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
2010-12-30	120	121	120	121	9,000	1,210
2010-12-29	121	121	120	120	4,000	1,200
2010-12-28	120	120	119	120	21,000	1,200
2010-12-27	120	120	117	118	59,000	1,180
2010-12-24	119	120	118	120	13,000	1,200
2010-12-22	119	121	119	120	35,000	1,200
2010-12-21	121	121	119	120	8,000	1,200
2010-12-20	122	122	121	121	22,000	1,210
2010-12-17	119	119	118	119	36,000	1,190
2010-12-16	117	119	117	118	51,000	1,180
2010-12-15	120	120	119	120	9,000	1,200
2010-12-14	120	120	120	120	7,000	1,200
2010-12-13	118	120	118	120	26,000	1,200
2010-12-10	119	119	117	117	16,000	1,170
2010-12-09	118	120	118	120	9,000	1,200
2010-12-08	118	119	116	118	13,000	1,180
2010-12-07	117	117	117	117	164,000	1,170
2010-12-06	119	119	109	116	171,000	1,160
2010-12-03	120	120	120	120	1,000	1,200
2010-12-02	121	121	118	119	7,000	1,190
2010-11-30	119	119	119	119	3,000	1,190
2010-11-29	120	120	119	120	7,000	1,200
2010-11-26	119	120	119	120	10,000	1,200
2010-11-25	117	118	117	118	19,000	1,180
2010-11-24	116	118	116	118	6,000	1,180
2010-11-22	115	116	115	116	5,000	1,160
2010-11-19	114	115	114	115	3,000	1,150
2010-11-18	114	115	114	115	14,000	1,150
2010-11-17	115	116	115	116	8,000	1,160
2010-11-16	118	118	118	118	2,000	1,180
2010-11-15	115	115	115	115	1,000	1,150
2010-11-10	119	119	119	119	1,000	1,190
2010-11-09	116	116	116	116	4,000	1,160
2010-11-08	117	117	117	117	2,000	1,170
2010-11-05	115	118	115	118	2,000	1,180
2010-11-04	116	117	115	116	30,000	1,160
2010-11-02	115	115	115	115	3,000	1,150
2010-10-29	115	115	115	115	1,000	1,150
2010-10-28	111	115	111	115	3,000	1,150
2010-10-27	115	115	114	114	8,000	1,140
2010-10-26	115	115	115	115	5,000	1,150
2010-10-25	113	113	112	113	29,000	1,130
2010-10-22	112	114	112	114	8,000	1,140
2010-10-21	113	113	112	113	6,000	1,130
2010-10-20	116	116	113	113	12,000	1,130
2010-10-18	116	116	116	116	3,000	1,160
2010-10-15	115	115	115	115	1,000	1,150
2010-10-14	116	117	115	117	33,000	1,170
2010-10-13	117	117	117	117	1,000	1,170
2010-10-12	117	117	117	117	2,000	1,170
2010-10-08	117	117	114	114	2,000	1,140
2010-10-07	117	117	117	117	3,000	1,170
2010-10-05	116	116	114	114	3,000	1,140
2010-10-04	115	115	115	115	2,000	1,150
2010-09-29	117	117	117	117	2,000	1,170
2010-09-28	120	120	114	116	11,000	1,160
2010-09-27	115	118	115	115	18,000	1,150
2010-09-24	119	120	119	120	7,000	1,200
2010-09-22	119	119	119	119	1,000	1,190
2010-09-21	118	118	118	118	1,000	1,180
2010-09-17	121	121	121	121	3,000	1,210
2010-09-15	118	118	116	116	2,000	1,160
2010-09-13	120	120	118	118	2,000	1,180
2010-09-08	119	120	119	120	7,000	1,200
2010-09-06	118	118	118	118	2,000	1,180
2010-09-03	114	115	114	115	2,000	1,150
2010-09-01	114	118	114	118	3,000	1,180
2010-08-31	110	125	110	125	27,000	1,250
2010-08-30	115	115	112	112	2,000	1,120
2010-08-27	115	115	115	115	2,000	1,150
2010-08-26	112	112	111	111	4,000	1,110
2010-08-25	114	114	112	112	14,000	1,120
2010-08-24	115	115	114	115	13,000	1,150
2010-08-23	114	115	114	115	4,000	1,150
2010-08-20	114	114	114	114	1,000	1,140
2010-08-18	114	114	114	114	1,000	1,140
2010-08-17	114	114	114	114	2,000	1,140
2010-08-16	114	114	114	114	8,000	1,140
2010-08-13	113	113	113	113	1,000	1,130
2010-08-12	110	110	110	110	1,000	1,100
2010-08-10	108	110	108	110	15,000	1,100
2010-08-06	115	115	113	113	2,000	1,130
2010-08-05	114	114	112	113	3,000	1,130
2010-08-03	114	114	114	114	1,000	1,140
2010-08-02	114	114	113	113	5,000	1,130
2010-07-30	116	116	113	113	4,000	1,130
2010-07-29	116	116	116	116	1,000	1,160
2010-07-28	120	120	120	120	2,000	1,200
2010-07-27	121	121	116	116	11,000	1,160
2010-07-26	120	120	120	120	31,000	1,200
2010-07-23	115	116	115	115	8,000	1,150
2010-07-22	114	114	114	114	3,000	1,140
2010-07-21	114	114	114	114	1,000	1,140
2010-07-20	113	113	112	112	3,000	1,120
2010-07-16	113	113	113	113	1,000	1,130
2010-07-15	113	113	113	113	1,000	1,130
2010-07-14	109	113	109	113	3,000	1,130
2010-07-13	115	115	108	111	7,000	1,110
2010-07-08	110	111	107	111	8,000	1,110
2010-07-07	111	111	111	111	1,000	1,110
2010-07-06	112	112	112	112	6,000	1,120
2010-07-05	110	114	110	114	3,000	1,140
2010-07-02	111	111	111	111	3,000	1,110
2010-07-01	112	113	112	113	3,000	1,130
2010-06-30	115	115	110	110	26,000	1,100
2010-06-29	122	122	117	117	9,000	1,170
2010-06-28	124	124	119	121	19,000	1,210
2010-06-25	118	123	118	123	15,000	1,230
2010-06-24	123	123	123	123	12,000	1,230
2010-06-23	123	123	123	123	3,000	1,230
2010-06-22	123	123	123	123	3,000	1,230
2010-06-21	124	124	124	124	1,000	1,240
2010-06-17	119	119	119	119	1,000	1,190
2010-06-16	121	121	116	120	8,000	1,200
2010-06-15	121	121	121	121	3,000	1,210
2010-06-14	118	119	118	119	2,000	1,190
2010-06-08	117	120	115	119	24,000	1,190
2010-06-01	120	122	120	122	3,000	1,220
2010-05-27	118	120	116	120	6,000	1,200
2010-05-26	122	122	116	118	15,000	1,180
2010-05-25	119	119	117	119	16,000	1,190
2010-05-24	123	124	122	122	8,000	1,220
2010-05-20	123	123	120	121	5,000	1,210
2010-05-19	123	123	120	123	7,000	1,230
2010-05-18	123	123	122	123	6,000	1,230
2010-05-17	126	126	124	126	8,000	1,260
2010-05-14	130	130	127	129	9,000	1,290
2010-05-13	134	134	130	132	5,000	1,320
2010-05-12	135	135	134	134	11,000	1,340
2010-05-11	135	135	134	135	7,000	1,350
2010-05-10	130	134	130	134	3,000	1,340
2010-05-07	130	131	129	131	16,000	1,310
2010-05-06	134	134	130	134	30,000	1,340
2010-04-30	129	129	129	129	1,000	1,290
2010-04-28	126	127	125	127	11,000	1,270
2010-04-27	130	130	127	128	22,000	1,280
2010-04-26	127	128	127	127	26,000	1,270
2010-04-23	126	127	126	127	26,000	1,270
2010-04-22	125	125	123	125	15,000	1,250
2010-04-21	124	125	124	125	7,000	1,250
2010-04-20	125	125	125	125	1,000	1,250
2010-04-19	122	125	122	125	26,000	1,250
2010-04-16	124	126	124	126	32,000	1,260
2010-04-15	125	125	125	125	1,000	1,250
2010-04-14	120	123	120	123	40,000	1,230
2010-04-13	121	121	120	120	6,000	1,200
2010-04-12	120	122	116	121	57,000	1,210
2010-04-09	118	118	117	118	7,000	1,180
2010-04-08	119	121	119	121	6,000	1,210
2010-04-07	116	116	116	116	1,000	1,160
2010-04-05	115	115	115	115	8,000	1,150
2010-04-02	115	115	115	115	1,000	1,150
2010-03-31	118	118	117	117	6,000	1,170
2010-03-30	118	118	117	118	9,000	1,180
2010-03-29	123	123	123	123	1,000	1,230
2010-03-26	123	123	123	123	3,000	1,230
2010-03-25	121	123	121	122	30,000	1,220
2010-03-24	120	120	120	120	5,000	1,200
2010-03-23	119	120	119	120	13,000	1,200
2010-03-19	117	117	116	116	5,000	1,160
2010-03-18	117	117	117	117	1,000	1,170
2010-03-17	120	122	116	122	10,000	1,220
2010-03-16	122	122	120	120	4,000	1,200
2010-03-12	120	122	120	122	14,000	1,220
2010-03-11	116	120	116	120	9,000	1,200
2010-03-10	116	116	116	116	2,000	1,160
2010-03-03	116	116	116	116	1,000	1,160
2010-03-02	118	118	112	112	17,000	1,120
2010-03-01	120	120	120	120	1,000	1,200
2010-02-26	119	120	118	120	7,000	1,200
2010-02-25	119	119	118	118	12,000	1,180
2010-02-24	115	119	115	119	9,000	1,190
2010-02-23	114	115	114	115	2,000	1,150
2010-02-22	118	118	115	115	5,000	1,150
2010-02-19	113	113	113	113	1,000	1,130
2010-02-18	118	118	117	117	4,000	1,170
2010-02-15	117	119	113	113	14,000	1,130
2010-02-12	115	130	115	116	121,000	1,160
2010-02-10	105	107	105	107	6,000	1,070
2010-02-09	103	105	102	105	5,000	1,050
2010-02-08	103	103	102	103	5,000	1,030
2010-02-05	102	102	102	102	1,000	1,020
2010-02-04	103	105	103	104	9,000	1,040
2010-02-03	104	105	104	105	8,000	1,050
2010-02-02	103	103	103	103	1,000	1,030
2010-01-29	102	102	102	102	1,000	1,020
2010-01-28	103	103	102	102	3,000	1,020
2010-01-27	103	103	103	103	1,000	1,030
2010-01-26	103	103	101	101	13,000	1,010
2010-01-25	100	104	100	100	26,000	1,000
2010-01-22	102	105	101	104	13,000	1,040
2010-01-21	106	106	100	104	46,000	1,040
2010-01-20	106	106	106	106	2,000	1,060
2010-01-19	105	106	105	106	4,000	1,060
2010-01-18	115	115	102	106	57,000	1,060
2010-01-15	110	110	110	110	10,000	1,100
2010-01-14	105	105	105	105	10,000	1,050
2010-01-13	109	109	109	109	1,000	1,090
2010-01-12	113	113	107	109	12,000	1,090
2010-01-07	116	116	112	112	3,000	1,120
2010-01-06	115	116	115	116	3,000	1,160
2010-01-05	111	111	111	111	1,000	1,110

分割・併合履歴： [2018-09-26]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31