9063 岡山県貨物運送(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301201211201219,0001,210
2010-12-291211211201204,0001,200
2010-12-2812012011912021,0001,200
2010-12-2712012011711859,0001,180
2010-12-2411912011812013,0001,200
2010-12-2211912111912035,0001,200
2010-12-211211211191208,0001,200
2010-12-2012212212112122,0001,210
2010-12-1711911911811936,0001,190
2010-12-1611711911711851,0001,180
2010-12-151201201191209,0001,200
2010-12-141201201201207,0001,200
2010-12-1311812011812026,0001,200
2010-12-1011911911711716,0001,170
2010-12-091181201181209,0001,200
2010-12-0811811911611813,0001,180
2010-12-07117117117117164,0001,170
2010-12-06119119109116171,0001,160
2010-12-031201201201201,0001,200
2010-12-021211211181197,0001,190
2010-11-301191191191193,0001,190
2010-11-291201201191207,0001,200
2010-11-2611912011912010,0001,200
2010-11-2511711811711819,0001,180
2010-11-241161181161186,0001,180
2010-11-221151161151165,0001,160
2010-11-191141151141153,0001,150
2010-11-1811411511411514,0001,150
2010-11-171151161151168,0001,160
2010-11-161181181181182,0001,180
2010-11-151151151151151,0001,150
2010-11-101191191191191,0001,190
2010-11-091161161161164,0001,160
2010-11-081171171171172,0001,170
2010-11-051151181151182,0001,180
2010-11-0411611711511630,0001,160
2010-11-021151151151153,0001,150
2010-10-291151151151151,0001,150
2010-10-281111151111153,0001,150
2010-10-271151151141148,0001,140
2010-10-261151151151155,0001,150
2010-10-2511311311211329,0001,130
2010-10-221121141121148,0001,140
2010-10-211131131121136,0001,130
2010-10-2011611611311312,0001,130
2010-10-181161161161163,0001,160
2010-10-151151151151151,0001,150
2010-10-1411611711511733,0001,170
2010-10-131171171171171,0001,170
2010-10-121171171171172,0001,170
2010-10-081171171141142,0001,140
2010-10-071171171171173,0001,170
2010-10-051161161141143,0001,140
2010-10-041151151151152,0001,150
2010-09-291171171171172,0001,170
2010-09-2812012011411611,0001,160
2010-09-2711511811511518,0001,150
2010-09-241191201191207,0001,200
2010-09-221191191191191,0001,190
2010-09-211181181181181,0001,180
2010-09-171211211211213,0001,210
2010-09-151181181161162,0001,160
2010-09-131201201181182,0001,180
2010-09-081191201191207,0001,200
2010-09-061181181181182,0001,180
2010-09-031141151141152,0001,150
2010-09-011141181141183,0001,180
2010-08-3111012511012527,0001,250
2010-08-301151151121122,0001,120
2010-08-271151151151152,0001,150
2010-08-261121121111114,0001,110
2010-08-2511411411211214,0001,120
2010-08-2411511511411513,0001,150
2010-08-231141151141154,0001,150
2010-08-201141141141141,0001,140
2010-08-181141141141141,0001,140
2010-08-171141141141142,0001,140
2010-08-161141141141148,0001,140
2010-08-131131131131131,0001,130
2010-08-121101101101101,0001,100
2010-08-1010811010811015,0001,100
2010-08-061151151131132,0001,130
2010-08-051141141121133,0001,130
2010-08-031141141141141,0001,140
2010-08-021141141131135,0001,130
2010-07-301161161131134,0001,130
2010-07-291161161161161,0001,160
2010-07-281201201201202,0001,200
2010-07-2712112111611611,0001,160
2010-07-2612012012012031,0001,200
2010-07-231151161151158,0001,150
2010-07-221141141141143,0001,140
2010-07-211141141141141,0001,140
2010-07-201131131121123,0001,120
2010-07-161131131131131,0001,130
2010-07-151131131131131,0001,130
2010-07-141091131091133,0001,130
2010-07-131151151081117,0001,110
2010-07-081101111071118,0001,110
2010-07-071111111111111,0001,110
2010-07-061121121121126,0001,120
2010-07-051101141101143,0001,140
2010-07-021111111111113,0001,110
2010-07-011121131121133,0001,130
2010-06-3011511511011026,0001,100
2010-06-291221221171179,0001,170
2010-06-2812412411912119,0001,210
2010-06-2511812311812315,0001,230
2010-06-2412312312312312,0001,230
2010-06-231231231231233,0001,230
2010-06-221231231231233,0001,230
2010-06-211241241241241,0001,240
2010-06-171191191191191,0001,190
2010-06-161211211161208,0001,200
2010-06-151211211211213,0001,210
2010-06-141181191181192,0001,190
2010-06-0811712011511924,0001,190
2010-06-011201221201223,0001,220
2010-05-271181201161206,0001,200
2010-05-2612212211611815,0001,180
2010-05-2511911911711916,0001,190
2010-05-241231241221228,0001,220
2010-05-201231231201215,0001,210
2010-05-191231231201237,0001,230
2010-05-181231231221236,0001,230
2010-05-171261261241268,0001,260
2010-05-141301301271299,0001,290
2010-05-131341341301325,0001,320
2010-05-1213513513413411,0001,340
2010-05-111351351341357,0001,350
2010-05-101301341301343,0001,340
2010-05-0713013112913116,0001,310
2010-05-0613413413013430,0001,340
2010-04-301291291291291,0001,290
2010-04-2812612712512711,0001,270
2010-04-2713013012712822,0001,280
2010-04-2612712812712726,0001,270
2010-04-2312612712612726,0001,270
2010-04-2212512512312515,0001,250
2010-04-211241251241257,0001,250
2010-04-201251251251251,0001,250
2010-04-1912212512212526,0001,250
2010-04-1612412612412632,0001,260
2010-04-151251251251251,0001,250
2010-04-1412012312012340,0001,230
2010-04-131211211201206,0001,200
2010-04-1212012211612157,0001,210
2010-04-091181181171187,0001,180
2010-04-081191211191216,0001,210
2010-04-071161161161161,0001,160
2010-04-051151151151158,0001,150
2010-04-021151151151151,0001,150
2010-03-311181181171176,0001,170
2010-03-301181181171189,0001,180
2010-03-291231231231231,0001,230
2010-03-261231231231233,0001,230
2010-03-2512112312112230,0001,220
2010-03-241201201201205,0001,200
2010-03-2311912011912013,0001,200
2010-03-191171171161165,0001,160
2010-03-181171171171171,0001,170
2010-03-1712012211612210,0001,220
2010-03-161221221201204,0001,200
2010-03-1212012212012214,0001,220
2010-03-111161201161209,0001,200
2010-03-101161161161162,0001,160
2010-03-031161161161161,0001,160
2010-03-0211811811211217,0001,120
2010-03-011201201201201,0001,200
2010-02-261191201181207,0001,200
2010-02-2511911911811812,0001,180
2010-02-241151191151199,0001,190
2010-02-231141151141152,0001,150
2010-02-221181181151155,0001,150
2010-02-191131131131131,0001,130
2010-02-181181181171174,0001,170
2010-02-1511711911311314,0001,130
2010-02-12115130115116121,0001,160
2010-02-101051071051076,0001,070
2010-02-091031051021055,0001,050
2010-02-081031031021035,0001,030
2010-02-051021021021021,0001,020
2010-02-041031051031049,0001,040
2010-02-031041051041058,0001,050
2010-02-021031031031031,0001,030
2010-01-291021021021021,0001,020
2010-01-281031031021023,0001,020
2010-01-271031031031031,0001,030
2010-01-2610310310110113,0001,010
2010-01-2510010410010026,0001,000
2010-01-2210210510110413,0001,040
2010-01-2110610610010446,0001,040
2010-01-201061061061062,0001,060
2010-01-191051061051064,0001,060
2010-01-1811511510210657,0001,060
2010-01-1511011011011010,0001,100
2010-01-1410510510510510,0001,050
2010-01-131091091091091,0001,090
2010-01-1211311310710912,0001,090
2010-01-071161161121123,0001,120
2010-01-061151161151163,0001,160
2010-01-051111111111111,0001,110

分割・併合履歴 : [2018-09-26]1株→0.1株