9063 岡山県貨物運送(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,918	2,919	2,918	2,918	400	2,918
2021-12-29	2,937	2,950	2,937	2,950	400	2,950
2021-12-28	2,915	2,915	2,913	2,913	300	2,913
2021-12-27	2,913	2,915	2,913	2,915	1,000	2,915
2021-12-24	2,930	2,949	2,930	2,949	200	2,949
2021-12-23	2,900	2,932	2,900	2,932	200	2,932
2021-12-22	2,803	2,900	2,803	2,900	800	2,900
2021-12-21	2,850	2,850	2,850	2,850	200	2,850
2021-12-20	2,868	2,875	2,850	2,850	1,300	2,850
2021-12-17	2,890	2,905	2,890	2,905	200	2,905
2021-12-16	-	-	-	2,922	-	2,922
2021-12-15	2,878	2,978	2,878	2,922	500	2,922
2021-12-14	2,920	2,920	2,920	2,920	1,300	2,920
2021-12-13	2,920	2,920	2,920	2,920	100	2,920
2021-12-10	2,920	2,920	2,875	2,908	500	2,908
2021-12-09	-	-	-	2,992	-	2,992
2021-12-08	-	-	-	2,992	-	2,992
2021-12-07	2,997	2,997	2,900	2,992	500	2,992
2021-12-06	2,875	2,915	2,875	2,915	300	2,915
2021-12-03	-	-	-	2,910	-	2,910
2021-12-02	-	-	-	2,910	-	2,910
2021-12-01	2,939	2,939	2,897	2,910	400	2,910
2021-11-30	2,989	2,989	2,989	2,989	100	2,989
2021-11-29	-	-	-	2,936	-	2,936
2021-11-26	2,986	2,986	2,936	2,936	500	2,936
2021-11-25	2,945	2,950	2,945	2,950	900	2,950
2021-11-24	2,913	2,913	2,911	2,911	300	2,911
2021-11-22	2,911	2,912	2,911	2,912	900	2,912
2021-11-19	-	-	-	2,911	-	2,911
2021-11-18	2,950	2,950	2,908	2,911	600	2,911
2021-11-17	2,899	2,949	2,899	2,949	200	2,949
2021-11-16	-	-	-	2,949	-	2,949
2021-11-15	2,951	2,951	2,949	2,949	400	2,949
2021-11-12	-	-	-	2,950	-	2,950
2021-11-11	2,898	2,950	2,898	2,950	1,100	2,950
2021-11-10	2,852	2,898	2,801	2,898	1,000	2,898
2021-11-09	-	-	-	2,900	-	2,900
2021-11-08	2,901	2,901	2,900	2,900	200	2,900
2021-11-05	2,880	2,922	2,872	2,922	500	2,922
2021-11-04	-	-	-	2,930	-	2,930
2021-11-02	2,930	2,930	2,930	2,930	200	2,930
2021-11-01	2,890	2,930	2,856	2,930	800	2,930
2021-10-29	2,934	2,934	2,929	2,929	200	2,929
2021-10-28	2,900	2,984	2,900	2,984	300	2,984
2021-10-27	-	-	-	2,919	-	2,919
2021-10-26	-	-	-	2,919	-	2,919
2021-10-25	2,853	2,919	2,853	2,919	900	2,919
2021-10-22	2,900	2,900	2,899	2,900	700	2,900
2021-10-21	-	-	-	2,900	-	2,900
2021-10-20	2,830	2,900	2,830	2,900	1,400	2,900
2021-10-19	2,850	2,877	2,827	2,877	500	2,877
2021-10-18	-	-	-	2,850	-	2,850
2021-10-15	2,855	2,880	2,830	2,850	4,100	2,850
2021-10-14	-	-	-	2,905	-	2,905
2021-10-13	-	-	-	2,905	-	2,905
2021-10-12	-	-	-	2,905	-	2,905
2021-10-11	2,925	2,925	2,875	2,905	1,100	2,905
2021-10-08	2,925	2,925	2,925	2,925	100	2,925
2021-10-07	2,975	2,975	2,925	2,925	200	2,925
2021-10-06	2,977	2,979	2,929	2,929	400	2,929
2021-10-05	-	-	-	2,977	-	2,977
2021-10-04	2,977	2,977	2,977	2,977	100	2,977
2021-10-01	-	-	-	2,978	-	2,978
2021-09-30	2,920	2,978	2,920	2,978	200	2,978
2021-09-29	2,850	2,880	2,800	2,880	500	2,880
2021-09-28	2,980	2,980	2,930	2,930	200	2,930
2021-09-27	2,988	2,988	2,949	2,949	800	2,949
2021-09-24	2,966	2,989	2,933	2,989	500	2,989
2021-09-22	2,967	2,967	2,964	2,966	400	2,966
2021-09-21	2,960	2,989	2,950	2,988	900	2,988
2021-09-17	2,969	2,990	2,969	2,990	200	2,990
2021-09-16	2,970	2,970	2,924	2,969	400	2,969
2021-09-15	-	-	-	2,988	-	2,988
2021-09-14	2,988	2,988	2,988	2,988	100	2,988
2021-09-13	2,985	2,985	2,985	2,985	100	2,985
2021-09-10	2,985	2,985	2,985	2,985	100	2,985
2021-09-09	2,960	2,988	2,910	2,988	900	2,988
2021-09-08	-	-	-	2,970	-	2,970
2021-09-07	2,988	2,988	2,970	2,970	18,300	2,970
2021-09-06	2,990	2,990	2,983	2,988	300	2,988
2021-09-03	2,929	2,980	2,924	2,980	700	2,980
2021-09-02	2,979	2,979	2,979	2,979	100	2,979
2021-09-01	2,949	2,949	2,949	2,949	100	2,949
2021-08-31	2,994	2,994	2,994	2,994	100	2,994
2021-08-30	2,980	2,980	2,930	2,950	800	2,950
2021-08-27	-	-	-	3,050	-	3,050
2021-08-26	3,050	3,050	3,050	3,050	100	3,050
2021-08-25	3,000	3,045	3,000	3,045	700	3,045
2021-08-24	2,999	2,999	2,999	2,999	100	2,999
2021-08-23	3,000	3,000	2,999	2,999	300	2,999
2021-08-20	3,000	3,010	2,911	3,010	1,100	3,010
2021-08-19	-	-	-	3,015	-	3,015
2021-08-18	-	-	-	3,015	-	3,015
2021-08-17	3,055	3,055	3,015	3,015	500	3,015
2021-08-16	3,095	3,095	3,085	3,085	500	3,085
2021-08-13	3,005	3,055	3,005	3,055	300	3,055
2021-08-12	3,050	3,055	3,050	3,055	200	3,055
2021-08-11	3,000	3,045	3,000	3,045	900	3,045
2021-08-10	2,980	2,980	2,980	2,980	300	2,980
2021-08-06	3,000	3,025	3,000	3,025	200	3,025
2021-08-05	-	-	-	3,030	-	3,030
2021-08-04	2,980	3,030	2,980	3,030	200	3,030
2021-08-03	2,983	3,050	2,983	3,050	300	3,050
2021-08-02	-	-	-	3,020	-	3,020
2021-07-30	3,020	3,020	3,020	3,020	300	3,020
2021-07-29	3,000	3,050	3,000	3,050	300	3,050
2021-07-28	3,045	3,050	3,040	3,040	300	3,040
2021-07-27	3,060	3,060	3,045	3,045	600	3,045
2021-07-26	3,105	3,105	3,055	3,055	2,600	3,055
2021-07-21	3,000	3,050	3,000	3,050	600	3,050
2021-07-20	3,010	3,010	2,995	3,000	1,600	3,000
2021-07-19	3,035	3,035	2,985	3,010	700	3,010
2021-07-16	2,961	2,997	2,950	2,984	6,200	2,984
2021-07-15	2,940	2,980	2,940	2,980	300	2,980
2021-07-14	2,930	2,930	2,930	2,930	100	2,930
2021-07-13	2,930	2,930	2,930	2,930	100	2,930
2021-07-12	2,915	2,921	2,872	2,921	800	2,921
2021-07-09	2,918	2,918	2,918	2,918	100	2,918
2021-07-08	2,929	2,929	2,929	2,929	100	2,929
2021-07-07	2,915	2,915	2,915	2,915	100	2,915
2021-07-06	2,880	2,900	2,880	2,900	200	2,900
2021-07-05	-	-	-	2,930	-	2,930
2021-07-02	-	-	-	2,930	-	2,930
2021-07-01	2,851	2,930	2,851	2,930	300	2,930
2021-06-30	2,850	2,850	2,850	2,850	100	2,850
2021-06-29	2,830	2,830	2,830	2,830	100	2,830
2021-06-28	2,852	2,852	2,852	2,852	100	2,852
2021-06-25	2,932	2,932	2,852	2,852	800	2,852
2021-06-24	2,888	2,900	2,888	2,900	400	2,900
2021-06-23	2,865	2,865	2,865	2,865	100	2,865
2021-06-22	2,804	2,859	2,804	2,859	600	2,859
2021-06-21	2,886	2,886	2,794	2,794	600	2,794
2021-06-18	2,837	2,886	2,837	2,886	200	2,886
2021-06-17	2,829	2,829	2,829	2,829	100	2,829
2021-06-16	2,820	2,820	2,820	2,820	100	2,820
2021-06-15	2,884	2,884	2,858	2,858	400	2,858
2021-06-14	2,887	2,887	2,806	2,878	1,100	2,878
2021-06-11	2,887	2,887	2,887	2,887	100	2,887
2021-06-10	-	-	-	2,844	-	2,844
2021-06-09	2,844	2,844	2,844	2,844	100	2,844
2021-06-08	2,857	2,899	2,857	2,899	300	2,899
2021-06-07	2,851	2,868	2,830	2,830	700	2,830
2021-06-04	-	-	-	2,852	-	2,852
2021-06-03	2,821	2,852	2,821	2,852	400	2,852
2021-06-02	2,816	2,850	2,816	2,821	18,800	2,821
2021-06-01	2,929	2,930	2,854	2,854	400	2,854
2021-05-31	-	-	-	2,940	-	2,940
2021-05-28	-	-	-	2,940	-	2,940
2021-05-27	2,940	2,940	2,940	2,940	300	2,940
2021-05-26	2,970	2,970	2,940	2,940	400	2,940
2021-05-25	2,883	2,970	2,883	2,970	5,600	2,970
2021-05-24	2,850	2,850	2,814	2,814	1,000	2,814
2021-05-21	2,830	2,830	2,800	2,813	1,100	2,813
2021-05-20	2,790	2,860	2,790	2,860	1,900	2,860
2021-05-19	-	-	-	2,810	-	2,810
2021-05-18	2,760	2,810	2,760	2,810	400	2,810
2021-05-17	2,760	2,760	2,760	2,760	200	2,760
2021-05-14	-	-	-	2,839	-	2,839
2021-05-13	2,750	2,839	2,750	2,839	900	2,839
2021-05-12	2,802	2,802	2,802	2,802	100	2,802
2021-05-11	2,888	2,888	2,801	2,811	1,100	2,811
2021-05-10	2,811	2,883	2,811	2,878	1,000	2,878
2021-05-07	2,664	2,697	2,659	2,697	900	2,697
2021-05-06	2,616	2,626	2,616	2,626	1,200	2,626
2021-04-30	2,597	2,597	2,566	2,566	300	2,566
2021-04-28	2,590	2,590	2,590	2,590	300	2,590
2021-04-27	2,590	2,590	2,590	2,590	100	2,590
2021-04-26	2,553	2,579	2,529	2,579	1,100	2,579
2021-04-23	2,579	2,579	2,529	2,569	800	2,569
2021-04-22	2,600	2,600	2,534	2,534	600	2,534
2021-04-21	2,611	2,611	2,611	2,611	100	2,611
2021-04-20	2,614	2,614	2,600	2,600	200	2,600
2021-04-19	2,600	2,600	2,600	2,600	100	2,600
2021-04-16	2,600	2,600	2,550	2,550	200	2,550
2021-04-15	-	-	-	2,583	-	2,583
2021-04-14	2,585	2,585	2,581	2,583	500	2,583
2021-04-13	2,584	2,584	2,584	2,584	200	2,584
2021-04-12	2,584	2,584	2,584	2,584	200	2,584
2021-04-09	2,588	2,598	2,553	2,584	500	2,584
2021-04-08	2,549	2,578	2,542	2,578	700	2,578
2021-04-07	2,549	2,549	2,549	2,549	100	2,549
2021-04-06	2,549	2,549	2,549	2,549	100	2,549
2021-04-05	2,539	2,539	2,527	2,527	200	2,527
2021-04-02	2,599	2,599	2,549	2,598	1,300	2,598
2021-04-01	2,610	2,660	2,610	2,613	500	2,613
2021-03-31	2,665	2,665	2,608	2,608	400	2,608
2021-03-30	-	-	-	2,735	-	2,735
2021-03-29	2,735	2,735	2,735	2,735	100	2,735
2021-03-26	2,750	2,750	2,735	2,735	200	2,735
2021-03-25	2,718	2,718	2,668	2,700	800	2,700
2021-03-24	2,780	2,780	2,710	2,760	600	2,760
2021-03-23	2,780	2,780	2,780	2,780	300	2,780
2021-03-22	2,770	2,770	2,723	2,751	400	2,751
2021-03-19	2,720	2,720	2,720	2,720	100	2,720
2021-03-18	2,729	2,778	2,689	2,689	700	2,689
2021-03-17	-	-	-	2,729	-	2,729
2021-03-16	-	-	-	2,729	-	2,729
2021-03-15	2,729	2,779	2,729	2,729	800	2,729
2021-03-12	2,679	2,679	2,679	2,679	100	2,679
2021-03-11	2,679	2,679	2,629	2,629	300	2,629
2021-03-10	2,628	2,628	2,600	2,613	400	2,613
2021-03-09	2,628	2,628	2,628	2,628	100	2,628
2021-03-08	-	-	-	2,628	-	2,628
2021-03-05	-	-	-	2,628	-	2,628
2021-03-04	2,684	2,684	2,628	2,628	400	2,628
2021-03-03	2,611	2,611	2,600	2,600	200	2,600
2021-03-02	2,561	2,561	2,561	2,561	100	2,561
2021-03-01	2,661	2,661	2,650	2,650	700	2,650
2021-02-26	2,661	2,661	2,660	2,661	600	2,661
2021-02-25	2,761	2,761	2,611	2,611	1,500	2,611
2021-02-24	2,610	2,611	2,610	2,611	2,600	2,611
2021-02-22	-	-	-	2,535	-	2,535
2021-02-19	-	-	-	2,535	-	2,535
2021-02-18	-	-	-	2,535	-	2,535
2021-02-17	2,535	2,535	2,535	2,535	100	2,535
2021-02-16	2,600	2,600	2,529	2,529	400	2,529
2021-02-15	2,550	2,600	2,550	2,600	500	2,600
2021-02-12	2,500	2,500	2,500	2,500	200	2,500
2021-02-10	-	-	-	2,500	-	2,500
2021-02-09	2,460	2,500	2,412	2,500	500	2,500
2021-02-08	2,400	2,460	2,400	2,460	1,400	2,460
2021-02-05	2,400	2,400	2,400	2,400	700	2,400
2021-02-04	2,380	2,380	2,380	2,380	1,000	2,380
2021-02-03	-	-	-	2,380	-	2,380
2021-02-02	2,380	2,380	2,380	2,380	300	2,380
2021-02-01	2,379	2,380	2,379	2,380	400	2,380
2021-01-29	2,418	2,429	2,417	2,429	800	2,429
2021-01-28	-	-	-	2,420	-	2,420
2021-01-27	-	-	-	2,420	-	2,420
2021-01-26	2,420	2,420	2,420	2,420	100	2,420
2021-01-25	2,428	2,428	2,380	2,380	1,000	2,380
2021-01-22	2,358	2,387	2,358	2,387	800	2,387
2021-01-21	2,360	2,390	2,360	2,382	2,100	2,382
2021-01-20	2,351	2,360	2,350	2,350	400	2,350
2021-01-19	2,344	2,344	2,341	2,341	300	2,341
2021-01-18	2,340	2,343	2,340	2,340	1,100	2,340
2021-01-15	2,359	2,360	2,338	2,360	3,500	2,360
2021-01-14	2,308	2,337	2,299	2,309	2,400	2,309
2021-01-13	2,322	2,322	2,300	2,300	200	2,300
2021-01-12	2,276	2,284	2,272	2,272	2,800	2,272
2021-01-08	2,289	2,289	2,278	2,278	500	2,278
2021-01-07	2,279	2,298	2,279	2,282	1,200	2,282
2021-01-06	2,275	2,318	2,275	2,279	1,100	2,279
2021-01-05	-	-	-	2,325	-	2,325
2021-01-04	-	-	-	2,325	-	2,325

分割・併合履歴： [2018-09-26]1株→0.1株