9063 岡山県貨物運送(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2015-12-29 | 268 | 275 | 268 | 268 | 21,000 | 2,680 |
| 2015-12-28 | 264 | 272 | 264 | 265 | 15,000 | 2,650 |
| 2015-12-25 | 264 | 265 | 264 | 265 | 20,000 | 2,650 |
| 2015-12-24 | 270 | 270 | 265 | 265 | 39,000 | 2,650 |
| 2015-12-22 | 269 | 269 | 266 | 266 | 3,000 | 2,660 |
| 2015-12-21 | 270 | 270 | 266 | 267 | 17,000 | 2,670 |
| 2015-12-18 | 274 | 275 | 270 | 270 | 30,000 | 2,700 |
| 2015-12-17 | 273 | 275 | 272 | 274 | 15,000 | 2,740 |
| 2015-12-16 | 277 | 277 | 273 | 273 | 3,000 | 2,730 |
| 2015-12-15 | 273 | 273 | 271 | 272 | 11,000 | 2,720 |
| 2015-12-14 | 271 | 273 | 270 | 273 | 27,000 | 2,730 |
| 2015-12-11 | 275 | 277 | 275 | 276 | 4,000 | 2,760 |
| 2015-12-10 | 274 | 275 | 272 | 275 | 4,000 | 2,750 |
| 2015-12-09 | 276 | 276 | 275 | 275 | 6,000 | 2,750 |
| 2015-12-08 | 276 | 277 | 275 | 276 | 31,000 | 2,760 |
| 2015-12-07 | 280 | 280 | 276 | 277 | 20,000 | 2,770 |
| 2015-12-04 | 277 | 277 | 269 | 274 | 33,000 | 2,740 |
| 2015-12-03 | 282 | 282 | 277 | 277 | 14,000 | 2,770 |
| 2015-12-02 | 280 | 280 | 279 | 279 | 2,000 | 2,790 |
| 2015-12-01 | 280 | 281 | 279 | 280 | 8,000 | 2,800 |
| 2015-11-30 | 281 | 281 | 279 | 279 | 6,000 | 2,790 |
| 2015-11-27 | 278 | 280 | 275 | 280 | 22,000 | 2,800 |
| 2015-11-26 | 274 | 279 | 274 | 278 | 14,000 | 2,780 |
| 2015-11-25 | 275 | 277 | 272 | 276 | 18,000 | 2,760 |
| 2015-11-24 | 277 | 280 | 277 | 277 | 17,000 | 2,770 |
| 2015-11-20 | 270 | 277 | 270 | 277 | 15,000 | 2,770 |
| 2015-11-19 | 271 | 274 | 268 | 270 | 36,000 | 2,700 |
| 2015-11-18 | 267 | 270 | 266 | 268 | 23,000 | 2,680 |
| 2015-11-17 | 267 | 269 | 266 | 269 | 9,000 | 2,690 |
| 2015-11-16 | 264 | 267 | 264 | 267 | 15,000 | 2,670 |
| 2015-11-12 | 268 | 268 | 266 | 266 | 4,000 | 2,660 |
| 2015-11-11 | 268 | 271 | 267 | 268 | 20,000 | 2,680 |
| 2015-11-10 | 268 | 268 | 262 | 262 | 78,000 | 2,620 |
| 2015-11-09 | 276 | 277 | 267 | 272 | 116,000 | 2,720 |
| 2015-11-06 | 292 | 294 | 282 | 291 | 56,000 | 2,910 |
| 2015-11-05 | 296 | 296 | 289 | 289 | 19,000 | 2,890 |
| 2015-11-04 | 299 | 300 | 290 | 291 | 38,000 | 2,910 |
| 2015-11-02 | 295 | 305 | 290 | 296 | 104,000 | 2,960 |
| 2015-10-30 | 278 | 282 | 276 | 279 | 29,000 | 2,790 |
| 2015-10-29 | 280 | 282 | 279 | 282 | 12,000 | 2,820 |
| 2015-10-28 | 282 | 283 | 280 | 280 | 11,000 | 2,800 |
| 2015-10-27 | 279 | 280 | 276 | 279 | 34,000 | 2,790 |
| 2015-10-26 | 276 | 279 | 269 | 276 | 44,000 | 2,760 |
| 2015-10-23 | 279 | 279 | 267 | 272 | 35,000 | 2,720 |
| 2015-10-22 | 263 | 274 | 263 | 271 | 29,000 | 2,710 |
| 2015-10-21 | 256 | 264 | 256 | 264 | 18,000 | 2,640 |
| 2015-10-20 | 257 | 261 | 257 | 258 | 15,000 | 2,580 |
| 2015-10-19 | 260 | 260 | 256 | 257 | 17,000 | 2,570 |
| 2015-10-16 | 259 | 261 | 258 | 261 | 10,000 | 2,610 |
| 2015-10-15 | 255 | 262 | 252 | 262 | 20,000 | 2,620 |
| 2015-10-14 | 256 | 256 | 253 | 255 | 17,000 | 2,550 |
| 2015-10-13 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 2015-10-09 | 255 | 257 | 255 | 257 | 3,000 | 2,570 |
| 2015-10-08 | 259 | 259 | 254 | 255 | 20,000 | 2,550 |
| 2015-10-07 | 255 | 255 | 251 | 255 | 13,000 | 2,550 |
| 2015-10-06 | 256 | 266 | 255 | 260 | 28,000 | 2,600 |
| 2015-10-05 | 245 | 255 | 245 | 255 | 6,000 | 2,550 |
| 2015-10-02 | 245 | 245 | 242 | 244 | 13,000 | 2,440 |
| 2015-10-01 | 243 | 248 | 243 | 245 | 13,000 | 2,450 |
| 2015-09-30 | 242 | 244 | 242 | 243 | 5,000 | 2,430 |
| 2015-09-29 | 242 | 242 | 240 | 240 | 6,000 | 2,400 |
| 2015-09-28 | 246 | 253 | 246 | 250 | 11,000 | 2,500 |
| 2015-09-25 | 242 | 250 | 242 | 249 | 44,000 | 2,490 |
| 2015-09-24 | 246 | 250 | 242 | 244 | 43,000 | 2,440 |
| 2015-09-18 | 251 | 258 | 249 | 250 | 30,000 | 2,500 |
| 2015-09-17 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 2015-09-16 | 246 | 246 | 246 | 246 | 8,000 | 2,460 |
| 2015-09-15 | 246 | 249 | 241 | 248 | 26,000 | 2,480 |
| 2015-09-14 | 256 | 256 | 246 | 246 | 5,000 | 2,460 |
| 2015-09-11 | 242 | 257 | 241 | 257 | 10,000 | 2,570 |
| 2015-09-10 | 242 | 245 | 240 | 245 | 16,000 | 2,450 |
| 2015-09-09 | 235 | 253 | 235 | 253 | 25,000 | 2,530 |
| 2015-09-08 | 233 | 236 | 229 | 229 | 24,000 | 2,290 |
| 2015-09-07 | 242 | 244 | 222 | 230 | 88,000 | 2,300 |
| 2015-09-04 | 248 | 253 | 241 | 248 | 32,000 | 2,480 |
| 2015-09-03 | 254 | 256 | 248 | 248 | 26,000 | 2,480 |
| 2015-09-02 | 241 | 253 | 241 | 253 | 36,000 | 2,530 |
| 2015-09-01 | 259 | 264 | 248 | 248 | 31,000 | 2,480 |
| 2015-08-31 | 268 | 268 | 258 | 263 | 23,000 | 2,630 |
| 2015-08-28 | 272 | 274 | 266 | 269 | 20,000 | 2,690 |
| 2015-08-27 | 265 | 280 | 255 | 262 | 93,000 | 2,620 |
| 2015-08-26 | 254 | 262 | 242 | 257 | 79,000 | 2,570 |
| 2015-08-25 | 249 | 264 | 231 | 238 | 119,000 | 2,380 |
| 2015-08-24 | 278 | 280 | 257 | 265 | 91,000 | 2,650 |
| 2015-08-21 | 281 | 291 | 279 | 282 | 58,000 | 2,820 |
| 2015-08-20 | 297 | 302 | 291 | 292 | 34,000 | 2,920 |
| 2015-08-19 | 302 | 302 | 289 | 302 | 44,000 | 3,020 |
| 2015-08-18 | 304 | 310 | 301 | 305 | 58,000 | 3,050 |
| 2015-08-17 | 291 | 311 | 291 | 304 | 68,000 | 3,040 |
| 2015-08-14 | 286 | 295 | 286 | 289 | 38,000 | 2,890 |
| 2015-08-13 | 308 | 308 | 285 | 290 | 71,000 | 2,900 |
| 2015-08-12 | 285 | 315 | 282 | 303 | 177,000 | 3,030 |
| 2015-08-11 | 272 | 294 | 266 | 283 | 195,000 | 2,830 |
| 2015-08-10 | 273 | 285 | 259 | 266 | 178,000 | 2,660 |
| 2015-08-07 | 251 | 270 | 249 | 268 | 301,000 | 2,680 |
| 2015-08-06 | 242 | 250 | 242 | 248 | 85,000 | 2,480 |
| 2015-08-05 | 239 | 244 | 237 | 240 | 38,000 | 2,400 |
| 2015-08-04 | 238 | 241 | 238 | 239 | 45,000 | 2,390 |
| 2015-08-03 | 235 | 243 | 235 | 238 | 30,000 | 2,380 |
| 2015-07-31 | 232 | 235 | 232 | 233 | 58,000 | 2,330 |
| 2015-07-30 | 233 | 236 | 230 | 232 | 146,000 | 2,320 |
| 2015-07-29 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2015-07-28 | 234 | 235 | 226 | 235 | 27,000 | 2,350 |
| 2015-07-27 | 239 | 239 | 229 | 231 | 63,000 | 2,310 |
| 2015-07-24 | 239 | 240 | 239 | 240 | 31,000 | 2,400 |
| 2015-07-23 | 244 | 244 | 237 | 240 | 85,000 | 2,400 |
| 2015-07-22 | 251 | 251 | 245 | 246 | 23,000 | 2,460 |
| 2015-07-21 | 248 | 251 | 248 | 251 | 13,000 | 2,510 |
| 2015-07-17 | 247 | 247 | 247 | 247 | 5,000 | 2,470 |
| 2015-07-16 | 245 | 245 | 244 | 245 | 11,000 | 2,450 |
| 2015-07-15 | 241 | 244 | 240 | 243 | 22,000 | 2,430 |
| 2015-07-14 | 241 | 242 | 237 | 240 | 23,000 | 2,400 |
| 2015-07-13 | 235 | 239 | 235 | 239 | 10,000 | 2,390 |
| 2015-07-10 | 240 | 240 | 237 | 239 | 8,000 | 2,390 |
| 2015-07-09 | 237 | 240 | 226 | 238 | 42,000 | 2,380 |
| 2015-07-08 | 252 | 257 | 240 | 240 | 84,000 | 2,400 |
| 2015-07-07 | 247 | 251 | 247 | 250 | 51,000 | 2,500 |
| 2015-07-06 | 246 | 246 | 243 | 245 | 23,000 | 2,450 |
| 2015-07-03 | 243 | 247 | 241 | 247 | 26,000 | 2,470 |
| 2015-07-02 | 244 | 247 | 243 | 243 | 37,000 | 2,430 |
| 2015-07-01 | 243 | 244 | 240 | 243 | 25,000 | 2,430 |
| 2015-06-30 | 245 | 245 | 236 | 243 | 70,000 | 2,430 |
| 2015-06-29 | 236 | 236 | 234 | 235 | 14,000 | 2,350 |
| 2015-06-26 | 243 | 243 | 240 | 240 | 12,000 | 2,400 |
| 2015-06-25 | 243 | 243 | 242 | 242 | 8,000 | 2,420 |
| 2015-06-24 | 243 | 243 | 239 | 243 | 16,000 | 2,430 |
| 2015-06-23 | 242 | 242 | 240 | 240 | 5,000 | 2,400 |
| 2015-06-22 | 241 | 241 | 237 | 238 | 6,000 | 2,380 |
| 2015-06-19 | 238 | 238 | 237 | 237 | 10,000 | 2,370 |
| 2015-06-18 | 238 | 238 | 235 | 236 | 13,000 | 2,360 |
| 2015-06-17 | 236 | 241 | 235 | 241 | 40,000 | 2,410 |
| 2015-06-16 | 239 | 240 | 236 | 237 | 13,000 | 2,370 |
| 2015-06-15 | 239 | 242 | 239 | 239 | 25,000 | 2,390 |
| 2015-06-12 | 243 | 243 | 240 | 241 | 31,000 | 2,410 |
| 2015-06-11 | 244 | 247 | 238 | 244 | 52,000 | 2,440 |
| 2015-06-10 | 240 | 244 | 235 | 242 | 80,000 | 2,420 |
| 2015-06-09 | 241 | 290 | 238 | 240 | 936,000 | 2,400 |
| 2015-06-08 | 233 | 243 | 233 | 240 | 54,000 | 2,400 |
| 2015-06-05 | 234 | 234 | 233 | 234 | 13,000 | 2,340 |
| 2015-06-04 | 230 | 232 | 228 | 232 | 33,000 | 2,320 |
| 2015-06-03 | 227 | 230 | 227 | 230 | 9,000 | 2,300 |
| 2015-06-02 | 225 | 227 | 224 | 226 | 16,000 | 2,260 |
| 2015-06-01 | 230 | 235 | 222 | 225 | 38,000 | 2,250 |
| 2015-05-29 | 235 | 237 | 229 | 230 | 44,000 | 2,300 |
| 2015-05-28 | 244 | 244 | 239 | 239 | 19,000 | 2,390 |
| 2015-05-27 | 241 | 245 | 239 | 240 | 39,000 | 2,400 |
| 2015-05-26 | 242 | 242 | 237 | 238 | 30,000 | 2,380 |
| 2015-05-25 | 236 | 243 | 236 | 242 | 25,000 | 2,420 |
| 2015-05-22 | 229 | 245 | 229 | 238 | 45,000 | 2,380 |
| 2015-05-21 | 240 | 240 | 224 | 237 | 85,000 | 2,370 |
| 2015-05-20 | 217 | 260 | 215 | 237 | 299,000 | 2,370 |
| 2015-05-19 | 209 | 215 | 209 | 212 | 27,000 | 2,120 |
| 2015-05-18 | 208 | 211 | 204 | 205 | 78,000 | 2,050 |
| 2015-05-15 | 216 | 216 | 208 | 209 | 29,000 | 2,090 |
| 2015-05-14 | 212 | 215 | 210 | 215 | 24,000 | 2,150 |
| 2015-05-13 | 215 | 216 | 210 | 216 | 35,000 | 2,160 |
| 2015-05-12 | 224 | 231 | 210 | 218 | 208,000 | 2,180 |
| 2015-05-11 | 199 | 231 | 199 | 231 | 681,000 | 2,310 |
| 2015-05-08 | 181 | 185 | 181 | 181 | 6,000 | 1,810 |
| 2015-05-07 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2015-05-01 | 186 | 186 | 186 | 186 | 5,000 | 1,860 |
| 2015-04-30 | 185 | 192 | 185 | 190 | 37,000 | 1,900 |
| 2015-04-28 | 187 | 187 | 184 | 184 | 3,000 | 1,840 |
| 2015-04-27 | 184 | 185 | 184 | 185 | 16,000 | 1,850 |
| 2015-04-24 | 185 | 187 | 184 | 187 | 6,000 | 1,870 |
| 2015-04-23 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2015-04-22 | 184 | 186 | 182 | 185 | 26,000 | 1,850 |
| 2015-04-21 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2015-04-20 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-04-16 | 181 | 184 | 180 | 184 | 19,000 | 1,840 |
| 2015-04-15 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2015-04-14 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2015-04-13 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2015-04-10 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2015-04-09 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2015-04-07 | 182 | 183 | 182 | 183 | 2,000 | 1,830 |
| 2015-04-06 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2015-04-03 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 2015-04-02 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2015-04-01 | 187 | 187 | 185 | 185 | 5,000 | 1,850 |
| 2015-03-31 | 184 | 193 | 184 | 192 | 17,000 | 1,920 |
| 2015-03-30 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2015-03-27 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2015-03-26 | 192 | 192 | 190 | 190 | 6,000 | 1,900 |
| 2015-03-25 | 188 | 192 | 188 | 192 | 16,000 | 1,920 |
| 2015-03-24 | 189 | 191 | 189 | 190 | 10,000 | 1,900 |
| 2015-03-23 | 188 | 190 | 188 | 190 | 18,000 | 1,900 |
| 2015-03-20 | 191 | 191 | 188 | 188 | 14,000 | 1,880 |
| 2015-03-18 | 190 | 193 | 186 | 190 | 31,000 | 1,900 |
| 2015-03-17 | 190 | 190 | 189 | 190 | 4,000 | 1,900 |
| 2015-03-16 | 185 | 190 | 185 | 190 | 17,000 | 1,900 |
| 2015-03-13 | 188 | 188 | 183 | 188 | 7,000 | 1,880 |
| 2015-03-12 | 182 | 187 | 182 | 187 | 6,000 | 1,870 |
| 2015-03-09 | 189 | 189 | 185 | 185 | 4,000 | 1,850 |
| 2015-03-06 | 184 | 187 | 184 | 187 | 6,000 | 1,870 |
| 2015-03-05 | 185 | 188 | 185 | 188 | 4,000 | 1,880 |
| 2015-03-04 | 181 | 184 | 181 | 184 | 10,000 | 1,840 |
| 2015-03-03 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2015-03-02 | 183 | 183 | 183 | 183 | 28,000 | 1,830 |
| 2015-02-27 | 187 | 187 | 183 | 187 | 10,000 | 1,870 |
| 2015-02-26 | 187 | 187 | 185 | 185 | 13,000 | 1,850 |
| 2015-02-25 | 187 | 187 | 185 | 185 | 11,000 | 1,850 |
| 2015-02-24 | 179 | 181 | 178 | 179 | 8,000 | 1,790 |
| 2015-02-23 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2015-02-20 | 181 | 183 | 181 | 183 | 5,000 | 1,830 |
| 2015-02-19 | 181 | 181 | 179 | 180 | 9,000 | 1,800 |
| 2015-02-18 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2015-02-17 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
| 2015-02-16 | 180 | 180 | 178 | 180 | 8,000 | 1,800 |
| 2015-02-13 | 181 | 181 | 180 | 180 | 4,000 | 1,800 |
| 2015-02-12 | 180 | 183 | 177 | 183 | 8,000 | 1,830 |
| 2015-02-10 | 178 | 180 | 178 | 180 | 7,000 | 1,800 |
| 2015-02-09 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2015-02-06 | 185 | 185 | 180 | 180 | 3,000 | 1,800 |
| 2015-02-05 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2015-02-04 | 182 | 185 | 180 | 180 | 14,000 | 1,800 |
| 2015-02-02 | 184 | 184 | 182 | 182 | 2,000 | 1,820 |
| 2015-01-30 | 182 | 184 | 180 | 184 | 4,000 | 1,840 |
| 2015-01-29 | 181 | 185 | 181 | 183 | 9,000 | 1,830 |
| 2015-01-28 | 176 | 180 | 175 | 180 | 10,000 | 1,800 |
| 2015-01-27 | 177 | 179 | 177 | 179 | 5,000 | 1,790 |
| 2015-01-26 | 179 | 179 | 178 | 178 | 11,000 | 1,780 |
| 2015-01-23 | 183 | 184 | 183 | 183 | 4,000 | 1,830 |
| 2015-01-22 | 180 | 180 | 179 | 179 | 4,000 | 1,790 |
| 2015-01-21 | 186 | 186 | 180 | 180 | 9,000 | 1,800 |
| 2015-01-20 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2015-01-19 | 188 | 189 | 188 | 189 | 2,000 | 1,890 |
| 2015-01-16 | 188 | 188 | 184 | 184 | 3,000 | 1,840 |
| 2015-01-15 | 188 | 188 | 184 | 184 | 7,000 | 1,840 |
| 2015-01-14 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2015-01-13 | 185 | 185 | 181 | 181 | 25,000 | 1,810 |
| 2015-01-09 | 183 | 186 | 183 | 185 | 68,000 | 1,850 |
| 2015-01-08 | 176 | 183 | 176 | 183 | 20,000 | 1,830 |
| 2015-01-07 | 175 | 176 | 175 | 175 | 31,000 | 1,750 |
| 2015-01-06 | 171 | 171 | 170 | 171 | 11,000 | 1,710 |
| 2015-01-05 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
