1. HOME >
  2. 株価時系列 >
  3. 9063 >
  4. 2011年

9063 岡山県貨物運送(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-291271271271271,0001,270
2011-12-281251261251265,0001,260
2011-12-2712412412412412,0001,240
2011-12-2612312412212228,0001,220
2011-12-2212112212112216,0001,220
2011-12-211211211201219,0001,210
2011-12-201211211211219,0001,210
2011-12-1911912111912114,0001,210
2011-12-161191191191194,0001,190
2011-12-151201201201203,0001,200
2011-12-141201201201209,0001,200
2011-12-1312112112012018,0001,200
2011-12-1212112112112119,0001,210
2011-12-0912412412112118,0001,210
2011-12-081251251251254,0001,250
2011-12-071251251251255,0001,250
2011-12-0612412512412510,0001,250
2011-12-051231231231234,0001,230
2011-12-021231231231234,0001,230
2011-12-011201201201201,0001,200
2011-11-301201201201201,0001,200
2011-11-291241241201202,0001,200
2011-11-281251251241246,0001,240
2011-11-2512312312112217,0001,220
2011-11-241211211161189,0001,180
2011-11-221201211201216,0001,210
2011-11-211191191191198,0001,190
2011-11-181181181181183,0001,180
2011-11-171181181181185,0001,180
2011-11-161161171161173,0001,170
2011-11-151161161161162,0001,160
2011-11-141151161151163,0001,160
2011-11-111151151141145,0001,140
2011-11-101151151151151,0001,150
2011-11-091161161161163,0001,160
2011-11-041171211171212,0001,210
2011-11-021181181181183,0001,180
2011-10-281221221221221,0001,220
2011-10-271261261211213,0001,210
2011-10-261301301301303,0001,300
2011-10-2512612612612611,0001,260
2011-10-171261261261261,0001,260
2011-10-061291291291292,0001,290
2011-10-051311311301307,0001,300
2011-10-041311311301304,0001,300
2011-10-031351351301309,0001,300
2011-09-301341341341342,0001,340
2011-09-281341341341341,0001,340
2011-09-271341341331335,0001,330
2011-09-2613513513313314,0001,330
2011-09-2213113313113311,0001,330
2011-09-2112813312813125,0001,310
2011-09-2013313313313315,0001,330
2011-09-1613213313213312,0001,330
2011-09-1513213213213212,0001,320
2011-09-141311321311325,0001,320
2011-09-131301311301316,0001,310
2011-09-121301311301306,0001,300
2011-09-0913013013013023,0001,300
2011-09-081281291281299,0001,290
2011-09-071281281281288,0001,280
2011-09-0612712712712714,0001,270
2011-09-051271271271271,0001,270
2011-09-021261261261262,0001,260
2011-08-3012612712612717,0001,270
2011-08-2912612612612626,0001,260
2011-08-2612612612612622,0001,260
2011-08-2512512612512545,0001,250
2011-08-2412312412312444,0001,240
2011-08-2312012212012234,0001,220
2011-08-2212112111811931,0001,190
2011-08-1912312312012023,0001,200
2011-08-1812012412012340,0001,230
2011-08-1712212211711948,0001,190
2011-08-1612312312212211,0001,220
2011-08-1512212212212211,0001,220
2011-08-1212012112012036,0001,200
2011-08-1111512111511953,0001,190
2011-08-101141141141141,0001,140
2011-08-091101101071076,0001,070
2011-08-081111121101105,0001,100
2011-08-051131131131131,0001,130
2011-08-041131131131131,0001,130
2011-08-031121121121121,0001,120
2011-08-0211511511211319,0001,130
2011-08-011141151141154,0001,150
2011-07-291151151141147,0001,140
2011-07-281171171151169,0001,160
2011-07-271171181161189,0001,180
2011-07-2611711711611623,0001,160
2011-07-2511711711511639,0001,160
2011-07-2211511511411510,0001,150
2011-07-2111611611411576,0001,150
2011-07-2011511611411620,0001,160
2011-07-1911511611411414,0001,140
2011-07-1511311611311618,0001,160
2011-07-1411411411311411,0001,140
2011-07-131141141131138,0001,130
2011-07-121141141141144,0001,140
2011-07-0711511511311310,0001,130
2011-07-061161161161163,0001,160
2011-07-051151161151169,0001,160
2011-07-041161161161164,0001,160
2011-07-0111411511411512,0001,150
2011-06-301141141141141,0001,140
2011-06-2911311311311314,0001,130
2011-06-281101101101108,0001,100
2011-06-2711011010910914,0001,090
2011-06-2410810910810917,0001,090
2011-06-231071071071071,0001,070
2011-06-221061071061075,0001,070
2011-06-211051051051051,0001,050
2011-06-201061061051059,0001,050
2011-06-171061061061065,0001,060
2011-06-161061061051054,0001,050
2011-06-141051061051067,0001,060
2011-06-1310410410210211,0001,020
2011-06-1010510510210322,0001,030
2011-06-0910410410210212,0001,020
2011-06-081051051051051,0001,050
2011-06-071031051031055,0001,050
2011-06-0310210510210213,0001,020
2011-06-021021021021026,0001,020
2011-06-0110110410110439,0001,040
2011-05-311051051051052,0001,050
2011-05-3010210610110529,0001,050
2011-05-271041041041049,0001,040
2011-05-2610710710110344,0001,030
2011-05-2510510710510711,0001,070
2011-05-241061071061068,0001,060
2011-05-2310610710210734,0001,070
2011-05-201071071071073,0001,070
2011-05-191071071071074,0001,070
2011-05-181061061061062,0001,060
2011-05-1711011010510833,0001,080
2011-05-161111111111116,0001,110
2011-05-1311211211111125,0001,110
2011-05-1211411411211224,0001,120
2011-05-1111411511211444,0001,140
2011-05-101131141131136,0001,130
2011-05-0911311411211412,0001,140
2011-05-0611511511311413,0001,140
2011-05-021141141141142,0001,140
2011-04-281151151151151,0001,150
2011-04-2711711711411411,0001,140
2011-04-2611711711511512,0001,150
2011-04-2511711711611611,0001,160
2011-04-2211411711411718,0001,170
2011-04-2111411411311316,0001,130
2011-04-2011311611211534,0001,150
2011-04-191111141111148,0001,140
2011-04-1811311311211213,0001,120
2011-04-151121131121123,0001,120
2011-04-1411311311211313,0001,130
2011-04-121131131121125,0001,120
2011-04-111131131131135,0001,130
2011-04-081151151151151,0001,150
2011-04-071121121121123,0001,120
2011-04-061141141111127,0001,120
2011-04-0511511511311315,0001,130
2011-04-041161161151169,0001,160
2011-04-011161161161167,0001,160
2011-03-311161191161184,0001,180
2011-03-301161171161167,0001,160
2011-03-291151171151163,0001,160
2011-03-2812312311612018,0001,200
2011-03-2512112112012038,0001,200
2011-03-2411912011912015,0001,200
2011-03-2312012011411917,0001,190
2011-03-2211813811812444,0001,240
2011-03-181101141101148,0001,140
2011-03-1710110610110624,0001,060
2011-03-161011151011159,0001,150
2011-03-151181189510085,0001,000
2011-03-1410911810911815,0001,180
2011-03-111331341331345,0001,340
2011-03-1013813813613621,0001,360
2011-03-091381381381385,0001,380
2011-03-0813713913713724,0001,370
2011-03-0713713813513513,0001,350
2011-03-041361371361373,0001,370
2011-03-0313613613413520,0001,350
2011-03-0213813813613614,0001,360
2011-03-011391391391391,0001,390
2011-02-2813913913713913,0001,390
2011-02-2513613713613714,0001,370
2011-02-2413713713413725,0001,370
2011-02-2313814013613823,0001,380
2011-02-22142142137139149,0001,390
2011-02-2113914013814017,0001,400
2011-02-181381381381384,0001,380
2011-02-1713714013613824,0001,380
2011-02-1613613713613715,0001,370
2011-02-1513213713213743,0001,370
2011-02-1412913312913237,0001,320
2011-02-101261261251255,0001,250
2011-02-091271271251269,0001,260
2011-02-081271281261269,0001,260
2011-02-071271271271274,0001,270
2011-02-0412712712612710,0001,270
2011-02-031251261251267,0001,260
2011-02-021241251241255,0001,250
2011-01-311261261231257,0001,250
2011-01-281271271241259,0001,250
2011-01-271251271251274,0001,270
2011-01-261261261261266,0001,260
2011-01-2512512612512517,0001,250
2011-01-2412412412412413,0001,240
2011-01-211261261241247,0001,240
2011-01-2012712712612716,0001,270
2011-01-1912612712512633,0001,260
2011-01-181271271251255,0001,250
2011-01-1712512612412514,0001,250
2011-01-1412212412212317,0001,230
2011-01-1312212212112212,0001,220
2011-01-1212112212012225,0001,220
2011-01-1112112112012114,0001,210
2011-01-071221221221227,0001,220
2011-01-061211211201217,0001,210
2011-01-051211211211214,0001,210
2011-01-0411912111912113,0001,210

分割・併合履歴 ： [2018-09-26]1株→0.1株