1. HOME >
  2. 株価時系列 >
  3. 9063 >
  4. 2020年

9063 岡山県貨物運送(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,325-2,325
2020-12-292,3252,3252,3252,3251002,325
2020-12-282,3822,3822,3162,32510,3002,325
2020-12-252,3852,3852,3852,3857002,385
2020-12-242,3882,3882,3702,3886002,388
2020-12-232,3502,3702,3502,3703002,370
2020-12-222,3832,3862,3672,3857002,385
2020-12-212,3652,3702,3502,3701,9002,370
2020-12-182,2892,3152,2892,3152002,315
2020-12-172,2772,3172,2772,3173002,317
2020-12-162,2822,3192,2822,3198002,319
2020-12-152,2282,2622,2282,2582,6002,258
2020-12-142,2782,2782,2782,2783002,278
2020-12-112,2572,3192,1852,2785,6002,278
2020-12-102,2572,2592,2572,2593002,259
2020-12-092,2752,2912,2702,2917002,291
2020-12-082,2962,3122,2752,2751,4002,275
2020-12-072,3392,3392,2942,2947002,294
2020-12-042,2882,3402,2882,3403002,340
2020-12-032,3502,3502,3262,3385002,338
2020-12-022,3002,3002,3002,3007002,300
2020-12-012,2942,3432,2942,3004002,300
2020-11-302,3322,3332,2752,2756002,275
2020-11-272,3392,3392,3302,3308002,330
2020-11-262,3762,3762,3362,3367002,336
2020-11-252,3782,3782,3782,3781,5002,378
2020-11-242,3332,3792,3312,3791,0002,379
2020-11-202,3302,3312,3302,3313002,331
2020-11-192,3302,3302,3302,3302002,330
2020-11-182,3452,3452,3452,3451002,345
2020-11-172,3452,3452,3452,3451002,345
2020-11-162,3022,3602,3022,3605002,360
2020-11-132,3482,3502,3482,3502002,350
2020-11-122,3892,3892,3202,3447002,344
2020-11-11---2,398-2,398
2020-11-102,4122,4132,3562,3982,8002,398
2020-11-092,3702,3982,3702,3982002,398
2020-11-06---2,370-2,370
2020-11-052,3702,3702,3702,3703002,370
2020-11-042,3702,3702,3702,3703002,370
2020-11-022,3652,3652,3652,3651002,365
2020-10-302,3652,3652,3652,3651002,365
2020-10-292,3532,3602,3532,3608002,360
2020-10-282,4032,4032,4032,4031002,403
2020-10-272,4032,4032,4002,4033002,403
2020-10-262,4082,4082,4032,4038002,403
2020-10-232,3602,3602,3602,3601,6002,360
2020-10-222,4102,4102,4102,4102002,410
2020-10-212,3982,4052,3982,4055002,405
2020-10-202,3792,3872,3792,3872002,387
2020-10-19---2,394-2,394
2020-10-162,3502,3942,3502,3943002,394
2020-10-15---2,400-2,400
2020-10-142,4002,4002,4002,4001002,400
2020-10-132,4042,4042,4042,4041002,404
2020-10-12---2,389-2,389
2020-10-092,3952,4052,3812,3891,4002,389
2020-10-082,4002,4002,3952,3953002,395
2020-10-07---2,400-2,400
2020-10-06---2,400-2,400
2020-10-052,3672,4142,3672,4004002,400
2020-10-022,3952,3952,3952,3951002,395
2020-09-30---2,395-2,395
2020-09-292,3952,3952,3952,3957002,395
2020-09-282,3912,3912,3912,3911002,391
2020-09-252,3912,3912,3912,3917002,391
2020-09-242,3882,3882,3882,3883002,388
2020-09-232,3912,3922,3912,3925002,392
2020-09-182,3792,3792,3792,3791002,379
2020-09-17---2,370-2,370
2020-09-16---2,370-2,370
2020-09-152,3732,3782,3662,3704002,370
2020-09-142,3602,3782,3602,3786002,378
2020-09-11---2,335-2,335
2020-09-10---2,335-2,335
2020-09-092,3352,3352,3352,3353002,335
2020-09-082,3352,3352,3352,3355002,335
2020-09-072,3102,3752,3102,3751,4002,375
2020-09-042,3122,3602,3122,3603002,360
2020-09-032,3232,3622,3232,3628002,362
2020-09-022,3002,3232,3002,3236002,323
2020-09-012,2702,3002,2702,2837002,283
2020-08-312,3112,3112,3002,3002002,300
2020-08-282,3202,3232,3182,3183002,318
2020-08-272,3342,3452,3052,3055002,305
2020-08-262,3342,3342,3342,3344002,334
2020-08-252,3362,3362,2842,2841,0002,284
2020-08-242,3302,3302,2802,2866002,286
2020-08-212,3052,3172,2802,2807002,280
2020-08-202,3092,3092,3092,3091002,309
2020-08-192,2722,3012,2542,3016002,301
2020-08-182,2942,2942,2542,2728002,272
2020-08-172,2962,2962,2962,2965002,296
2020-08-142,2972,2972,2972,2971002,297
2020-08-132,2932,2972,2922,2974002,297
2020-08-122,2682,2932,2682,2936002,293
2020-08-112,2652,2712,2652,2681,0002,268
2020-08-072,3402,3402,3212,3212002,321
2020-08-062,3102,3562,3102,3423002,342
2020-08-052,3372,3372,3142,3144002,314
2020-08-042,3442,3442,3372,3376002,337
2020-08-032,2942,3442,2942,3442002,344
2020-07-312,2992,2992,2682,2688002,268
2020-07-302,3022,3152,3002,3011,0002,301
2020-07-292,3782,3782,3502,3502002,350
2020-07-282,3802,3802,3802,3807002,380
2020-07-272,3802,3902,3802,3855,3002,385
2020-07-222,3692,3802,3692,3807002,380
2020-07-212,3452,3632,3452,3636002,363
2020-07-202,3312,3482,3282,3481,2002,348
2020-07-172,3292,3442,3292,3318002,331
2020-07-162,3152,3152,2802,3158002,315
2020-07-152,3002,3002,3002,3001002,300
2020-07-142,3002,3002,2702,2704002,270
2020-07-13---2,300-2,300
2020-07-102,3052,3052,2552,3001,1002,300
2020-07-092,3112,3402,3112,3402002,340
2020-07-082,3062,3402,3062,3404002,340
2020-07-07---2,347-2,347
2020-07-062,3102,3472,3102,3473002,347
2020-07-032,3202,3202,3012,3106002,310
2020-07-022,3352,3352,3352,3351002,335
2020-07-012,3352,3352,3352,3351002,335
2020-06-302,3352,3502,3352,3503002,350
2020-06-292,3122,3612,3122,3501,4002,350
2020-06-262,3792,3792,3122,3629002,362
2020-06-252,3782,3792,3782,3791,0002,379
2020-06-242,3652,3652,3622,3621,0002,362
2020-06-232,3662,3662,3272,3635002,363
2020-06-222,3512,3512,3512,3512002,351
2020-06-192,3232,3722,3232,3553002,355
2020-06-182,3642,3642,3502,3503002,350
2020-06-172,3402,3642,3212,3646002,364
2020-06-162,3492,3742,3362,3361,0002,336
2020-06-152,3542,3542,3002,3201,3002,320
2020-06-122,3442,3792,3122,3791,1002,379
2020-06-112,3822,3822,3462,3461,6002,346
2020-06-102,4142,4142,3832,3832002,383
2020-06-092,4222,4222,3782,4133,3002,413
2020-06-082,3672,4252,3672,4102,3002,410
2020-06-052,3712,3712,3692,3692002,369
2020-06-042,3702,3712,3702,3712002,371
2020-06-032,3782,3972,3782,3974002,397
2020-06-022,3802,3802,3782,3782002,378
2020-06-012,4042,4042,3402,3782,3002,378
2020-05-292,3792,4252,3412,3721,7002,372
2020-05-282,3602,3702,3342,3349002,334
2020-05-272,3032,3612,3032,3591,3002,359
2020-05-262,3992,3992,3932,3971,9002,397
2020-05-252,4242,4252,3612,3821,4002,382
2020-05-222,3112,3752,3112,3754002,375
2020-05-212,3922,3922,3612,3615002,361
2020-05-202,3502,3922,3502,3925002,392
2020-05-192,3232,3472,3202,3474002,347
2020-05-18---2,293-2,293
2020-05-15---2,293-2,293
2020-05-14---2,293-2,293
2020-05-132,3192,3192,2692,2934002,293
2020-05-122,3192,3202,2682,3201,1002,320
2020-05-112,2392,3212,2392,3112,1002,311
2020-05-082,2052,2152,2052,2155002,215
2020-05-072,2312,2312,1812,2313,8002,231
2020-05-012,3002,3002,2502,2819002,281
2020-04-302,3562,3562,3012,3011,9002,301
2020-04-282,3392,3642,3112,3631,1002,363
2020-04-272,3782,3782,3302,3471,5002,347
2020-04-242,3892,4012,3102,3301,6002,330
2020-04-232,3112,4362,3112,3896,8002,389
2020-04-222,2422,3292,2422,3061,9002,306
2020-04-212,2512,2702,2352,2411,7002,241
2020-04-202,1982,2892,1452,2703,4002,270
2020-04-172,2232,2452,1002,1117,4002,111
2020-04-162,2212,2502,2212,2211,0002,221
2020-04-152,2212,2492,2202,2241,4002,224
2020-04-142,2202,2202,2102,2202,1002,220
2020-04-132,2502,2642,2032,2203,1002,220
2020-04-102,3002,3002,2442,2588002,258
2020-04-092,3002,3002,3002,3001002,300
2020-04-082,3002,3392,2552,3052,4002,305
2020-04-072,2802,3472,2772,3032,7002,303
2020-04-062,2312,3032,2312,2915002,291
2020-04-032,2732,2862,2732,2808002,280
2020-04-022,3232,3232,3232,3233002,323
2020-04-012,3472,3472,3472,3471002,347
2020-03-312,3322,3812,3312,3365002,336
2020-03-302,3642,3642,3322,3322,1002,332
2020-03-272,4632,4632,4022,4022,2002,402
2020-03-26---2,523-2,523
2020-03-252,5882,5882,5232,5233,9002,523
2020-03-242,2412,3382,2412,3381,7002,338
2020-03-232,1922,3422,1922,3422002,342
2020-03-192,1612,1922,0612,1922,1002,192
2020-03-182,2682,2682,1542,1589002,158
2020-03-172,1302,2682,1302,1741,5002,174
2020-03-162,1372,2682,1372,2682,2002,268
2020-03-132,0502,1602,0102,1204,7002,120
2020-03-122,4512,4512,4502,4503002,450
2020-03-112,4432,4932,4432,4932002,493
2020-03-102,4992,5482,4992,5436002,543
2020-03-092,4912,5032,4892,5004,8002,500
2020-03-062,6762,6762,6272,6279002,627
2020-03-052,6762,6762,6762,6761002,676
2020-03-042,6722,6742,6502,6502,3002,650
2020-03-032,7152,7152,7152,7151002,715
2020-03-022,6602,8002,6602,8007002,800
2020-02-282,7272,7272,6502,6501,0002,650
2020-02-272,8302,8302,8242,8245002,824
2020-02-262,8302,8702,8302,8708002,870
2020-02-252,8932,8932,8252,8272,4002,827
2020-02-212,9202,9202,9072,9075002,907
2020-02-202,9192,9202,9192,9203002,920
2020-02-192,9482,9482,9192,9193002,919
2020-02-182,9022,9502,9022,9492,7002,949
2020-02-172,9022,9502,9022,9162,5002,916
2020-02-142,9722,9822,9312,9822,3002,982
2020-02-132,9312,9722,9312,9726002,972
2020-02-122,9562,9562,9072,9241,9002,924
2020-02-103,0153,0152,9802,9912,9002,991
2020-02-073,0453,0853,0453,0858003,085
2020-02-063,0953,0953,0703,0706003,070
2020-02-053,0603,0603,0603,0603003,060
2020-02-043,0803,0803,0803,0801003,080
2020-02-032,9993,0252,9993,0251,1003,025
2020-01-313,0303,0653,0303,0451,1003,045
2020-01-303,0553,1153,0553,0656003,065
2020-01-293,0553,0703,0503,0701,2003,070
2020-01-283,0603,1253,0603,0708003,070
2020-01-273,0703,0703,0503,0601,6003,060
2020-01-243,1453,1903,1253,1406003,140
2020-01-233,1453,1453,1453,1452003,145
2020-01-223,1403,1453,1403,1452003,145
2020-01-213,1603,1603,1203,1409003,140
2020-01-203,1703,1703,1503,1601,0003,160
2020-01-173,1703,1703,1503,1706003,170
2020-01-163,1653,1653,1653,1651003,165
2020-01-153,1653,1653,1003,1451,3003,145
2020-01-143,1503,1503,1503,1501003,150
2020-01-103,1703,1703,1653,1654003,165
2020-01-093,1153,1553,1153,1554003,155
2020-01-083,1103,1253,0753,0751,3003,075
2020-01-073,1153,1753,1003,1401,0003,140
2020-01-063,1403,1803,1403,1606003,160

分割・併合履歴 ： [2018-09-26]1株→0.1株