9063 岡山県貨物運送(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,942 | 2,942 | 2,942 | 2,942 | 500 | 2,942 |
| 2018-12-27 | 2,999 | 2,999 | 2,942 | 2,942 | 1,200 | 2,942 |
| 2018-12-26 | 2,893 | 2,899 | 2,840 | 2,849 | 2,300 | 2,849 |
| 2018-12-25 | 2,800 | 2,800 | 2,650 | 2,746 | 23,700 | 2,746 |
| 2018-12-21 | 2,970 | 3,070 | 2,912 | 2,997 | 3,600 | 2,997 |
| 2018-12-20 | 3,165 | 3,165 | 2,970 | 2,970 | 7,600 | 2,970 |
| 2018-12-19 | 3,220 | 3,235 | 3,165 | 3,235 | 1,100 | 3,235 |
| 2018-12-18 | 3,255 | 3,280 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2018-12-17 | 3,210 | 3,325 | 3,210 | 3,285 | 3,400 | 3,285 |
| 2018-12-14 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 3,420 |
| 2018-12-13 | 3,305 | 3,430 | 3,230 | 3,360 | 2,000 | 3,360 |
| 2018-12-12 | 3,340 | 3,375 | 3,340 | 3,375 | 600 | 3,375 |
| 2018-12-11 | 3,350 | 3,350 | 3,345 | 3,345 | 300 | 3,345 |
| 2018-12-10 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2018-12-07 | - | - | - | 3,470 | - | 3,470 |
| 2018-12-06 | - | - | - | 3,470 | - | 3,470 |
| 2018-12-05 | 3,410 | 3,470 | 3,410 | 3,470 | 2,400 | 3,470 |
| 2018-12-04 | 3,420 | 3,490 | 3,420 | 3,480 | 2,200 | 3,480 |
| 2018-12-03 | 3,385 | 3,385 | 3,350 | 3,350 | 1,400 | 3,350 |
| 2018-11-30 | 3,320 | 3,385 | 3,250 | 3,385 | 2,000 | 3,385 |
| 2018-11-29 | 3,380 | 3,435 | 3,250 | 3,250 | 3,000 | 3,250 |
| 2018-11-28 | 3,410 | 3,410 | 3,380 | 3,380 | 6,800 | 3,380 |
| 2018-11-27 | 3,445 | 3,445 | 3,400 | 3,435 | 400 | 3,435 |
| 2018-11-26 | 3,425 | 3,435 | 3,410 | 3,410 | 1,100 | 3,410 |
| 2018-11-22 | 3,450 | 3,495 | 3,450 | 3,495 | 300 | 3,495 |
| 2018-11-21 | 3,380 | 3,525 | 3,380 | 3,525 | 1,000 | 3,525 |
| 2018-11-20 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 3,430 |
| 2018-11-19 | 3,485 | 3,485 | 3,485 | 3,485 | 100 | 3,485 |
| 2018-11-16 | - | - | - | 3,490 | - | 3,490 |
| 2018-11-15 | 3,460 | 3,490 | 3,425 | 3,490 | 1,200 | 3,490 |
| 2018-11-14 | 3,465 | 3,535 | 3,465 | 3,480 | 800 | 3,480 |
| 2018-11-13 | 3,550 | 3,550 | 3,470 | 3,470 | 1,700 | 3,470 |
| 2018-11-12 | 3,625 | 3,630 | 3,440 | 3,620 | 3,300 | 3,620 |
| 2018-11-09 | 3,695 | 3,695 | 3,640 | 3,695 | 3,300 | 3,695 |
| 2018-11-08 | 3,665 | 3,670 | 3,605 | 3,645 | 1,600 | 3,645 |
| 2018-11-07 | 3,640 | 3,680 | 3,640 | 3,680 | 900 | 3,680 |
| 2018-11-06 | - | - | - | 3,660 | - | 3,660 |
| 2018-11-05 | 3,660 | 3,660 | 3,660 | 3,660 | 100 | 3,660 |
| 2018-11-02 | 3,640 | 3,660 | 3,615 | 3,615 | 2,000 | 3,615 |
| 2018-11-01 | 3,660 | 3,660 | 3,650 | 3,650 | 200 | 3,650 |
| 2018-10-31 | 3,560 | 3,655 | 3,555 | 3,655 | 500 | 3,655 |
| 2018-10-30 | 3,555 | 3,555 | 3,410 | 3,530 | 1,400 | 3,530 |
| 2018-10-29 | 3,530 | 3,575 | 3,505 | 3,525 | 1,000 | 3,525 |
| 2018-10-26 | 3,670 | 3,670 | 3,670 | 3,670 | 200 | 3,670 |
| 2018-10-25 | 3,695 | 3,695 | 3,555 | 3,600 | 1,600 | 3,600 |
| 2018-10-24 | 3,665 | 3,700 | 3,660 | 3,700 | 300 | 3,700 |
| 2018-10-23 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2018-10-22 | 3,770 | 3,800 | 3,665 | 3,705 | 6,600 | 3,705 |
| 2018-10-19 | 3,795 | 3,795 | 3,765 | 3,765 | 200 | 3,765 |
| 2018-10-18 | 3,845 | 3,845 | 3,780 | 3,780 | 200 | 3,780 |
| 2018-10-17 | 3,740 | 3,875 | 3,740 | 3,860 | 2,400 | 3,860 |
| 2018-10-16 | 3,650 | 3,745 | 3,650 | 3,735 | 1,300 | 3,735 |
| 2018-10-15 | 3,660 | 3,660 | 3,660 | 3,660 | 200 | 3,660 |
| 2018-10-12 | 3,605 | 3,670 | 3,605 | 3,660 | 6,600 | 3,660 |
| 2018-10-11 | 3,840 | 3,840 | 3,600 | 3,720 | 6,200 | 3,720 |
| 2018-10-10 | 3,945 | 3,945 | 3,815 | 3,875 | 1,500 | 3,875 |
| 2018-10-09 | 3,955 | 3,955 | 3,900 | 3,900 | 1,600 | 3,900 |
| 2018-10-05 | 3,875 | 3,945 | 3,870 | 3,945 | 500 | 3,945 |
| 2018-10-04 | 3,990 | 3,990 | 3,880 | 3,945 | 1,400 | 3,945 |
| 2018-10-03 | 3,930 | 3,970 | 3,850 | 3,965 | 1,400 | 3,965 |
| 2018-10-02 | 3,935 | 3,965 | 3,935 | 3,935 | 800 | 3,935 |
| 2018-10-01 | 3,935 | 3,965 | 3,900 | 3,965 | 2,600 | 3,965 |
| 2018-09-28 | 3,935 | 4,150 | 3,900 | 4,005 | 5,000 | 4,005 |
| 2018-09-27 | 4,000 | 4,000 | 4,000 | 4,000 | 300 | 4,000 |
| 2018-09-26 | 3,960 | 4,000 | 3,930 | 4,000 | 2,500 | 4,000 |
| 2018-09-25 | 404 | 404 | 397 | 400 | 30,000 | 4,000 |
| 2018-09-21 | 401 | 404 | 400 | 404 | 16,000 | 4,040 |
| 2018-09-20 | 406 | 407 | 401 | 404 | 10,000 | 4,040 |
| 2018-09-19 | 408 | 408 | 408 | 408 | 6,000 | 4,080 |
| 2018-09-18 | 414 | 414 | 401 | 411 | 14,000 | 4,110 |
| 2018-09-14 | 405 | 414 | 396 | 414 | 34,000 | 4,140 |
| 2018-09-13 | 403 | 405 | 397 | 405 | 16,000 | 4,050 |
| 2018-09-12 | 400 | 410 | 391 | 410 | 28,000 | 4,100 |
| 2018-09-11 | 393 | 400 | 393 | 400 | 8,000 | 4,000 |
| 2018-09-10 | 409 | 409 | 394 | 400 | 8,000 | 4,000 |
| 2018-09-07 | 414 | 414 | 404 | 410 | 12,000 | 4,100 |
| 2018-09-06 | 419 | 419 | 418 | 418 | 2,000 | 4,180 |
| 2018-09-05 | 419 | 425 | 417 | 417 | 4,000 | 4,170 |
| 2018-09-04 | 411 | 419 | 410 | 412 | 13,000 | 4,120 |
| 2018-09-03 | 406 | 406 | 404 | 404 | 3,000 | 4,040 |
| 2018-08-31 | 430 | 430 | 406 | 406 | 32,000 | 4,060 |
| 2018-08-30 | 400 | 440 | 400 | 424 | 143,000 | 4,240 |
| 2018-08-29 | 405 | 410 | 392 | 395 | 37,000 | 3,950 |
| 2018-08-28 | 392 | 419 | 392 | 403 | 98,000 | 4,030 |
| 2018-08-27 | 373 | 400 | 373 | 383 | 70,000 | 3,830 |
| 2018-08-24 | 372 | 374 | 372 | 374 | 15,000 | 3,740 |
| 2018-08-23 | 373 | 375 | 365 | 375 | 19,000 | 3,750 |
| 2018-08-22 | 370 | 374 | 370 | 372 | 12,000 | 3,720 |
| 2018-08-21 | 366 | 372 | 363 | 370 | 35,000 | 3,700 |
| 2018-08-20 | 378 | 378 | 370 | 370 | 16,000 | 3,700 |
| 2018-08-17 | 368 | 382 | 367 | 375 | 19,000 | 3,750 |
| 2018-08-16 | 375 | 380 | 368 | 368 | 22,000 | 3,680 |
| 2018-08-15 | 382 | 394 | 376 | 376 | 71,000 | 3,760 |
| 2018-08-14 | 371 | 382 | 361 | 378 | 128,000 | 3,780 |
| 2018-08-13 | 355 | 367 | 350 | 364 | 190,000 | 3,640 |
| 2018-08-10 | 340 | 343 | 339 | 343 | 28,000 | 3,430 |
| 2018-08-09 | 339 | 345 | 339 | 340 | 12,000 | 3,400 |
| 2018-08-08 | 339 | 341 | 337 | 338 | 20,000 | 3,380 |
| 2018-08-07 | 349 | 349 | 336 | 336 | 16,000 | 3,360 |
| 2018-08-06 | 350 | 350 | 334 | 349 | 37,000 | 3,490 |
| 2018-08-03 | 344 | 351 | 344 | 351 | 25,000 | 3,510 |
| 2018-08-02 | 345 | 349 | 340 | 341 | 9,000 | 3,410 |
| 2018-08-01 | 340 | 347 | 340 | 345 | 27,000 | 3,450 |
| 2018-07-31 | 348 | 355 | 340 | 345 | 46,000 | 3,450 |
| 2018-07-30 | 343 | 346 | 343 | 346 | 30,000 | 3,460 |
| 2018-07-27 | 338 | 341 | 338 | 340 | 8,000 | 3,400 |
| 2018-07-26 | 340 | 340 | 336 | 336 | 14,000 | 3,360 |
| 2018-07-25 | 342 | 342 | 341 | 342 | 32,000 | 3,420 |
| 2018-07-24 | 336 | 341 | 336 | 340 | 14,000 | 3,400 |
| 2018-07-23 | 337 | 341 | 334 | 334 | 52,000 | 3,340 |
| 2018-07-20 | 341 | 341 | 337 | 337 | 11,000 | 3,370 |
| 2018-07-19 | 333 | 342 | 333 | 342 | 47,000 | 3,420 |
| 2018-07-18 | 339 | 344 | 328 | 332 | 58,000 | 3,320 |
| 2018-07-17 | 329 | 350 | 329 | 334 | 109,000 | 3,340 |
| 2018-07-13 | 322 | 324 | 322 | 323 | 4,000 | 3,230 |
| 2018-07-12 | 322 | 322 | 318 | 322 | 17,000 | 3,220 |
| 2018-07-11 | 318 | 322 | 318 | 322 | 10,000 | 3,220 |
| 2018-07-10 | 319 | 319 | 316 | 317 | 4,000 | 3,170 |
| 2018-07-09 | 310 | 320 | 310 | 319 | 8,000 | 3,190 |
| 2018-07-06 | 310 | 310 | 305 | 310 | 13,000 | 3,100 |
| 2018-07-05 | 318 | 318 | 306 | 306 | 32,000 | 3,060 |
| 2018-07-04 | 316 | 319 | 316 | 319 | 3,000 | 3,190 |
| 2018-07-03 | 322 | 322 | 310 | 314 | 30,000 | 3,140 |
| 2018-07-02 | 330 | 330 | 322 | 322 | 12,000 | 3,220 |
| 2018-06-29 | 320 | 328 | 317 | 328 | 17,000 | 3,280 |
| 2018-06-28 | 326 | 328 | 326 | 328 | 5,000 | 3,280 |
| 2018-06-27 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2018-06-26 | 320 | 329 | 316 | 329 | 31,000 | 3,290 |
| 2018-06-25 | 336 | 336 | 324 | 328 | 19,000 | 3,280 |
| 2018-06-22 | 325 | 333 | 325 | 333 | 4,000 | 3,330 |
| 2018-06-21 | 335 | 340 | 333 | 333 | 13,000 | 3,330 |
| 2018-06-20 | 328 | 334 | 328 | 330 | 7,000 | 3,300 |
| 2018-06-19 | 336 | 345 | 327 | 330 | 40,000 | 3,300 |
| 2018-06-18 | 332 | 337 | 326 | 337 | 119,000 | 3,370 |
| 2018-06-15 | 311 | 388 | 311 | 330 | 622,000 | 3,300 |
| 2018-06-14 | 309 | 309 | 308 | 308 | 2,000 | 3,080 |
| 2018-06-13 | 308 | 309 | 308 | 308 | 7,000 | 3,080 |
| 2018-06-12 | 308 | 308 | 307 | 307 | 4,000 | 3,070 |
| 2018-06-11 | 306 | 307 | 306 | 307 | 3,000 | 3,070 |
| 2018-06-08 | 307 | 308 | 307 | 308 | 3,000 | 3,080 |
| 2018-06-07 | 309 | 309 | 306 | 306 | 5,000 | 3,060 |
| 2018-06-06 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2018-06-05 | 308 | 310 | 308 | 308 | 6,000 | 3,080 |
| 2018-06-04 | 307 | 310 | 307 | 307 | 12,000 | 3,070 |
| 2018-06-01 | 305 | 305 | 305 | 305 | 12,000 | 3,050 |
| 2018-05-31 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2018-05-30 | 305 | 305 | 304 | 304 | 4,000 | 3,040 |
| 2018-05-29 | 308 | 308 | 306 | 306 | 10,000 | 3,060 |
| 2018-05-28 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2018-05-25 | 310 | 310 | 308 | 308 | 8,000 | 3,080 |
| 2018-05-24 | 310 | 310 | 308 | 309 | 15,000 | 3,090 |
| 2018-05-23 | 316 | 316 | 309 | 309 | 19,000 | 3,090 |
| 2018-05-22 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2018-05-21 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 2018-05-18 | 316 | 316 | 314 | 314 | 4,000 | 3,140 |
| 2018-05-17 | 316 | 316 | 316 | 316 | 4,000 | 3,160 |
| 2018-05-16 | 317 | 317 | 315 | 315 | 9,000 | 3,150 |
| 2018-05-15 | 321 | 321 | 316 | 318 | 16,000 | 3,180 |
| 2018-05-14 | 320 | 320 | 318 | 319 | 32,000 | 3,190 |
| 2018-05-11 | 320 | 325 | 317 | 320 | 35,000 | 3,200 |
| 2018-05-10 | 319 | 322 | 318 | 320 | 42,000 | 3,200 |
| 2018-05-09 | 320 | 323 | 318 | 318 | 94,000 | 3,180 |
| 2018-05-08 | 325 | 325 | 325 | 325 | 36,000 | 3,250 |
| 2018-05-07 | 326 | 326 | 324 | 326 | 15,000 | 3,260 |
| 2018-05-02 | 322 | 325 | 322 | 325 | 7,000 | 3,250 |
| 2018-05-01 | 318 | 324 | 318 | 322 | 28,000 | 3,220 |
| 2018-04-27 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2018-04-26 | 317 | 317 | 314 | 317 | 5,000 | 3,170 |
| 2018-04-25 | 318 | 318 | 313 | 316 | 11,000 | 3,160 |
| 2018-04-24 | 313 | 323 | 311 | 317 | 61,000 | 3,170 |
| 2018-04-23 | 312 | 313 | 309 | 313 | 16,000 | 3,130 |
| 2018-04-20 | 313 | 313 | 309 | 309 | 7,000 | 3,090 |
| 2018-04-19 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2018-04-18 | 313 | 313 | 309 | 309 | 9,000 | 3,090 |
| 2018-04-17 | 310 | 310 | 309 | 309 | 6,000 | 3,090 |
| 2018-04-16 | 313 | 313 | 310 | 310 | 31,000 | 3,100 |
| 2018-04-13 | 310 | 314 | 310 | 314 | 5,000 | 3,140 |
| 2018-04-12 | 309 | 310 | 309 | 310 | 7,000 | 3,100 |
| 2018-04-10 | 311 | 313 | 311 | 313 | 2,000 | 3,130 |
| 2018-04-09 | 312 | 313 | 312 | 313 | 4,000 | 3,130 |
| 2018-04-06 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2018-04-05 | 312 | 314 | 310 | 314 | 15,000 | 3,140 |
| 2018-04-04 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 2018-04-03 | 312 | 312 | 312 | 312 | 4,000 | 3,120 |
| 2018-03-30 | 324 | 324 | 314 | 316 | 7,000 | 3,160 |
| 2018-03-29 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 2018-03-28 | 326 | 326 | 312 | 312 | 8,000 | 3,120 |
| 2018-03-27 | 322 | 324 | 322 | 324 | 15,000 | 3,240 |
| 2018-03-26 | 312 | 319 | 312 | 319 | 9,000 | 3,190 |
| 2018-03-23 | 321 | 321 | 313 | 319 | 11,000 | 3,190 |
| 2018-03-22 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 2018-03-19 | 321 | 321 | 320 | 321 | 5,000 | 3,210 |
| 2018-03-16 | 320 | 323 | 320 | 323 | 10,000 | 3,230 |
| 2018-03-15 | 320 | 324 | 320 | 320 | 3,000 | 3,200 |
| 2018-03-14 | 320 | 320 | 317 | 317 | 4,000 | 3,170 |
| 2018-03-13 | 320 | 327 | 319 | 319 | 6,000 | 3,190 |
| 2018-03-12 | 319 | 320 | 319 | 320 | 6,000 | 3,200 |
| 2018-03-09 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2018-03-08 | 315 | 315 | 313 | 313 | 4,000 | 3,130 |
| 2018-03-07 | 315 | 315 | 311 | 313 | 7,000 | 3,130 |
| 2018-03-06 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2018-03-05 | 312 | 312 | 312 | 312 | 4,000 | 3,120 |
| 2018-03-02 | 316 | 316 | 315 | 315 | 3,000 | 3,150 |
| 2018-03-01 | 319 | 319 | 316 | 316 | 6,000 | 3,160 |
| 2018-02-28 | 320 | 320 | 319 | 319 | 7,000 | 3,190 |
| 2018-02-27 | 325 | 325 | 323 | 323 | 5,000 | 3,230 |
| 2018-02-26 | 318 | 318 | 317 | 317 | 8,000 | 3,170 |
| 2018-02-23 | 316 | 318 | 316 | 318 | 3,000 | 3,180 |
| 2018-02-22 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2018-02-21 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2018-02-20 | 315 | 315 | 314 | 314 | 3,000 | 3,140 |
| 2018-02-19 | 313 | 320 | 313 | 320 | 8,000 | 3,200 |
| 2018-02-16 | 310 | 313 | 310 | 313 | 3,000 | 3,130 |
| 2018-02-15 | 308 | 311 | 306 | 306 | 26,000 | 3,060 |
| 2018-02-14 | 312 | 312 | 307 | 307 | 18,000 | 3,070 |
| 2018-02-13 | 312 | 315 | 310 | 312 | 23,000 | 3,120 |
| 2018-02-09 | 302 | 316 | 301 | 309 | 46,000 | 3,090 |
| 2018-02-08 | 321 | 324 | 311 | 316 | 29,000 | 3,160 |
| 2018-02-07 | 321 | 323 | 316 | 316 | 14,000 | 3,160 |
| 2018-02-06 | 328 | 328 | 313 | 313 | 35,000 | 3,130 |
| 2018-02-05 | 340 | 343 | 338 | 338 | 30,000 | 3,380 |
| 2018-02-02 | 338 | 350 | 338 | 350 | 53,000 | 3,500 |
| 2018-02-01 | 334 | 337 | 334 | 335 | 18,000 | 3,350 |
| 2018-01-31 | 334 | 335 | 334 | 334 | 7,000 | 3,340 |
| 2018-01-30 | 340 | 340 | 334 | 334 | 47,000 | 3,340 |
| 2018-01-29 | 335 | 337 | 335 | 335 | 24,000 | 3,350 |
| 2018-01-26 | 329 | 330 | 329 | 330 | 5,000 | 3,300 |
| 2018-01-25 | 326 | 330 | 326 | 330 | 18,000 | 3,300 |
| 2018-01-24 | 328 | 334 | 328 | 328 | 18,000 | 3,280 |
| 2018-01-23 | 328 | 328 | 327 | 328 | 5,000 | 3,280 |
| 2018-01-22 | 328 | 328 | 324 | 324 | 21,000 | 3,240 |
| 2018-01-19 | 322 | 322 | 321 | 321 | 3,000 | 3,210 |
| 2018-01-18 | 323 | 323 | 322 | 322 | 7,000 | 3,220 |
| 2018-01-17 | 328 | 329 | 320 | 321 | 17,000 | 3,210 |
| 2018-01-16 | 333 | 333 | 328 | 328 | 3,000 | 3,280 |
| 2018-01-15 | 335 | 335 | 328 | 328 | 14,000 | 3,280 |
| 2018-01-12 | 327 | 330 | 327 | 330 | 16,000 | 3,300 |
| 2018-01-11 | 326 | 335 | 326 | 327 | 19,000 | 3,270 |
| 2018-01-10 | 315 | 321 | 315 | 321 | 27,000 | 3,210 |
| 2018-01-09 | 310 | 314 | 310 | 314 | 12,000 | 3,140 |
| 2018-01-05 | 309 | 309 | 308 | 308 | 3,000 | 3,080 |
| 2018-01-04 | 310 | 310 | 307 | 307 | 13,000 | 3,070 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
