200 |
| 2009-07-29 | 127 | 127 | 116 | 116 | 14,000 | 1,160 |
| 2009-07-28 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2009-07-27 | 120 | 124 | 120 | 124 | 13,000 | 1,240 |
| 2009-07-24 | 124 | 125 | 124 | 124 | 4,000 | 1,240 |
| 2009-07-23 | 118 | 125 | 118 | 125 | 7,000 | 1,250 |
| 2009-07-22 | 129 | 129 | 121 | 122 | 15,000 | 1,220 |
| 2009-07-21 | 120 | 130 | 120 | 130 | 11,000 | 1,300 |
| 2009-07-17 | 114 | 120 | 112 | 120 | 19,000 | 1,200 |
| 2009-07-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-07-13 | 113 | 113 | 112 | 112 | 6,000 | 1,120 |
| 2009-07-10 | 113 | 113 | 112 | 112 | 2,000 | 1,120 |
| 2009-07-09 | 117 | 117 | 115 | 115 | 6,000 | 1,150 |
| 2009-07-07 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2009-07-06 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-07-03 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2009-07-01 | 116 | 116 | 115 | 115 | 3,000 | 1,150 |
| 2009-06-30 | 112 | 113 | 112 | 113 | 3,000 | 1,130 |
| 2009-06-29 | 118 | 118 | 112 | 112 | 5,000 | 1,120 |
| 2009-06-26 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 2009-06-25 | 116 | 116 | 110 | 112 | 19,000 | 1,120 |
| 2009-06-24 | 111 | 116 | 111 | 116 | 5,000 | 1,160 |
| 2009-06-23 | 111 | 111 | 110 | 110 | 3,000 | 1,100 |
| 2009-06-22 | 120 | 120 | 111 | 113 | 6,000 | 1,130 |
| 2009-06-19 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2009-06-18 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2009-06-16 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2009-06-15 | 112 | 112 | 110 | 110 | 4,000 | 1,100 |
| 2009-06-12 | 111 | 113 | 111 | 113 | 4,000 | 1,130 |
| 2009-06-10 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2009-06-09 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-06-08 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2009-06-05 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2009-06-04 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-06-03 | 110 | 113 | 110 | 113 | 4,000 | 1,130 |
| 2009-06-02 | 120 | 120 | 115 | 120 | 6,000 | 1,200 |
| 2009-05-26 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 2009-05-25 | 114 | 115 | 114 | 115 | 12,000 | 1,150 |
| 2009-05-22 | 108 | 113 | 108 | 113 | 5,000 | 1,130 |
| 2009-05-21 | 110 | 110 | 103 | 103 | 5,000 | 1,030 |
| 2009-05-20 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2009-05-18 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2009-05-15 | 107 | 109 | 107 | 109 | 2,000 | 1,090 |
| 2009-05-12 | 101 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2009-04-30 | 107 | 107 | 104 | 104 | 2,000 | 1,040 |
| 2009-04-28 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2009-04-27 | 103 | 103 | 103 | 103 | 13,000 | 1,030 |
| 2009-04-24 | 106 | 106 | 102 | 104 | 18,000 | 1,040 |
| 2009-04-23 | 105 | 108 | 105 | 108 | 4,000 | 1,080 |
| 2009-04-22 | 103 | 104 | 103 | 104 | 7,000 | 1,040 |
| 2009-04-21 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2009-04-20 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-04-16 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-04-14 | 103 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2009-04-13 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-04-10 | 97 | 102 | 97 | 102 | 2,000 | 1,020 |
| 2009-04-09 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2009-03-31 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2009-03-27 | 110 | 110 | 105 | 105 | 3,000 | 1,050 |
| 2009-03-26 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2009-03-25 | 100 | 102 | 100 | 102 | 15,000 | 1,020 |
| 2009-03-24 | 104 | 105 | 96 | 105 | 11,000 | 1,050 |
| 2009-03-23 | 109 | 109 | 100 | 100 | 6,000 | 1,000 |
| 2009-03-18 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-03-13 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2009-03-12 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2009-03-11 | 95 | 103 | 95 | 103 | 4,000 | 1,030 |
| 2009-03-09 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2009-03-06 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-03-05 | 106 | 108 | 105 | 108 | 3,000 | 1,080 |
| 2009-02-27 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-02-26 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2009-02-25 | 113 | 113 | 113 | 113 | 12,000 | 1,130 |
| 2009-02-24 | 108 | 108 | 108 | 108 | 10,000 | 1,080 |
| 2009-02-23 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2009-02-20 | 115 | 115 | 110 | 110 | 3,000 | 1,100 |
| 2009-02-17 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2009-02-16 | 121 | 121 | 110 | 110 | 8,000 | 1,100 |
| 2009-02-12 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-02-10 | 105 | 113 | 105 | 113 | 8,000 | 1,130 |
| 2009-01-28 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-01-27 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2009-01-26 | 121 | 121 | 121 | 121 | 11,000 | 1,210 |
| 2009-01-23 | 116 | 121 | 116 | 121 | 5,000 | 1,210 |
| 2009-01-22 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-01-21 | 127 | 127 | 119 | 122 | 18,000 | 1,220 |
| 2009-01-20 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2009-01-19 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2009-01-16 | 134 | 134 | 127 | 127 | 2,000 | 1,270 |
| 2009-01-15 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 2009-01-14 | 123 | 123 | 120 | 120 | 5,000 | 1,200 |
| 2009-01-09 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2009-01-08 | 126 | 128 | 126 | 128 | 2,000 | 1,280 |
| 2009-01-07 | 138 | 138 | 123 | 123 | 8,000 | 1,230 |
分割・併合履歴 ： [2018-09-26]1株→0.1株