9063 岡山県貨物運送(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 310 | 310 | 309 | 309 | 3,000 | 3,090 |
| 2017-12-28 | 311 | 311 | 310 | 310 | 5,000 | 3,100 |
| 2017-12-27 | 313 | 313 | 313 | 313 | 2,000 | 3,130 |
| 2017-12-26 | 313 | 313 | 311 | 312 | 8,000 | 3,120 |
| 2017-12-25 | 309 | 313 | 309 | 313 | 14,000 | 3,130 |
| 2017-12-22 | 309 | 311 | 309 | 309 | 5,000 | 3,090 |
| 2017-12-21 | 312 | 312 | 309 | 309 | 7,000 | 3,090 |
| 2017-12-20 | 309 | 310 | 307 | 309 | 12,000 | 3,090 |
| 2017-12-19 | 309 | 309 | 305 | 307 | 11,000 | 3,070 |
| 2017-12-18 | 313 | 314 | 309 | 309 | 7,000 | 3,090 |
| 2017-12-15 | 308 | 310 | 308 | 309 | 9,000 | 3,090 |
| 2017-12-14 | 314 | 314 | 309 | 309 | 3,000 | 3,090 |
| 2017-12-13 | 307 | 310 | 307 | 310 | 29,000 | 3,100 |
| 2017-12-12 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2017-12-11 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 2017-12-08 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2017-12-07 | 302 | 305 | 302 | 302 | 8,000 | 3,020 |
| 2017-12-06 | 313 | 313 | 302 | 305 | 14,000 | 3,050 |
| 2017-12-05 | 307 | 319 | 307 | 310 | 45,000 | 3,100 |
| 2017-12-04 | 297 | 310 | 297 | 307 | 42,000 | 3,070 |
| 2017-12-01 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2017-11-28 | 299 | 299 | 295 | 296 | 10,000 | 2,960 |
| 2017-11-27 | 296 | 296 | 295 | 296 | 8,000 | 2,960 |
| 2017-11-24 | 297 | 299 | 296 | 299 | 11,000 | 2,990 |
| 2017-11-22 | 294 | 296 | 294 | 296 | 4,000 | 2,960 |
| 2017-11-21 | 294 | 295 | 293 | 295 | 6,000 | 2,950 |
| 2017-11-20 | 293 | 293 | 293 | 293 | 6,000 | 2,930 |
| 2017-11-17 | 291 | 292 | 290 | 292 | 8,000 | 2,920 |
| 2017-11-16 | 291 | 295 | 290 | 292 | 38,000 | 2,920 |
| 2017-11-15 | 300 | 300 | 290 | 290 | 79,000 | 2,900 |
| 2017-11-13 | 300 | 303 | 299 | 301 | 41,000 | 3,010 |
| 2017-11-10 | 301 | 304 | 301 | 303 | 13,000 | 3,030 |
| 2017-11-09 | 304 | 306 | 304 | 305 | 6,000 | 3,050 |
| 2017-11-08 | 301 | 304 | 299 | 304 | 21,000 | 3,040 |
| 2017-11-07 | 301 | 301 | 301 | 301 | 51,000 | 3,010 |
| 2017-11-06 | 303 | 304 | 300 | 300 | 10,000 | 3,000 |
| 2017-11-02 | 305 | 305 | 299 | 302 | 15,000 | 3,020 |
| 2017-11-01 | 302 | 302 | 302 | 302 | 3,000 | 3,020 |
| 2017-10-31 | 302 | 302 | 300 | 302 | 36,000 | 3,020 |
| 2017-10-30 | 301 | 302 | 301 | 302 | 2,000 | 3,020 |
| 2017-10-27 | 301 | 303 | 300 | 303 | 9,000 | 3,030 |
| 2017-10-26 | 309 | 309 | 299 | 301 | 41,000 | 3,010 |
| 2017-10-25 | 304 | 314 | 302 | 312 | 50,000 | 3,120 |
| 2017-10-24 | 301 | 302 | 301 | 302 | 4,000 | 3,020 |
| 2017-10-23 | 299 | 303 | 299 | 302 | 13,000 | 3,020 |
| 2017-10-20 | 302 | 302 | 298 | 298 | 31,000 | 2,980 |
| 2017-10-19 | 300 | 303 | 300 | 303 | 7,000 | 3,030 |
| 2017-10-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2017-10-17 | 301 | 301 | 299 | 299 | 13,000 | 2,990 |
| 2017-10-16 | 300 | 302 | 300 | 301 | 11,000 | 3,010 |
| 2017-10-13 | 302 | 302 | 301 | 301 | 9,000 | 3,010 |
| 2017-10-12 | 305 | 305 | 301 | 302 | 26,000 | 3,020 |
| 2017-10-11 | 296 | 305 | 295 | 305 | 34,000 | 3,050 |
| 2017-10-10 | 294 | 295 | 294 | 295 | 2,000 | 2,950 |
| 2017-10-06 | 296 | 296 | 293 | 293 | 14,000 | 2,930 |
| 2017-10-05 | 295 | 296 | 293 | 296 | 8,000 | 2,960 |
| 2017-10-04 | 292 | 294 | 292 | 292 | 9,000 | 2,920 |
| 2017-10-03 | 294 | 294 | 291 | 291 | 8,000 | 2,910 |
| 2017-10-02 | 292 | 293 | 292 | 293 | 3,000 | 2,930 |
| 2017-09-29 | 290 | 291 | 289 | 291 | 11,000 | 2,910 |
| 2017-09-28 | 292 | 292 | 285 | 289 | 27,000 | 2,890 |
| 2017-09-27 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 2017-09-26 | 292 | 292 | 291 | 291 | 5,000 | 2,910 |
| 2017-09-25 | 292 | 292 | 291 | 292 | 28,000 | 2,920 |
| 2017-09-22 | 295 | 295 | 292 | 292 | 9,000 | 2,920 |
| 2017-09-21 | 292 | 294 | 292 | 294 | 4,000 | 2,940 |
| 2017-09-20 | 295 | 295 | 293 | 293 | 4,000 | 2,930 |
| 2017-09-19 | 291 | 294 | 291 | 294 | 8,000 | 2,940 |
| 2017-09-14 | 291 | 291 | 290 | 290 | 3,000 | 2,900 |
| 2017-09-13 | 289 | 292 | 289 | 289 | 12,000 | 2,890 |
| 2017-09-12 | 289 | 291 | 289 | 291 | 23,000 | 2,910 |
| 2017-09-11 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2017-09-08 | 291 | 291 | 287 | 287 | 7,000 | 2,870 |
| 2017-09-07 | 290 | 291 | 290 | 291 | 8,000 | 2,910 |
| 2017-09-06 | 288 | 291 | 286 | 291 | 9,000 | 2,910 |
| 2017-09-05 | 289 | 289 | 287 | 287 | 8,000 | 2,870 |
| 2017-09-04 | 295 | 295 | 290 | 290 | 12,000 | 2,900 |
| 2017-09-01 | 295 | 295 | 294 | 294 | 2,000 | 2,940 |
| 2017-08-31 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2017-08-30 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2017-08-29 | 289 | 292 | 289 | 292 | 2,000 | 2,920 |
| 2017-08-28 | 291 | 291 | 291 | 291 | 5,000 | 2,910 |
| 2017-08-25 | 288 | 291 | 288 | 291 | 10,000 | 2,910 |
| 2017-08-24 | 288 | 288 | 287 | 287 | 4,000 | 2,870 |
| 2017-08-23 | 290 | 291 | 290 | 291 | 2,000 | 2,910 |
| 2017-08-22 | 291 | 291 | 286 | 286 | 18,000 | 2,860 |
| 2017-08-21 | 292 | 292 | 291 | 291 | 4,000 | 2,910 |
| 2017-08-18 | 293 | 295 | 291 | 291 | 4,000 | 2,910 |
| 2017-08-17 | 291 | 295 | 291 | 295 | 10,000 | 2,950 |
| 2017-08-16 | 294 | 294 | 292 | 292 | 7,000 | 2,920 |
| 2017-08-15 | 292 | 294 | 292 | 292 | 33,000 | 2,920 |
| 2017-08-14 | 295 | 295 | 289 | 292 | 16,000 | 2,920 |
| 2017-08-10 | 293 | 295 | 292 | 295 | 3,000 | 2,950 |
| 2017-08-09 | 295 | 295 | 293 | 295 | 5,000 | 2,950 |
| 2017-08-08 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 2017-08-07 | 295 | 296 | 295 | 296 | 2,000 | 2,960 |
| 2017-08-04 | 294 | 294 | 291 | 291 | 24,000 | 2,910 |
| 2017-08-03 | 299 | 300 | 294 | 294 | 17,000 | 2,940 |
| 2017-08-02 | 292 | 299 | 288 | 299 | 20,000 | 2,990 |
| 2017-08-01 | 299 | 299 | 292 | 292 | 16,000 | 2,920 |
| 2017-07-31 | 300 | 300 | 298 | 299 | 4,000 | 2,990 |
| 2017-07-28 | 294 | 300 | 294 | 300 | 15,000 | 3,000 |
| 2017-07-27 | 291 | 299 | 291 | 294 | 22,000 | 2,940 |
| 2017-07-26 | 292 | 292 | 287 | 287 | 15,000 | 2,870 |
| 2017-07-25 | 289 | 293 | 289 | 293 | 34,000 | 2,930 |
| 2017-07-24 | 286 | 292 | 286 | 292 | 7,000 | 2,920 |
| 2017-07-21 | 286 | 289 | 285 | 285 | 8,000 | 2,850 |
| 2017-07-20 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 2017-07-19 | 288 | 291 | 285 | 285 | 11,000 | 2,850 |
| 2017-07-18 | 289 | 291 | 289 | 290 | 12,000 | 2,900 |
| 2017-07-14 | 286 | 288 | 286 | 288 | 5,000 | 2,880 |
| 2017-07-13 | 283 | 285 | 283 | 285 | 4,000 | 2,850 |
| 2017-07-12 | 286 | 286 | 283 | 285 | 6,000 | 2,850 |
| 2017-07-11 | 284 | 286 | 284 | 284 | 6,000 | 2,840 |
| 2017-07-10 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 2017-07-06 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 2017-07-05 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 2017-07-04 | 282 | 284 | 280 | 281 | 14,000 | 2,810 |
| 2017-07-03 | 286 | 287 | 282 | 282 | 21,000 | 2,820 |
| 2017-06-30 | 288 | 288 | 285 | 285 | 19,000 | 2,850 |
| 2017-06-29 | 291 | 291 | 287 | 288 | 12,000 | 2,880 |
| 2017-06-28 | 296 | 296 | 291 | 291 | 4,000 | 2,910 |
| 2017-06-27 | 294 | 294 | 292 | 294 | 11,000 | 2,940 |
| 2017-06-26 | 290 | 297 | 290 | 291 | 20,000 | 2,910 |
| 2017-06-23 | 287 | 290 | 287 | 290 | 8,000 | 2,900 |
| 2017-06-22 | 289 | 289 | 287 | 287 | 10,000 | 2,870 |
| 2017-06-21 | 287 | 289 | 287 | 289 | 11,000 | 2,890 |
| 2017-06-20 | 283 | 286 | 283 | 286 | 8,000 | 2,860 |
| 2017-06-19 | 288 | 288 | 281 | 282 | 48,000 | 2,820 |
| 2017-06-16 | 284 | 287 | 284 | 287 | 3,000 | 2,870 |
| 2017-06-15 | 284 | 284 | 283 | 283 | 6,000 | 2,830 |
| 2017-06-14 | 285 | 285 | 281 | 282 | 12,000 | 2,820 |
| 2017-06-13 | 285 | 289 | 285 | 285 | 8,000 | 2,850 |
| 2017-06-12 | 289 | 289 | 285 | 285 | 8,000 | 2,850 |
| 2017-06-09 | 291 | 291 | 290 | 290 | 4,000 | 2,900 |
| 2017-06-08 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2017-06-07 | 287 | 292 | 287 | 292 | 9,000 | 2,920 |
| 2017-06-06 | 290 | 291 | 288 | 291 | 19,000 | 2,910 |
| 2017-06-05 | 286 | 286 | 285 | 285 | 12,000 | 2,850 |
| 2017-06-02 | 289 | 289 | 284 | 286 | 9,000 | 2,860 |
| 2017-06-01 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2017-05-31 | 283 | 284 | 283 | 284 | 7,000 | 2,840 |
| 2017-05-30 | 290 | 290 | 288 | 288 | 10,000 | 2,880 |
| 2017-05-29 | 287 | 290 | 287 | 290 | 10,000 | 2,900 |
| 2017-05-26 | 283 | 284 | 283 | 283 | 6,000 | 2,830 |
| 2017-05-25 | 281 | 283 | 279 | 282 | 30,000 | 2,820 |
| 2017-05-24 | 282 | 285 | 282 | 285 | 4,000 | 2,850 |
| 2017-05-23 | 280 | 280 | 279 | 279 | 6,000 | 2,790 |
| 2017-05-22 | 282 | 282 | 279 | 280 | 4,000 | 2,800 |
| 2017-05-19 | 279 | 283 | 279 | 283 | 44,000 | 2,830 |
| 2017-05-18 | 282 | 282 | 275 | 275 | 16,000 | 2,750 |
| 2017-05-17 | 280 | 284 | 280 | 283 | 16,000 | 2,830 |
| 2017-05-16 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 2017-05-15 | 283 | 289 | 280 | 283 | 32,000 | 2,830 |
| 2017-05-12 | 297 | 297 | 291 | 291 | 18,000 | 2,910 |
| 2017-05-11 | 297 | 297 | 295 | 295 | 2,000 | 2,950 |
| 2017-05-10 | 298 | 298 | 296 | 296 | 5,000 | 2,960 |
| 2017-05-09 | 299 | 301 | 296 | 301 | 54,000 | 3,010 |
| 2017-05-08 | 300 | 300 | 294 | 294 | 21,000 | 2,940 |
| 2017-05-02 | 290 | 298 | 290 | 294 | 33,000 | 2,940 |
| 2017-05-01 | 281 | 290 | 281 | 289 | 28,000 | 2,890 |
| 2017-04-28 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2017-04-27 | 282 | 283 | 280 | 280 | 10,000 | 2,800 |
| 2017-04-26 | 291 | 291 | 274 | 286 | 64,000 | 2,860 |
| 2017-04-25 | 273 | 322 | 273 | 293 | 106,000 | 2,930 |
| 2017-04-24 | 272 | 272 | 271 | 271 | 3,000 | 2,710 |
| 2017-04-21 | 275 | 275 | 271 | 271 | 15,000 | 2,710 |
| 2017-04-20 | 274 | 275 | 272 | 275 | 10,000 | 2,750 |
| 2017-04-19 | 279 | 279 | 276 | 276 | 6,000 | 2,760 |
| 2017-04-18 | 272 | 279 | 272 | 279 | 8,000 | 2,790 |
| 2017-04-17 | 268 | 272 | 268 | 272 | 8,000 | 2,720 |
| 2017-04-14 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2017-04-13 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2017-04-12 | 269 | 269 | 257 | 264 | 13,000 | 2,640 |
| 2017-04-11 | 274 | 274 | 264 | 264 | 8,000 | 2,640 |
| 2017-04-10 | 270 | 270 | 268 | 268 | 5,000 | 2,680 |
| 2017-04-07 | 257 | 283 | 257 | 265 | 39,000 | 2,650 |
| 2017-04-06 | 263 | 263 | 253 | 255 | 31,000 | 2,550 |
| 2017-04-05 | 275 | 277 | 262 | 269 | 42,000 | 2,690 |
| 2017-04-04 | 288 | 288 | 267 | 274 | 46,000 | 2,740 |
| 2017-04-03 | 299 | 299 | 294 | 295 | 4,000 | 2,950 |
| 2017-03-31 | 295 | 295 | 292 | 292 | 10,000 | 2,920 |
| 2017-03-30 | 297 | 297 | 295 | 295 | 6,000 | 2,950 |
| 2017-03-29 | 302 | 302 | 297 | 297 | 6,000 | 2,970 |
| 2017-03-28 | 303 | 303 | 295 | 299 | 20,000 | 2,990 |
| 2017-03-27 | 292 | 297 | 292 | 297 | 18,000 | 2,970 |
| 2017-03-24 | 298 | 298 | 292 | 297 | 10,000 | 2,970 |
| 2017-03-23 | 293 | 301 | 292 | 297 | 16,000 | 2,970 |
| 2017-03-22 | 296 | 298 | 292 | 292 | 40,000 | 2,920 |
| 2017-03-21 | 299 | 304 | 296 | 296 | 42,000 | 2,960 |
| 2017-03-17 | 300 | 302 | 286 | 299 | 62,000 | 2,990 |
| 2017-03-16 | 282 | 301 | 282 | 300 | 55,000 | 3,000 |
| 2017-03-15 | 287 | 290 | 280 | 280 | 87,000 | 2,800 |
| 2017-03-14 | 300 | 303 | 288 | 293 | 50,000 | 2,930 |
| 2017-03-13 | 327 | 337 | 308 | 308 | 114,000 | 3,080 |
| 2017-03-10 | 317 | 319 | 305 | 319 | 100,000 | 3,190 |
| 2017-03-09 | 300 | 333 | 298 | 310 | 238,000 | 3,100 |
| 2017-03-08 | 277 | 308 | 277 | 292 | 201,000 | 2,920 |
| 2017-03-07 | 254 | 286 | 254 | 273 | 229,000 | 2,730 |
| 2017-03-06 | 256 | 256 | 250 | 251 | 17,000 | 2,510 |
| 2017-03-03 | 253 | 256 | 253 | 256 | 5,000 | 2,560 |
| 2017-03-02 | 261 | 261 | 256 | 256 | 5,000 | 2,560 |
| 2017-03-01 | 263 | 263 | 255 | 258 | 6,000 | 2,580 |
| 2017-02-28 | 264 | 264 | 260 | 260 | 5,000 | 2,600 |
| 2017-02-27 | 265 | 265 | 254 | 257 | 26,000 | 2,570 |
| 2017-02-24 | 260 | 264 | 257 | 264 | 47,000 | 2,640 |
| 2017-02-23 | 237 | 279 | 237 | 264 | 280,000 | 2,640 |
| 2017-02-22 | 237 | 237 | 237 | 237 | 7,000 | 2,370 |
| 2017-02-21 | 237 | 237 | 237 | 237 | 11,000 | 2,370 |
| 2017-02-20 | 235 | 239 | 235 | 239 | 14,000 | 2,390 |
| 2017-02-17 | 237 | 237 | 235 | 235 | 4,000 | 2,350 |
| 2017-02-16 | 236 | 239 | 236 | 237 | 25,000 | 2,370 |
| 2017-02-15 | 242 | 242 | 239 | 239 | 6,000 | 2,390 |
| 2017-02-14 | 235 | 239 | 235 | 237 | 14,000 | 2,370 |
| 2017-02-13 | 235 | 247 | 235 | 239 | 29,000 | 2,390 |
| 2017-02-10 | 231 | 234 | 231 | 234 | 21,000 | 2,340 |
| 2017-02-09 | 236 | 236 | 230 | 230 | 26,000 | 2,300 |
| 2017-02-07 | 235 | 236 | 235 | 236 | 9,000 | 2,360 |
| 2017-02-03 | 229 | 233 | 229 | 233 | 14,000 | 2,330 |
| 2017-02-02 | 229 | 230 | 229 | 229 | 6,000 | 2,290 |
| 2017-02-01 | 228 | 230 | 228 | 230 | 7,000 | 2,300 |
| 2017-01-31 | 230 | 230 | 229 | 229 | 7,000 | 2,290 |
| 2017-01-30 | 230 | 230 | 229 | 230 | 7,000 | 2,300 |
| 2017-01-27 | 229 | 230 | 229 | 229 | 13,000 | 2,290 |
| 2017-01-26 | 228 | 228 | 228 | 228 | 5,000 | 2,280 |
| 2017-01-25 | 228 | 228 | 226 | 228 | 16,000 | 2,280 |
| 2017-01-24 | 226 | 228 | 226 | 228 | 15,000 | 2,280 |
| 2017-01-23 | 225 | 225 | 224 | 225 | 6,000 | 2,250 |
| 2017-01-20 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2017-01-19 | 224 | 225 | 224 | 225 | 10,000 | 2,250 |
| 2017-01-18 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 2017-01-17 | 227 | 227 | 223 | 223 | 17,000 | 2,230 |
| 2017-01-16 | 228 | 228 | 226 | 226 | 10,000 | 2,260 |
| 2017-01-13 | 227 | 227 | 226 | 227 | 11,000 | 2,270 |
| 2017-01-12 | 228 | 228 | 228 | 228 | 5,000 | 2,280 |
| 2017-01-11 | 225 | 229 | 225 | 229 | 14,000 | 2,290 |
| 2017-01-10 | 228 | 228 | 226 | 226 | 16,000 | 2,260 |
| 2017-01-06 | 228 | 230 | 227 | 228 | 26,000 | 2,280 |
| 2017-01-05 | 230 | 230 | 228 | 228 | 5,000 | 2,280 |
| 2017-01-04 | 228 | 231 | 228 | 229 | 16,000 | 2,290 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
