1. HOME >
  2. 株価時系列 >
  3. 9063 >
  4. 2013年

9063 岡山県貨物運送(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301601611601612,0001,610
2013-12-271601601601601,0001,600
2013-12-2615815915415910,0001,590
2013-12-2515815815715814,0001,580
2013-12-2415815815515611,0001,560
2013-12-201581581581581,0001,580
2013-12-191601601571572,0001,570
2013-12-181561561561562,0001,560
2013-12-171561561561563,0001,560
2013-12-161571571571571,0001,570
2013-12-121591591591595,0001,590
2013-12-111621621621622,0001,620
2013-12-101611621601624,0001,620
2013-12-091611621611622,0001,620
2013-12-041621641611643,0001,640
2013-12-031651651651652,0001,650
2013-12-021611631601633,0001,630
2013-11-2916116416016314,0001,630
2013-11-281621621611612,0001,610
2013-11-261651651621626,0001,620
2013-11-2516616616416414,0001,640
2013-11-221651651641653,0001,650
2013-11-1916316516316512,0001,650
2013-11-181621621621623,0001,620
2013-11-151591591581584,0001,580
2013-11-141591591591591,0001,590
2013-11-131601651581587,0001,580
2013-11-111561561561561,0001,560
2013-11-071581581581582,0001,580
2013-11-061561571551559,0001,550
2013-11-051601601601601,0001,600
2013-11-011611611591596,0001,590
2013-10-311631631611615,0001,610
2013-10-301621631621633,0001,630
2013-10-281611611611613,0001,610
2013-10-2516016015816012,0001,600
2013-10-241601601571595,0001,590
2013-10-231571581571582,0001,580
2013-10-221571571571571,0001,570
2013-10-211591591591591,0001,590
2013-10-181541591541595,0001,590
2013-10-1715315415315411,0001,540
2013-10-161581581581581,0001,580
2013-10-151581581581582,0001,580
2013-10-111551571551579,0001,570
2013-10-101541591541556,0001,550
2013-10-091591591591593,0001,590
2013-10-081541571541564,0001,560
2013-10-071541541541545,0001,540
2013-10-031591591591591,0001,590
2013-10-021631631601608,0001,600
2013-09-301631631631632,0001,630
2013-09-261641641641644,0001,640
2013-09-2516416516316515,0001,650
2013-09-241641641641642,0001,640
2013-09-201641641641641,0001,640
2013-09-191631631631631,0001,630
2013-09-181621621611613,0001,610
2013-09-171621641621624,0001,620
2013-09-121641641641641,0001,640
2013-09-111651651641646,0001,640
2013-09-101651651651652,0001,650
2013-09-091611611611613,0001,610
2013-09-051611631611632,0001,630
2013-09-041601601601601,0001,600
2013-09-031641641601607,0001,600
2013-08-301631641621623,0001,620
2013-08-291611611611612,0001,610
2013-08-281651651651651,0001,650
2013-08-2717217216116326,0001,630
2013-08-2616916916716713,0001,670
2013-08-231701731701737,0001,730
2013-08-221691701691704,0001,700
2013-08-2116917016816926,0001,690
2013-08-201731731691696,0001,690
2013-08-191681681681684,0001,680
2013-08-161681681681685,0001,680
2013-08-151641641641641,0001,640
2013-08-131661691661692,0001,690
2013-08-091681701661708,0001,700
2013-08-081631681631685,0001,680
2013-08-071671671661664,0001,660
2013-08-061691691661662,0001,660
2013-08-051671671661662,0001,660
2013-08-021701701671679,0001,670
2013-07-301701701701701,0001,700
2013-07-291751751701704,0001,700
2013-07-261771771721729,0001,720
2013-07-2516816816716845,0001,680
2013-07-2417017317017311,0001,730
2013-07-2317217216516720,0001,670
2013-07-2216817016417012,0001,700
2013-07-191661661641648,0001,640
2013-07-1817017016416510,0001,650
2013-07-171671671671671,0001,670
2013-07-161651651651651,0001,650
2013-07-121681691681692,0001,690
2013-07-101661661661661,0001,660
2013-07-091651661631664,0001,660
2013-07-081661671661665,0001,660
2013-07-051651681651664,0001,660
2013-07-031651651641654,0001,650
2013-07-021661661661662,0001,660
2013-07-011621621621622,0001,620
2013-06-281631661631654,0001,650
2013-06-271641641641641,0001,640
2013-06-261631631611615,0001,610
2013-06-2517517516016521,0001,650
2013-06-241701701691703,0001,700
2013-06-211751751621699,0001,690
2013-06-201751751751751,0001,750
2013-06-171781791781796,0001,790
2013-06-1417917917917910,0001,790
2013-06-131801801781787,0001,780
2013-06-1217917917917910,0001,790
2013-06-101771791771796,0001,790
2013-06-071781781761765,0001,760
2013-06-061771771771771,0001,770
2013-06-051791791781782,0001,780
2013-06-041831831831831,0001,830
2013-06-031781781781781,0001,780
2013-05-311781781781781,0001,780
2013-05-301771771771771,0001,770
2013-05-291761781761774,0001,770
2013-05-281801801721757,0001,750
2013-05-271781781781789,0001,780
2013-05-241771781771783,0001,780
2013-05-231781781781785,0001,780
2013-05-221771771771771,0001,770
2013-05-2117117417117419,0001,740
2013-05-201741741741742,0001,740
2013-05-171741741741741,0001,740
2013-05-1617517517117110,0001,710
2013-05-151751751731738,0001,730
2013-05-131761771761773,0001,770
2013-05-101761761741759,0001,750
2013-05-091781781771772,0001,770
2013-05-081791791791792,0001,790
2013-05-071751761751762,0001,760
2013-05-021781781751756,0001,750
2013-05-011751751751753,0001,750
2013-04-261801801751753,0001,750
2013-04-2518218217918012,0001,800
2013-04-241771771751752,0001,750
2013-04-231711731711732,0001,730
2013-04-221701731701714,0001,710
2013-04-191701701701701,0001,700
2013-04-181701701691705,0001,700
2013-04-1716716916716913,0001,690
2013-04-1617217216617113,0001,710
2013-04-111751751731732,0001,730
2013-04-1016817016817010,0001,700
2013-04-091741741701708,0001,700
2013-04-081711781711736,0001,730
2013-04-0517217316717310,0001,730
2013-04-041691691681684,0001,680
2013-04-031741741701707,0001,700
2013-04-021791791791791,0001,790
2013-04-011721751721745,0001,740
2013-03-291761761761761,0001,760
2013-03-261901901901905,0001,900
2013-03-2519019019019010,0001,900
2013-03-221871881871877,0001,870
2013-03-211861861851868,0001,860
2013-03-191811881811885,0001,880
2013-03-1818318317817812,0001,780
2013-03-1518218818218323,0001,830
2013-03-141811811811811,0001,810
2013-03-131811811811817,0001,810
2013-03-121831831811819,0001,810
2013-03-111831831831832,0001,830
2013-03-081791801791807,0001,800
2013-03-071781791781798,0001,790
2013-03-0617817817817811,0001,780
2013-03-0517517617417411,0001,740
2013-03-0417217617017410,0001,740
2013-03-011701701651688,0001,680
2013-02-281671681671686,0001,680
2013-02-271701701671677,0001,670
2013-02-2617017117017111,0001,710
2013-02-2516817216717116,0001,710
2013-02-221641671641679,0001,670
2013-02-211631631631631,0001,630
2013-02-201611611611611,0001,610
2013-02-1915816015815817,0001,580
2013-02-181631631631631,0001,630
2013-02-1516516516116113,0001,610
2013-02-141671671671674,0001,670
2013-02-131661661661662,0001,660
2013-02-081661661641643,0001,640
2013-02-071641641641644,0001,640
2013-02-061651661651662,0001,660
2013-02-0516516516316310,0001,630
2013-02-041681681681681,0001,680
2013-02-011631631631631,0001,630
2013-01-311621621621627,0001,620
2013-01-301621621621624,0001,620
2013-01-291621621621623,0001,620
2013-01-281601601601604,0001,600
2013-01-2516016116016018,0001,600
2013-01-241581621581607,0001,600
2013-01-231621621551559,0001,550
2013-01-221631631621626,0001,620
2013-01-2116116316116311,0001,630
2013-01-181601601601605,0001,600
2013-01-171591591591591,0001,590
2013-01-161601601601601,0001,600
2013-01-1515915915915915,0001,590
2013-01-111561581561583,0001,580
2013-01-101581581581581,0001,580
2013-01-081561561551552,0001,550
2013-01-071581581581581,0001,580
2013-01-041541541541541,0001,540

分割・併合履歴 ： [2018-09-26]1株→0.1株