9063 岡山県貨物運送(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-27	158	158	158	158	1,000	1,580
2012-12-26	156	156	155	155	4,000	1,550
2012-12-25	157	157	151	156	17,000	1,560
2012-12-21	156	156	156	156	4,000	1,560
2012-12-20	156	156	156	156	5,000	1,560
2012-12-19	156	156	156	156	5,000	1,560
2012-12-18	157	157	157	157	2,000	1,570
2012-12-17	156	156	156	156	4,000	1,560
2012-12-14	156	156	156	156	4,000	1,560
2012-12-13	156	156	156	156	4,000	1,560
2012-12-07	155	155	155	155	4,000	1,550
2012-12-06	155	155	155	155	3,000	1,550
2012-12-05	155	155	155	155	4,000	1,550
2012-12-04	155	155	155	155	4,000	1,550
2012-11-29	155	155	155	155	3,000	1,550
2012-11-28	155	155	155	155	4,000	1,550
2012-11-27	155	155	155	155	5,000	1,550
2012-11-26	154	154	154	154	13,000	1,540
2012-11-22	153	154	153	154	8,000	1,540
2012-11-21	153	153	152	153	8,000	1,530
2012-11-20	151	153	151	152	3,000	1,520
2012-11-16	153	153	153	153	4,000	1,530
2012-11-15	153	153	152	153	7,000	1,530
2012-11-14	148	152	148	150	7,000	1,500
2012-11-08	148	148	148	148	2,000	1,480
2012-11-07	152	152	152	152	1,000	1,520
2012-11-06	148	148	148	148	1,000	1,480
2012-10-31	150	150	150	150	1,000	1,500
2012-10-29	152	152	150	150	8,000	1,500
2012-10-26	155	155	152	152	13,000	1,520
2012-10-25	154	154	154	154	19,000	1,540
2012-10-24	153	153	153	153	9,000	1,530
2012-10-23	151	153	151	153	11,000	1,530
2012-10-22	152	152	152	152	6,000	1,520
2012-10-19	149	152	149	152	11,000	1,520
2012-10-18	149	149	149	149	2,000	1,490
2012-10-16	150	150	148	148	9,000	1,480
2012-10-15	152	152	152	152	6,000	1,520
2012-10-12	151	152	151	152	7,000	1,520
2012-10-11	150	150	150	150	1,000	1,500
2012-10-10	148	149	148	149	9,000	1,490
2012-10-05	153	153	153	153	1,000	1,530
2012-10-04	155	155	153	153	9,000	1,530
2012-10-03	153	153	152	152	7,000	1,520
2012-10-02	154	154	153	153	7,000	1,530
2012-10-01	151	154	151	154	5,000	1,540
2012-09-28	152	152	142	149	37,000	1,490
2012-09-26	157	157	157	157	3,000	1,570
2012-09-25	152	155	152	155	19,000	1,550
2012-09-24	156	157	156	157	3,000	1,570
2012-09-21	155	156	155	155	6,000	1,550
2012-09-20	154	154	154	154	1,000	1,540
2012-09-19	152	153	152	153	2,000	1,530
2012-09-14	154	154	154	154	4,000	1,540
2012-09-13	154	154	154	154	7,000	1,540
2012-09-12	148	154	148	151	11,000	1,510
2012-09-11	152	152	152	152	4,000	1,520
2012-09-10	152	152	152	152	5,000	1,520
2012-09-07	153	153	152	152	6,000	1,520
2012-09-06	148	153	148	153	8,000	1,530
2012-09-05	149	149	149	149	3,000	1,490
2012-09-04	149	149	149	149	2,000	1,490
2012-09-03	151	151	151	151	2,000	1,510
2012-08-31	150	151	150	151	3,000	1,510
2012-08-30	152	154	152	154	3,000	1,540
2012-08-29	155	155	152	152	7,000	1,520
2012-08-28	157	157	155	155	7,000	1,550
2012-08-27	156	156	154	154	15,000	1,540
2012-08-24	155	159	155	159	11,000	1,590
2012-08-23	156	157	155	155	9,000	1,550
2012-08-22	155	156	155	156	4,000	1,560
2012-08-21	155	155	155	155	6,000	1,550
2012-08-20	154	155	154	155	7,000	1,550
2012-08-17	152	153	152	153	3,000	1,530
2012-08-16	153	153	152	152	2,000	1,520
2012-08-15	152	153	152	153	8,000	1,530
2012-08-14	151	152	151	152	6,000	1,520
2012-08-13	147	152	147	152	15,000	1,520
2012-08-10	142	142	142	142	2,000	1,420
2012-08-06	143	143	143	143	1,000	1,430
2012-08-02	147	147	142	142	4,000	1,420
2012-07-31	149	149	144	144	5,000	1,440
2012-07-30	150	150	150	150	1,000	1,500
2012-07-27	154	154	154	154	2,000	1,540
2012-07-26	159	159	154	154	8,000	1,540
2012-07-25	156	156	141	152	43,000	1,520
2012-07-24	151	153	151	151	9,000	1,510
2012-07-23	150	153	147	149	15,000	1,490
2012-07-20	145	151	141	151	12,000	1,510
2012-07-19	144	148	144	148	4,000	1,480
2012-07-18	139	139	139	139	3,000	1,390
2012-07-17	143	143	143	143	1,000	1,430
2012-07-13	137	145	137	145	5,000	1,450
2012-07-12	149	149	145	147	3,000	1,470
2012-07-11	149	149	145	145	2,000	1,450
2012-07-10	150	150	150	150	1,000	1,500
2012-07-09	148	148	148	148	1,000	1,480
2012-07-04	145	145	145	145	1,000	1,450
2012-07-03	148	148	140	147	6,000	1,470
2012-07-02	150	152	150	150	5,000	1,500
2012-06-29	147	148	145	148	4,000	1,480
2012-06-28	147	147	147	147	1,000	1,470
2012-06-27	147	147	147	147	2,000	1,470
2012-06-26	148	148	148	148	5,000	1,480
2012-06-25	148	148	141	145	14,000	1,450
2012-06-22	138	139	138	139	3,000	1,390
2012-06-21	134	134	134	134	1,000	1,340
2012-06-14	131	131	129	129	7,000	1,290
2012-06-13	131	131	129	131	4,000	1,310
2012-06-12	127	131	127	131	277,000	1,310
2012-06-11	127	127	127	127	2,000	1,270
2012-06-08	127	127	127	127	1,000	1,270
2012-06-07	127	127	126	126	4,000	1,260
2012-06-06	128	128	128	128	1,000	1,280
2012-06-01	126	126	123	123	6,000	1,230
2012-05-31	130	130	130	130	1,000	1,300
2012-05-30	129	129	128	128	3,000	1,280
2012-05-29	133	133	133	133	1,000	1,330
2012-05-28	133	133	133	133	5,000	1,330
2012-05-25	131	131	129	131	15,000	1,310
2012-05-24	130	131	129	130	6,000	1,300
2012-05-23	129	129	128	128	2,000	1,280
2012-05-22	130	130	130	130	3,000	1,300
2012-05-21	130	130	130	130	1,000	1,300
2012-05-18	130	130	130	130	1,000	1,300
2012-05-17	127	127	127	127	3,000	1,270
2012-05-16	127	127	127	127	1,000	1,270
2012-05-15	132	132	132	132	8,000	1,320
2012-05-14	131	132	131	132	4,000	1,320
2012-05-10	132	134	132	134	2,000	1,340
2012-05-08	134	134	134	134	1,000	1,340
2012-05-07	135	135	135	135	6,000	1,350
2012-05-02	147	147	140	140	5,000	1,400
2012-04-27	156	157	156	157	7,000	1,570
2012-04-26	148	148	148	148	3,000	1,480
2012-04-25	149	149	148	148	11,000	1,480
2012-04-24	140	141	140	141	5,000	1,410
2012-04-23	139	139	139	139	1,000	1,390
2012-04-20	135	135	135	135	6,000	1,350
2012-04-19	146	146	139	141	7,000	1,410
2012-04-03	152	152	149	149	2,000	1,490
2012-04-02	151	151	150	150	2,000	1,500
2012-03-29	156	156	150	150	3,000	1,500
2012-03-27	163	163	158	161	10,000	1,610
2012-03-26	155	155	153	153	11,000	1,530
2012-03-23	157	159	157	158	10,000	1,580
2012-03-22	156	156	156	156	7,000	1,560
2012-03-21	155	156	154	154	5,000	1,540
2012-03-19	154	154	154	154	10,000	1,540
2012-03-16	150	154	150	154	12,000	1,540
2012-03-15	149	150	149	150	11,000	1,500
2012-03-14	150	150	143	149	19,000	1,490
2012-03-13	148	148	148	148	3,000	1,480
2012-03-12	149	149	149	149	5,000	1,490
2012-03-09	145	149	145	149	9,000	1,490
2012-03-08	143	145	143	145	16,000	1,450
2012-03-07	142	142	142	142	7,000	1,420
2012-03-06	140	143	140	142	11,000	1,420
2012-03-05	144	144	140	140	15,000	1,400
2012-03-02	143	143	143	143	6,000	1,430
2012-03-01	142	142	142	142	5,000	1,420
2012-02-29	141	142	141	142	9,000	1,420
2012-02-28	141	141	140	140	11,000	1,400
2012-02-27	140	140	140	140	16,000	1,400
2012-02-24	140	140	139	140	17,000	1,400
2012-02-23	139	139	139	139	8,000	1,390
2012-02-22	137	138	137	138	3,000	1,380
2012-02-21	137	137	137	137	5,000	1,370
2012-02-20	135	135	135	135	2,000	1,350
2012-02-17	135	135	135	135	9,000	1,350
2012-02-16	137	137	135	135	49,000	1,350
2012-02-15	137	138	137	138	11,000	1,380
2012-02-14	133	137	133	137	9,000	1,370
2012-02-13	133	134	133	133	5,000	1,330
2012-02-10	133	133	133	133	3,000	1,330
2012-02-02	133	134	133	134	7,000	1,340
2012-02-01	132	133	132	133	6,000	1,330
2012-01-30	130	130	130	130	2,000	1,300
2012-01-27	133	135	129	129	16,000	1,290
2012-01-26	137	137	134	134	10,000	1,340
2012-01-25	131	136	131	133	36,000	1,330
2012-01-24	129	130	129	130	9,000	1,300
2012-01-23	127	128	127	128	7,000	1,280
2012-01-20	127	127	127	127	1,000	1,270
2012-01-18	127	127	127	127	4,000	1,270
2012-01-17	127	127	127	127	8,000	1,270
2012-01-16	127	127	127	127	14,000	1,270
2012-01-13	125	125	125	125	3,000	1,250
2012-01-12	124	125	124	125	3,000	1,250
2012-01-11	122	122	122	122	1,000	1,220
2012-01-10	122	122	122	122	5,000	1,220
2012-01-05	127	127	127	127	9,000	1,270

分割・併合履歴： [2018-09-26]1株→0.1株