1. HOME >
  2. 株価時系列 >
  3. 9063 >
  4. 2019年

9063 岡山県貨物運送(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---3,130-3,130
2019-12-273,1703,1703,1303,1301,6003,130
2019-12-263,1603,1603,1603,1603003,160
2019-12-253,1753,1803,1203,1802,7003,180
2019-12-243,2453,2553,1953,2202,4003,220
2019-12-233,1303,2303,1303,2302,5003,230
2019-12-203,1403,1403,0903,1201,2003,120
2019-12-193,1203,1253,1203,1255003,125
2019-12-183,1053,1153,1003,1004003,100
2019-12-173,1003,1003,0603,0809003,080
2019-12-163,1203,1252,9963,1252,2003,125
2019-12-133,0903,1003,0703,1002,3003,100
2019-12-123,0903,0903,0703,0704003,070
2019-12-113,1003,1203,1003,1008003,100
2019-12-103,1003,1003,1003,1001003,100
2019-12-093,1053,1053,1053,1054003,105
2019-12-063,0853,1003,0853,1004003,100
2019-12-053,0953,1003,0853,0854003,085
2019-12-043,0903,0903,0853,0852003,085
2019-12-033,0803,1003,0803,0954003,095
2019-12-023,0753,0803,0753,0806003,080
2019-11-293,0553,0553,0553,0551003,055
2019-11-283,0753,0753,0503,0502003,050
2019-11-273,0753,0753,0753,0758003,075
2019-11-263,0803,0803,0653,0757003,075
2019-11-253,0303,0803,0303,0801,7003,080
2019-11-223,0203,0253,0203,0257003,025
2019-11-213,0153,0203,0103,0203003,020
2019-11-203,0203,0353,0203,0257003,025
2019-11-193,0103,0203,0003,0207003,020
2019-11-183,0203,0203,0003,0005003,000
2019-11-153,0153,0152,9892,9961,2002,996
2019-11-143,0353,0353,0353,0352003,035
2019-11-133,0553,0553,0003,0001,9003,000
2019-11-123,0553,0552,9853,0251,1003,025
2019-11-112,9803,0502,9803,0501,7003,050
2019-11-082,9002,9772,8802,9771,3002,977
2019-11-072,8992,8992,8992,8991002,899
2019-11-062,8762,8942,8552,8756002,875
2019-11-052,8942,8942,8882,8924002,892
2019-11-012,8942,8942,8942,8941002,894
2019-10-312,8602,8602,8502,8504002,850
2019-10-302,9032,9032,8602,8627002,862
2019-10-292,8512,9112,8512,9115002,911
2019-10-282,8742,8742,8502,8503002,850
2019-10-252,9342,9342,8742,8741,4002,874
2019-10-242,8842,8842,8682,8841,0002,884
2019-10-232,8442,8952,8442,8901,8002,890
2019-10-212,8192,8342,8002,8221,6002,822
2019-10-182,8002,8182,8002,8185002,818
2019-10-172,8222,8222,7802,7804,2002,780
2019-10-162,8162,8162,7592,8128002,812
2019-10-152,7902,8202,7902,8202002,820
2019-10-112,8092,8092,7902,8005002,800
2019-10-102,7992,8092,7992,8096002,809
2019-10-092,8502,8502,8472,8504002,850
2019-10-082,7762,8702,7762,8703002,870
2019-10-072,8012,8012,7762,7762002,776
2019-10-04---2,801-2,801
2019-10-03---2,801-2,801
2019-10-022,8002,8012,7792,8014002,801
2019-10-012,8502,8502,8502,8502002,850
2019-09-302,8002,8502,8002,8502002,850
2019-09-272,8252,8252,7922,7925002,792
2019-09-262,8252,8302,8252,8254002,825
2019-09-252,8202,8252,8082,8258002,825
2019-09-242,8212,8512,8212,8513002,851
2019-09-202,8162,8452,8152,8451,8002,845
2019-09-192,8482,8482,8482,8482002,848
2019-09-182,8322,8482,8322,8487002,848
2019-09-172,8822,8822,8822,8821002,882
2019-09-132,8322,8322,8322,8321002,832
2019-09-122,8332,8332,8322,8324002,832
2019-09-112,7912,8002,7662,7909,4002,790
2019-09-102,8262,8352,7902,7919002,791
2019-09-092,8222,8632,8132,8631,2002,863
2019-09-062,8012,8152,7572,8102,2002,810
2019-09-052,8062,8232,7852,8232,6002,823
2019-09-04---2,806-2,806
2019-09-032,8062,8062,8062,8063002,806
2019-09-022,8202,8252,8202,8252,6002,825
2019-08-30---2,842-2,842
2019-08-29---2,842-2,842
2019-08-282,8422,8422,8422,8421002,842
2019-08-272,8422,8422,8422,8421002,842
2019-08-262,8422,8422,8422,8426002,842
2019-08-232,8062,8422,8062,8426002,842
2019-08-222,7962,7962,7962,7969002,796
2019-08-212,7812,7922,7812,7925002,792
2019-08-202,7892,8312,7892,8311,8002,831
2019-08-192,8282,8312,8112,8318002,831
2019-08-162,8612,8612,8612,8612002,861
2019-08-152,8372,8372,8272,8271,1002,827
2019-08-142,8062,8562,8062,8565002,856
2019-08-132,8492,8612,8122,8564,3002,856
2019-08-092,8752,8872,8252,8873,9002,887
2019-08-08---2,880-2,880
2019-08-072,9212,9212,8802,8808002,880
2019-08-062,8802,8802,8702,8747002,874
2019-08-052,9682,9692,9142,9149002,914
2019-08-022,9802,9802,9802,9802002,980
2019-08-012,9733,0852,9663,0251,2003,025
2019-07-313,0003,0002,9342,9731,7002,973
2019-07-303,0253,0253,0203,0207003,020
2019-07-293,1053,1053,0403,0402003,040
2019-07-263,0953,1153,0503,0501,1003,050
2019-07-253,0653,0653,0653,0653,5003,065
2019-07-243,0953,1003,0653,0651,6003,065
2019-07-233,0653,0703,0503,0706003,070
2019-07-223,0303,0353,0303,0352003,035
2019-07-193,0053,0653,0003,0405003,040
2019-07-183,0503,0503,0303,0306003,030
2019-07-173,0753,0753,0753,0751003,075
2019-07-163,0053,0253,0003,0259003,025
2019-07-123,0103,0553,0053,0557003,055
2019-07-113,0053,0053,0053,0051003,005
2019-07-102,9892,9892,9892,9891002,989
2019-07-093,0003,0002,9602,9603002,960
2019-07-082,9503,0002,9453,0008003,000
2019-07-052,9632,9652,9452,9657002,965
2019-07-042,9733,0052,9732,9974002,997
2019-07-032,9753,0152,9653,0153003,015
2019-07-022,9772,9772,9162,9501,1002,950
2019-07-012,9713,0202,9703,0202,6003,020
2019-06-282,9893,0002,9603,0001,0003,000
2019-06-27---2,989-2,989
2019-06-262,9892,9892,9892,9892002,989
2019-06-253,0003,0002,9682,9688002,968
2019-06-242,9202,9502,9202,9504002,950
2019-06-212,9082,9082,9082,9081002,908
2019-06-202,9252,9252,9052,9051,2002,905
2019-06-192,9062,9202,9062,9203002,920
2019-06-182,9792,9792,9792,9795002,979
2019-06-172,9052,9792,9052,9793002,979
2019-06-14---2,917-2,917
2019-06-132,9172,9172,9172,9171002,917
2019-06-122,9102,9102,9102,9101002,910
2019-06-112,8992,9102,8992,9103,8002,910
2019-06-10---2,880-2,880
2019-06-072,8702,8802,8702,8804002,880
2019-06-062,8462,8462,8462,8461002,846
2019-06-052,8992,8992,8712,8711,1002,871
2019-06-042,9022,9022,8642,8652,1002,865
2019-06-03---2,852-2,852
2019-05-312,8532,8532,8522,8522002,852
2019-05-302,8802,8802,8702,8795002,879
2019-05-292,8812,9302,8802,9308002,930
2019-05-282,9202,9202,9052,9051,2002,905
2019-05-272,9162,9202,8782,9201,7002,920
2019-05-242,9202,9312,9162,9169002,916
2019-05-232,9682,9682,9212,9227002,922
2019-05-222,9892,9892,9202,9201,2002,920
2019-05-212,9502,9502,9502,9502002,950
2019-05-202,9602,9602,9502,9503002,950
2019-05-172,9443,0002,9433,0001,2003,000
2019-05-163,0003,0052,9442,9446002,944
2019-05-152,9972,9972,9622,9622002,962
2019-05-142,9992,9992,9002,9102,9002,910
2019-05-132,8403,0652,8402,9804,6002,980
2019-05-102,8552,8552,8002,8003,6002,800
2019-05-092,8552,8552,8552,8552002,855
2019-05-082,8622,8622,8552,8551,5002,855
2019-05-072,9402,9402,9332,9333002,933
2019-04-262,9332,9332,9332,9331002,933
2019-04-252,9362,9362,8862,8889002,888
2019-04-242,8672,9492,8672,9324002,932
2019-04-232,8582,8582,8582,8587002,858
2019-04-222,9192,9192,8762,8853002,885
2019-04-192,8942,9342,8792,9196,1002,919
2019-04-182,9292,9292,8792,8941,8002,894
2019-04-172,9592,9592,9582,9583002,958
2019-04-162,9502,9502,9502,9503002,950
2019-04-152,9502,9552,9452,9558002,955
2019-04-122,9502,9502,9502,9501002,950
2019-04-11---2,900-2,900
2019-04-102,9122,9122,8802,9002,0002,900
2019-04-092,9522,9522,9112,9112,0002,911
2019-04-08---3,020-3,020
2019-04-05---3,020-3,020
2019-04-04---3,020-3,020
2019-04-032,9723,0202,9723,0204003,020
2019-04-02---3,025-3,025
2019-04-013,0253,0253,0253,0251003,025
2019-03-292,9602,9732,9602,9724002,972
2019-03-283,1003,1003,1003,1003003,100
2019-03-272,9652,9802,9652,9803002,980
2019-03-263,0003,0252,9303,0251,0003,025
2019-03-252,9813,0002,9813,0007003,000
2019-03-223,0353,0353,0203,0354003,035
2019-03-203,0153,0153,0153,0153003,015
2019-03-193,0253,0352,9803,0151,7003,015
2019-03-183,0253,0253,0253,0253003,025
2019-03-153,0253,0253,0253,0251003,025
2019-03-143,0253,0253,0253,0252003,025
2019-03-133,0203,0202,9762,9762002,976
2019-03-123,0053,0053,0003,0008003,000
2019-03-112,9522,9812,9522,9611,0002,961
2019-03-083,0903,0903,0753,0751,0003,075
2019-03-073,0553,0553,0553,0551003,055
2019-03-06---3,070-3,070
2019-03-05---3,070-3,070
2019-03-043,0903,1003,0703,0707003,070
2019-03-01---3,050-3,050
2019-02-28---3,050-3,050
2019-02-273,0453,0503,0003,0504003,050
2019-02-263,0303,0302,9602,9805002,980
2019-02-252,9903,0302,9903,0307003,030
2019-02-223,0503,0503,0203,0203003,020
2019-02-213,0503,0503,0503,0505003,050
2019-02-203,0003,0453,0003,0453003,045
2019-02-19---3,000-3,000
2019-02-18---3,000-3,000
2019-02-153,0003,0003,0003,0001003,000
2019-02-143,0003,0003,0003,0005003,000
2019-02-133,0803,0853,0603,0607003,060
2019-02-122,9493,0452,9493,0454,0003,045
2019-02-082,8572,9492,8572,9496002,949
2019-02-072,9482,9482,9022,9025002,902
2019-02-062,9392,9392,9382,9385002,938
2019-02-052,9802,9802,8752,9387,2002,938
2019-02-042,9302,9802,9302,9808002,980
2019-02-012,9452,9502,9452,9507002,950
2019-01-312,9952,9952,9452,9452002,945
2019-01-302,9452,9452,9452,9451,0002,945
2019-01-292,9452,9452,9452,9452002,945
2019-01-282,9402,9402,9402,9401002,940
2019-01-252,9302,9432,9302,9439002,943
2019-01-242,8632,8632,8632,8633002,863
2019-01-232,9602,9602,9102,9102,2002,910
2019-01-222,9823,0352,9823,0303003,030
2019-01-213,0503,0503,0503,0501003,050
2019-01-183,0503,0503,0503,0501003,050
2019-01-172,9483,1202,9483,1202003,120
2019-01-163,2503,2502,9982,9987002,998
2019-01-152,9992,9992,9992,9995002,999
2019-01-112,8992,8992,8992,8991002,899
2019-01-102,8992,8992,8992,8991002,899
2019-01-092,8752,8752,8752,8753002,875
2019-01-08---2,893-2,893
2019-01-072,7902,8932,7902,8936002,893
2019-01-042,9422,9422,7882,7904,8002,790

分割・併合履歴 ： [2018-09-26]1株→0.1株