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
2009-12-291101121101125,0001,120
2009-12-281091091091094,0001,090
2009-12-2510610710610714,0001,070
2009-12-241091101081108,0001,100
2009-12-221091091091092,0001,090
2009-12-211071071061065,0001,060
2009-12-171071071071071,0001,070
2009-12-161091091051052,0001,050
2009-12-111091091091094,0001,090
2009-12-101051051051057,0001,050
2009-12-081091091091091,0001,090
2009-12-071051091051093,0001,090
2009-12-021151151151151,0001,150
2009-12-011101101101101,0001,100
2009-11-3010911410911410,0001,140
2009-11-271181181181181,0001,180
2009-11-261191191191193,0001,190
2009-11-2512012012012013,0001,200
2009-11-241131181111187,0001,180
2009-11-201141141141141,0001,140
2009-11-171101101101101,0001,100
2009-11-161091091091092,0001,090
2009-11-121191191141142,0001,140
2009-11-111201201201205,0001,200
2009-11-101171191171195,0001,190
2009-11-0911312011312011,0001,200
2009-11-051161161161161,0001,160
2009-11-0412012012012011,0001,200
2009-10-281201201201201,0001,200
2009-10-271191191191193,0001,190
2009-10-2612012012012011,0001,200
2009-10-231161171161173,0001,170
2009-10-221161161161162,0001,160
2009-10-201151171151174,0001,170
2009-10-191141141141141,0001,140
2009-10-091201201201203,0001,200
2009-10-071141141141142,0001,140
2009-09-281201201201203,0001,200
2009-09-2512312312312311,0001,230
2009-09-2411711911611910,0001,190
2009-09-181181181161162,0001,160
2009-09-171151151151152,0001,150
2009-09-161151151151152,0001,150
2009-09-151171191131139,0001,130
2009-09-1411612211612221,0001,220
2009-09-091151171151172,0001,170
2009-09-041171171171173,0001,170
2009-09-011201201181193,0001,190
2009-08-3112112111911918,0001,190
2009-08-2812112112012033,0001,200
2009-08-2712112212112242,0001,220
2009-08-2612412411912011,0001,200
2009-08-2512412412012016,0001,200
2009-08-241191211191209,0001,200
2009-08-211191201191203,0001,200
2009-08-2012012011512025,0001,200
2009-08-191191191161167,0001,160
2009-08-181241241191196,0001,190
2009-08-1712512512112218,0001,220
2009-08-141211211201207,0001,200
2009-08-131211221201218,0001,210
2009-08-1212012712012215,0001,220
2009-08-111201201191192,0001,190
2009-08-071181181181182,0001,180
2009-08-061141141141144,0001,140
2009-08-051161161161162,0001,160
2009-08-041161161131139,0001,130
2009-08-031161161161162,0001,160
2009-07-311191201191205,0001,200
2009-07-2912712711611614,0001,160
2009-07-281271271271273,0001,270
2009-07-2712012412012413,0001,240
2009-07-241241251241244,0001,240
2009-07-231181251181257,0001,250
2009-07-2212912912112215,0001,220
2009-07-2112013012013011,0001,300
2009-07-1711412011212019,0001,200
2009-07-141151151151151,0001,150
2009-07-131131131121126,0001,120
2009-07-101131131121122,0001,120
2009-07-091171171151156,0001,150
2009-07-071161161161163,0001,160
2009-07-061151151151151,0001,150
2009-07-031171171171172,0001,170
2009-07-011161161151153,0001,150
2009-06-301121131121133,0001,130
2009-06-291181181121125,0001,120
2009-06-261141141141144,0001,140
2009-06-2511611611011219,0001,120
2009-06-241111161111165,0001,160
2009-06-231111111101103,0001,100
2009-06-221201201111136,0001,130
2009-06-191101101101102,0001,100
2009-06-181091091091091,0001,090
2009-06-161091091091091,0001,090
2009-06-151121121101104,0001,100
2009-06-121111131111134,0001,130
2009-06-101101101101106,0001,100
2009-06-091101101101101,0001,100
2009-06-081101101101103,0001,100
2009-06-051101101101104,0001,100
2009-06-041111111111111,0001,110
2009-06-031101131101134,0001,130
2009-06-021201201151206,0001,200
2009-05-261301301301309,0001,300
2009-05-2511411511411512,0001,150
2009-05-221081131081135,0001,130
2009-05-211101101031035,0001,030
2009-05-201091091091092,0001,090
2009-05-181091091091091,0001,090
2009-05-151071091071092,0001,090
2009-05-121011021011024,0001,020
2009-04-301071071041042,0001,040
2009-04-281081081081084,0001,080
2009-04-2710310310310313,0001,030
2009-04-2410610610210418,0001,040
2009-04-231051081051084,0001,080
2009-04-221031041031047,0001,040
2009-04-211081081081082,0001,080
2009-04-201051051051051,0001,050
2009-04-161051051051051,0001,050
2009-04-141031031021023,0001,020
2009-04-131011011011011,0001,010
2009-04-1097102971022,0001,020
2009-04-091071071071071,0001,070
2009-03-311071071071073,0001,070
2009-03-271101101051053,0001,050
2009-03-261221221221224,0001,220
2009-03-2510010210010215,0001,020
2009-03-241041059610511,0001,050
2009-03-231091091001006,0001,000
2009-03-181041041041041,0001,040
2009-03-131081081081084,0001,080
2009-03-121001001001006,0001,000
2009-03-1195103951034,0001,030
2009-03-091001001001006,0001,000
2009-03-061041041041041,0001,040
2009-03-051061081051083,0001,080
2009-02-271181181181181,0001,180
2009-02-261131131131134,0001,130
2009-02-2511311311311312,0001,130
2009-02-2410810810810810,0001,080
2009-02-231081081081081,0001,080
2009-02-201151151101103,0001,100
2009-02-171111111111112,0001,110
2009-02-161211211101108,0001,100
2009-02-121201201201203,0001,200
2009-02-101051131051138,0001,130
2009-01-281211211211211,0001,210
2009-01-271261261261263,0001,260
2009-01-2612112112112111,0001,210
2009-01-231161211161215,0001,210
2009-01-221191191191191,0001,190
2009-01-2112712711912218,0001,220
2009-01-201341341341342,0001,340
2009-01-191361361361361,0001,360
2009-01-161341341271272,0001,270
2009-01-151351351351359,0001,350
2009-01-141231231201205,0001,200
2009-01-091241241241242,0001,240
2009-01-081261281261282,0001,280
2009-01-071381381231238,0001,230

分割・併合履歴 : [2018-09-26]1株→0.1株