1. HOME >
  2. 株価時系列 >
  3. 9063 >
  4. 2021年

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
2021-12-302,9182,9192,9182,9184002,918
2021-12-292,9372,9502,9372,9504002,950
2021-12-282,9152,9152,9132,9133002,913
2021-12-272,9132,9152,9132,9151,0002,915
2021-12-242,9302,9492,9302,9492002,949
2021-12-232,9002,9322,9002,9322002,932
2021-12-222,8032,9002,8032,9008002,900
2021-12-212,8502,8502,8502,8502002,850
2021-12-202,8682,8752,8502,8501,3002,850
2021-12-172,8902,9052,8902,9052002,905
2021-12-16---2,922-2,922
2021-12-152,8782,9782,8782,9225002,922
2021-12-142,9202,9202,9202,9201,3002,920
2021-12-132,9202,9202,9202,9201002,920
2021-12-102,9202,9202,8752,9085002,908
2021-12-09---2,992-2,992
2021-12-08---2,992-2,992
2021-12-072,9972,9972,9002,9925002,992
2021-12-062,8752,9152,8752,9153002,915
2021-12-03---2,910-2,910
2021-12-02---2,910-2,910
2021-12-012,9392,9392,8972,9104002,910
2021-11-302,9892,9892,9892,9891002,989
2021-11-29---2,936-2,936
2021-11-262,9862,9862,9362,9365002,936
2021-11-252,9452,9502,9452,9509002,950
2021-11-242,9132,9132,9112,9113002,911
2021-11-222,9112,9122,9112,9129002,912
2021-11-19---2,911-2,911
2021-11-182,9502,9502,9082,9116002,911
2021-11-172,8992,9492,8992,9492002,949
2021-11-16---2,949-2,949
2021-11-152,9512,9512,9492,9494002,949
2021-11-12---2,950-2,950
2021-11-112,8982,9502,8982,9501,1002,950
2021-11-102,8522,8982,8012,8981,0002,898
2021-11-09---2,900-2,900
2021-11-082,9012,9012,9002,9002002,900
2021-11-052,8802,9222,8722,9225002,922
2021-11-04---2,930-2,930
2021-11-022,9302,9302,9302,9302002,930
2021-11-012,8902,9302,8562,9308002,930
2021-10-292,9342,9342,9292,9292002,929
2021-10-282,9002,9842,9002,9843002,984
2021-10-27---2,919-2,919
2021-10-26---2,919-2,919
2021-10-252,8532,9192,8532,9199002,919
2021-10-222,9002,9002,8992,9007002,900
2021-10-21---2,900-2,900
2021-10-202,8302,9002,8302,9001,4002,900
2021-10-192,8502,8772,8272,8775002,877
2021-10-18---2,850-2,850
2021-10-152,8552,8802,8302,8504,1002,850
2021-10-14---2,905-2,905
2021-10-13---2,905-2,905
2021-10-12---2,905-2,905
2021-10-112,9252,9252,8752,9051,1002,905
2021-10-082,9252,9252,9252,9251002,925
2021-10-072,9752,9752,9252,9252002,925
2021-10-062,9772,9792,9292,9294002,929
2021-10-05---2,977-2,977
2021-10-042,9772,9772,9772,9771002,977
2021-10-01---2,978-2,978
2021-09-302,9202,9782,9202,9782002,978
2021-09-292,8502,8802,8002,8805002,880
2021-09-282,9802,9802,9302,9302002,930
2021-09-272,9882,9882,9492,9498002,949
2021-09-242,9662,9892,9332,9895002,989
2021-09-222,9672,9672,9642,9664002,966
2021-09-212,9602,9892,9502,9889002,988
2021-09-172,9692,9902,9692,9902002,990
2021-09-162,9702,9702,9242,9694002,969
2021-09-15---2,988-2,988
2021-09-142,9882,9882,9882,9881002,988
2021-09-132,9852,9852,9852,9851002,985
2021-09-102,9852,9852,9852,9851002,985
2021-09-092,9602,9882,9102,9889002,988
2021-09-08---2,970-2,970
2021-09-072,9882,9882,9702,97018,3002,970
2021-09-062,9902,9902,9832,9883002,988
2021-09-032,9292,9802,9242,9807002,980
2021-09-022,9792,9792,9792,9791002,979
2021-09-012,9492,9492,9492,9491002,949
2021-08-312,9942,9942,9942,9941002,994
2021-08-302,9802,9802,9302,9508002,950
2021-08-27---3,050-3,050
2021-08-263,0503,0503,0503,0501003,050
2021-08-253,0003,0453,0003,0457003,045
2021-08-242,9992,9992,9992,9991002,999
2021-08-233,0003,0002,9992,9993002,999
2021-08-203,0003,0102,9113,0101,1003,010
2021-08-19---3,015-3,015
2021-08-18---3,015-3,015
2021-08-173,0553,0553,0153,0155003,015
2021-08-163,0953,0953,0853,0855003,085
2021-08-133,0053,0553,0053,0553003,055
2021-08-123,0503,0553,0503,0552003,055
2021-08-113,0003,0453,0003,0459003,045
2021-08-102,9802,9802,9802,9803002,980
2021-08-063,0003,0253,0003,0252003,025
2021-08-05---3,030-3,030
2021-08-042,9803,0302,9803,0302003,030
2021-08-032,9833,0502,9833,0503003,050
2021-08-02---3,020-3,020
2021-07-303,0203,0203,0203,0203003,020
2021-07-293,0003,0503,0003,0503003,050
2021-07-283,0453,0503,0403,0403003,040
2021-07-273,0603,0603,0453,0456003,045
2021-07-263,1053,1053,0553,0552,6003,055
2021-07-213,0003,0503,0003,0506003,050
2021-07-203,0103,0102,9953,0001,6003,000
2021-07-193,0353,0352,9853,0107003,010
2021-07-162,9612,9972,9502,9846,2002,984
2021-07-152,9402,9802,9402,9803002,980
2021-07-142,9302,9302,9302,9301002,930
2021-07-132,9302,9302,9302,9301002,930
2021-07-122,9152,9212,8722,9218002,921
2021-07-092,9182,9182,9182,9181002,918
2021-07-082,9292,9292,9292,9291002,929
2021-07-072,9152,9152,9152,9151002,915
2021-07-062,8802,9002,8802,9002002,900
2021-07-05---2,930-2,930
2021-07-02---2,930-2,930
2021-07-012,8512,9302,8512,9303002,930
2021-06-302,8502,8502,8502,8501002,850
2021-06-292,8302,8302,8302,8301002,830
2021-06-282,8522,8522,8522,8521002,852
2021-06-252,9322,9322,8522,8528002,852
2021-06-242,8882,9002,8882,9004002,900
2021-06-232,8652,8652,8652,8651002,865
2021-06-222,8042,8592,8042,8596002,859
2021-06-212,8862,8862,7942,7946002,794
2021-06-182,8372,8862,8372,8862002,886
2021-06-172,8292,8292,8292,8291002,829
2021-06-162,8202,8202,8202,8201002,820
2021-06-152,8842,8842,8582,8584002,858
2021-06-142,8872,8872,8062,8781,1002,878
2021-06-112,8872,8872,8872,8871002,887
2021-06-10---2,844-2,844
2021-06-092,8442,8442,8442,8441002,844
2021-06-082,8572,8992,8572,8993002,899
2021-06-072,8512,8682,8302,8307002,830
2021-06-04---2,852-2,852
2021-06-032,8212,8522,8212,8524002,852
2021-06-022,8162,8502,8162,82118,8002,821
2021-06-012,9292,9302,8542,8544002,854
2021-05-31---2,940-2,940
2021-05-28---2,940-2,940
2021-05-272,9402,9402,9402,9403002,940
2021-05-262,9702,9702,9402,9404002,940
2021-05-252,8832,9702,8832,9705,6002,970
2021-05-242,8502,8502,8142,8141,0002,814
2021-05-212,8302,8302,8002,8131,1002,813
2021-05-202,7902,8602,7902,8601,9002,860
2021-05-19---2,810-2,810
2021-05-182,7602,8102,7602,8104002,810
2021-05-172,7602,7602,7602,7602002,760
2021-05-14---2,839-2,839
2021-05-132,7502,8392,7502,8399002,839
2021-05-122,8022,8022,8022,8021002,802
2021-05-112,8882,8882,8012,8111,1002,811
2021-05-102,8112,8832,8112,8781,0002,878
2021-05-072,6642,6972,6592,6979002,697
2021-05-062,6162,6262,6162,6261,2002,626
2021-04-302,5972,5972,5662,5663002,566
2021-04-282,5902,5902,5902,5903002,590
2021-04-272,5902,5902,5902,5901002,590
2021-04-262,5532,5792,5292,5791,1002,579
2021-04-232,5792,5792,5292,5698002,569
2021-04-222,6002,6002,5342,5346002,534
2021-04-212,6112,6112,6112,6111002,611
2021-04-202,6142,6142,6002,6002002,600
2021-04-192,6002,6002,6002,6001002,600
2021-04-162,6002,6002,5502,5502002,550
2021-04-15---2,583-2,583
2021-04-142,5852,5852,5812,5835002,583
2021-04-132,5842,5842,5842,5842002,584
2021-04-122,5842,5842,5842,5842002,584
2021-04-092,5882,5982,5532,5845002,584
2021-04-082,5492,5782,5422,5787002,578
2021-04-072,5492,5492,5492,5491002,549
2021-04-062,5492,5492,5492,5491002,549
2021-04-052,5392,5392,5272,5272002,527
2021-04-022,5992,5992,5492,5981,3002,598
2021-04-012,6102,6602,6102,6135002,613
2021-03-312,6652,6652,6082,6084002,608
2021-03-30---2,735-2,735
2021-03-292,7352,7352,7352,7351002,735
2021-03-262,7502,7502,7352,7352002,735
2021-03-252,7182,7182,6682,7008002,700
2021-03-242,7802,7802,7102,7606002,760
2021-03-232,7802,7802,7802,7803002,780
2021-03-222,7702,7702,7232,7514002,751
2021-03-192,7202,7202,7202,7201002,720
2021-03-182,7292,7782,6892,6897002,689
2021-03-17---2,729-2,729
2021-03-16---2,729-2,729
2021-03-152,7292,7792,7292,7298002,729
2021-03-122,6792,6792,6792,6791002,679
2021-03-112,6792,6792,6292,6293002,629
2021-03-102,6282,6282,6002,6134002,613
2021-03-092,6282,6282,6282,6281002,628
2021-03-08---2,628-2,628
2021-03-05---2,628-2,628
2021-03-042,6842,6842,6282,6284002,628
2021-03-032,6112,6112,6002,6002002,600
2021-03-022,5612,5612,5612,5611002,561
2021-03-012,6612,6612,6502,6507002,650
2021-02-262,6612,6612,6602,6616002,661
2021-02-252,7612,7612,6112,6111,5002,611
2021-02-242,6102,6112,6102,6112,6002,611
2021-02-22---2,535-2,535
2021-02-19---2,535-2,535
2021-02-18---2,535-2,535
2021-02-172,5352,5352,5352,5351002,535
2021-02-162,6002,6002,5292,5294002,529
2021-02-152,5502,6002,5502,6005002,600
2021-02-122,5002,5002,5002,5002002,500
2021-02-10---2,500-2,500
2021-02-092,4602,5002,4122,5005002,500
2021-02-082,4002,4602,4002,4601,4002,460
2021-02-052,4002,4002,4002,4007002,400
2021-02-042,3802,3802,3802,3801,0002,380
2021-02-03---2,380-2,380
2021-02-022,3802,3802,3802,3803002,380
2021-02-012,3792,3802,3792,3804002,380
2021-01-292,4182,4292,4172,4298002,429
2021-01-28---2,420-2,420
2021-01-27---2,420-2,420
2021-01-262,4202,4202,4202,4201002,420
2021-01-252,4282,4282,3802,3801,0002,380
2021-01-222,3582,3872,3582,3878002,387
2021-01-212,3602,3902,3602,3822,1002,382
2021-01-202,3512,3602,3502,3504002,350
2021-01-192,3442,3442,3412,3413002,341
2021-01-182,3402,3432,3402,3401,1002,340
2021-01-152,3592,3602,3382,3603,5002,360
2021-01-142,3082,3372,2992,3092,4002,309
2021-01-132,3222,3222,3002,3002002,300
2021-01-122,2762,2842,2722,2722,8002,272
2021-01-082,2892,2892,2782,2785002,278
2021-01-072,2792,2982,2792,2821,2002,282
2021-01-062,2752,3182,2752,2791,1002,279
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