1. HOME >
  2. 株価時系列 >
  3. 9063 >
  4. 2016年

9063 岡山県貨物運送(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302262262262261,0002,260
2016-12-2922822822322711,0002,270
2016-12-282302302292292,0002,290
2016-12-2722823122723016,0002,300
2016-12-2622722822722811,0002,280
2016-12-222272282262288,0002,280
2016-12-2122922922822823,0002,280
2016-12-2022522822522810,0002,280
2016-12-1922622622422520,0002,250
2016-12-162282282262266,0002,260
2016-12-1522822822822811,0002,280
2016-12-142302302302301,0002,300
2016-12-132292302272275,0002,270
2016-12-122262282262288,0002,280
2016-12-0922722822622625,0002,260
2016-12-0822523022423054,0002,300
2016-12-072242252242253,0002,250
2016-12-0622522622322621,0002,260
2016-12-022242272232273,0002,270
2016-12-012262272242276,0002,270
2016-11-302262262262267,0002,260
2016-11-292252262252262,0002,260
2016-11-282252252252253,0002,250
2016-11-2522322522322516,0002,250
2016-11-242252252252253,0002,250
2016-11-2222522522222422,0002,240
2016-11-2122422522322414,0002,240
2016-11-1822422522222537,0002,250
2016-11-172232232222234,0002,230
2016-11-162252252252255,0002,250
2016-11-1422222322022332,0002,230
2016-11-112182202182207,0002,200
2016-11-1021621621521521,0002,150
2016-11-0921421621021051,0002,100
2016-11-0821721721421457,0002,140
2016-11-0722022021521650,0002,160
2016-11-042212242212242,0002,240
2016-11-022232232222226,0002,220
2016-11-0122222322122221,0002,220
2016-10-312222222222224,0002,220
2016-10-2822422422122213,0002,220
2016-10-272252252252251,0002,250
2016-10-262232252232254,0002,250
2016-10-2522222622222526,0002,250
2016-10-242222242222249,0002,240
2016-10-212232242232242,0002,240
2016-10-202252252222227,0002,220
2016-10-192252252252255,0002,250
2016-10-172242262242264,0002,260
2016-10-1322222222022218,0002,220
2016-10-122232232232236,0002,230
2016-10-112252252242243,0002,240
2016-10-0722222322222233,0002,220
2016-10-062232232222238,0002,230
2016-10-052222222222224,0002,220
2016-10-042252252252251,0002,250
2016-10-032252252252254,0002,250
2016-09-3022222521922536,0002,250
2016-09-292352352192237,0002,230
2016-09-282372372372372,0002,370
2016-09-272292292292291,0002,290
2016-09-262272272272276,0002,270
2016-09-232212232212235,0002,230
2016-09-2122022122022112,0002,210
2016-09-2022122222022021,0002,200
2016-09-1622122121922114,0002,210
2016-09-1522122121822114,0002,210
2016-09-1422122122122113,0002,210
2016-09-1322122121922114,0002,210
2016-09-1222122121822124,0002,210
2016-09-0922122222022223,0002,220
2016-09-0822122222122221,0002,220
2016-09-072222222222221,0002,220
2016-09-062212222212224,0002,220
2016-09-0522222222122210,0002,220
2016-09-022222222222222,0002,220
2016-09-0122122221922233,0002,220
2016-08-312222222212214,0002,210
2016-08-302222222222223,0002,220
2016-08-2922022122022113,0002,210
2016-08-262222222222222,0002,220
2016-08-2522622621922232,0002,220
2016-08-2422022522022515,0002,250
2016-08-2321921921821818,0002,180
2016-08-2221921921821812,0002,180
2016-08-192202202192192,0002,190
2016-08-1821922021922027,0002,200
2016-08-162232232182189,0002,180
2016-08-1522122121821810,0002,180
2016-08-1221622221622217,0002,220
2016-08-1021421621321411,0002,140
2016-08-0921521621321325,0002,130
2016-08-0821421520921551,0002,150
2016-08-051991991991991,0001,990
2016-08-041961961961963,0001,960
2016-08-031971981971984,0001,980
2016-08-021991991991991,0001,990
2016-07-291981981981982,0001,980
2016-07-282002001951958,0001,950
2016-07-271981981981981,0001,980
2016-07-261981981981987,0001,980
2016-07-2519519619519634,0001,960
2016-07-2219319619319510,0001,950
2016-07-2119119419119325,0001,930
2016-07-2019119119119110,0001,910
2016-07-1919419419119122,0001,910
2016-07-1519519819419420,0001,940
2016-07-1419419519419415,0001,940
2016-07-131961961961961,0001,960
2016-07-121941961941966,0001,960
2016-07-081911931901933,0001,930
2016-07-051931931931932,0001,930
2016-07-041931931931931,0001,930
2016-07-011901901901901,0001,900
2016-06-301891891891892,0001,890
2016-06-291881901881903,0001,900
2016-06-281911911851858,0001,850
2016-06-2719019018518623,0001,860
2016-06-2419819818318536,0001,850
2016-06-231991991991997,0001,990
2016-06-222002002002004,0002,000
2016-06-211992001992003,0002,000
2016-06-202002002002001,0002,000
2016-06-162002001961964,0001,960
2016-06-141991991981986,0001,980
2016-06-1320620619919923,0001,990
2016-06-102052052052052,0002,050
2016-06-092042042042043,0002,040
2016-06-082052052052051,0002,050
2016-06-0720520520520510,0002,050
2016-06-062072072072071,0002,070
2016-06-012092092072075,0002,070
2016-05-312082082082084,0002,080
2016-05-302072082072082,0002,080
2016-05-272062062062062,0002,060
2016-05-262102102062077,0002,070
2016-05-2520920920920910,0002,090
2016-05-242082092082092,0002,090
2016-05-232082082072073,0002,070
2016-05-202082082072075,0002,070
2016-05-192082082072073,0002,070
2016-05-1820920920720819,0002,080
2016-05-172102102102101,0002,100
2016-05-162132132092095,0002,090
2016-05-1221121320721326,0002,130
2016-05-11222222208210117,0002,100
2016-05-102222292212295,0002,290
2016-05-092182182182181,0002,180
2016-05-062182182182182,0002,180
2016-05-022182182182182,0002,180
2016-04-282252252212212,0002,210
2016-04-272282282282281,0002,280
2016-04-262282282252256,0002,250
2016-04-252292292292298,0002,290
2016-04-2222622922622914,0002,290
2016-04-212282282282281,0002,280
2016-04-202312312282286,0002,280
2016-04-142202272202276,0002,270
2016-04-132162162142166,0002,160
2016-04-122102152092115,0002,110
2016-04-112102112082109,0002,100
2016-04-0821121321021216,0002,120
2016-04-072112132112134,0002,130
2016-04-062152152152155,0002,150
2016-04-0522022021521528,0002,150
2016-04-042212212212213,0002,210
2016-04-0122522521921910,0002,190
2016-03-312252252242244,0002,240
2016-03-302252252252252,0002,250
2016-03-292292292242246,0002,240
2016-03-2822823022723024,0002,300
2016-03-2523223222622916,0002,290
2016-03-242292342292294,0002,290
2016-03-232322322302303,0002,300
2016-03-222312312312318,0002,310
2016-03-1823723722623328,0002,330
2016-03-172352352342343,0002,340
2016-03-162342342342342,0002,340
2016-03-152362362332336,0002,330
2016-03-1423324223323620,0002,360
2016-03-1122623322523327,0002,330
2016-03-1022622822622769,0002,270
2016-03-0922722722322610,0002,260
2016-03-082292292272286,0002,280
2016-03-0723123122822812,0002,280
2016-03-0423123122823019,0002,300
2016-03-0323223323023320,0002,330
2016-03-0222923322523221,0002,320
2016-03-0122123022123020,0002,300
2016-02-292232232212214,0002,210
2016-02-262222222222225,0002,220
2016-02-2521621921421922,0002,190
2016-02-2421721721021330,0002,130
2016-02-232182182172176,0002,170
2016-02-2221721821621814,0002,180
2016-02-1922022121721715,0002,170
2016-02-1822122521922515,0002,250
2016-02-172222232172176,0002,170
2016-02-1621922321922322,0002,230
2016-02-1522122421621926,0002,190
2016-02-1222622620021652,0002,160
2016-02-1024124123023024,0002,300
2016-02-09249249233233107,0002,330
2016-02-0826326325325655,0002,560
2016-02-0527627926927952,0002,790
2016-02-042762772752759,0002,750
2016-02-0327227727227616,0002,760
2016-02-0227127227127218,0002,720
2016-02-0127127627027117,0002,710
2016-01-2926827226826912,0002,690
2016-01-282702702652699,0002,690
2016-01-272632662632644,0002,640
2016-01-262612642612644,0002,640
2016-01-2526526526126513,0002,650
2016-01-2225426125426018,0002,600
2016-01-2125726125525591,0002,550
2016-01-202662662632633,0002,630
2016-01-192592602592604,0002,600
2016-01-1826026025625712,0002,570
2016-01-152662662612619,0002,610
2016-01-1426226325926025,0002,600
2016-01-132632672632677,0002,670
2016-01-1226226225525521,0002,550
2016-01-082622632612638,0002,630
2016-01-0726426726226311,0002,630
2016-01-062672672652652,0002,650

分割・併合履歴 ： [2018-09-26]1株→0.1株