岡山県貨物運送(9063)の株価時系列情報
岡山県貨物運送(9063)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,942 | 2,942 | 2,942 | 2,942 | 500 |
| 2018/12/27 | 2,999 | 2,999 | 2,942 | 2,942 | 1,200 |
| 2018/12/26 | 2,893 | 2,899 | 2,840 | 2,849 | 2,300 |
| 2018/12/25 | 2,800 | 2,800 | 2,650 | 2,746 | 23,700 |
| 2018/12/21 | 2,970 | 3,070 | 2,912 | 2,997 | 3,600 |
| 2018/12/20 | 3,165 | 3,165 | 2,970 | 2,970 | 7,600 |
| 2018/12/19 | 3,220 | 3,235 | 3,165 | 3,235 | 1,100 |
| 2018/12/18 | 3,255 | 3,280 | 3,250 | 3,250 | 1,000 |
| 2018/12/17 | 3,210 | 3,325 | 3,210 | 3,285 | 3,400 |
| 2018/12/14 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2018/12/13 | 3,305 | 3,430 | 3,230 | 3,360 | 2,000 |
| 2018/12/12 | 3,340 | 3,375 | 3,340 | 3,375 | 600 |
| 2018/12/11 | 3,350 | 3,350 | 3,345 | 3,345 | 300 |
| 2018/12/10 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2018/12/05 | 3,410 | 3,470 | 3,410 | 3,470 | 2,400 |
| 2018/12/04 | 3,420 | 3,490 | 3,420 | 3,480 | 2,200 |
| 2018/12/03 | 3,385 | 3,385 | 3,350 | 3,350 | 1,400 |
| 2018/11/30 | 3,320 | 3,385 | 3,250 | 3,385 | 2,000 |
| 2018/11/29 | 3,380 | 3,435 | 3,250 | 3,250 | 3,000 |
| 2018/11/28 | 3,410 | 3,410 | 3,380 | 3,380 | 6,800 |
| 2018/11/27 | 3,445 | 3,445 | 3,400 | 3,435 | 400 |
| 2018/11/26 | 3,425 | 3,435 | 3,410 | 3,410 | 1,100 |
| 2018/11/22 | 3,450 | 3,495 | 3,450 | 3,495 | 300 |
| 2018/11/21 | 3,380 | 3,525 | 3,380 | 3,525 | 1,000 |
| 2018/11/20 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2018/11/19 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2018/11/15 | 3,460 | 3,490 | 3,425 | 3,490 | 1,200 |
| 2018/11/14 | 3,465 | 3,535 | 3,465 | 3,480 | 800 |
| 2018/11/13 | 3,550 | 3,550 | 3,470 | 3,470 | 1,700 |
| 2018/11/12 | 3,625 | 3,630 | 3,440 | 3,620 | 3,300 |
| 2018/11/09 | 3,695 | 3,695 | 3,640 | 3,695 | 3,300 |
| 2018/11/08 | 3,665 | 3,670 | 3,605 | 3,645 | 1,600 |
| 2018/11/07 | 3,640 | 3,680 | 3,640 | 3,680 | 900 |
| 2018/11/05 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2018/11/02 | 3,640 | 3,660 | 3,615 | 3,615 | 2,000 |
| 2018/11/01 | 3,660 | 3,660 | 3,650 | 3,650 | 200 |
| 2018/10/31 | 3,560 | 3,655 | 3,555 | 3,655 | 500 |
| 2018/10/30 | 3,555 | 3,555 | 3,410 | 3,530 | 1,400 |
| 2018/10/29 | 3,530 | 3,575 | 3,505 | 3,525 | 1,000 |
| 2018/10/26 | 3,670 | 3,670 | 3,670 | 3,670 | 200 |
| 2018/10/25 | 3,695 | 3,695 | 3,555 | 3,600 | 1,600 |
| 2018/10/24 | 3,665 | 3,700 | 3,660 | 3,700 | 300 |
| 2018/10/23 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2018/10/22 | 3,770 | 3,800 | 3,665 | 3,705 | 6,600 |
| 2018/10/19 | 3,795 | 3,795 | 3,765 | 3,765 | 200 |
| 2018/10/18 | 3,845 | 3,845 | 3,780 | 3,780 | 200 |
| 2018/10/17 | 3,740 | 3,875 | 3,740 | 3,860 | 2,400 |
| 2018/10/16 | 3,650 | 3,745 | 3,650 | 3,735 | 1,300 |
| 2018/10/15 | 3,660 | 3,660 | 3,660 | 3,660 | 200 |
| 2018/10/12 | 3,605 | 3,670 | 3,605 | 3,660 | 6,600 |
| 2018/10/11 | 3,840 | 3,840 | 3,600 | 3,720 | 6,200 |
| 2018/10/10 | 3,945 | 3,945 | 3,815 | 3,875 | 1,500 |
| 2018/10/09 | 3,955 | 3,955 | 3,900 | 3,900 | 1,600 |
| 2018/10/05 | 3,875 | 3,945 | 3,870 | 3,945 | 500 |
| 2018/10/04 | 3,990 | 3,990 | 3,880 | 3,945 | 1,400 |
| 2018/10/03 | 3,930 | 3,970 | 3,850 | 3,965 | 1,400 |
| 2018/10/02 | 3,935 | 3,965 | 3,935 | 3,935 | 800 |
| 2018/10/01 | 3,935 | 3,965 | 3,900 | 3,965 | 2,600 |
| 2018/09/28 | 3,935 | 4,150 | 3,900 | 4,005 | 5,000 |
| 2018/09/27 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2018/09/26 | 3,960 | 4,000 | 3,930 | 4,000 | 2,500 |
| 2018/09/26 | 1 -> 0.10 分割 | ||||
| 2018/09/25 | 404 | 404 | 397 | 400 | 30,000 |
| 2018/09/21 | 401 | 404 | 400 | 404 | 16,000 |
| 2018/09/20 | 406 | 407 | 401 | 404 | 10,000 |
| 2018/09/19 | 408 | 408 | 408 | 408 | 6,000 |
| 2018/09/18 | 414 | 414 | 401 | 411 | 14,000 |
| 2018/09/14 | 405 | 414 | 396 | 414 | 34,000 |
| 2018/09/13 | 403 | 405 | 397 | 405 | 16,000 |
| 2018/09/12 | 400 | 410 | 391 | 410 | 28,000 |
| 2018/09/11 | 393 | 400 | 393 | 400 | 8,000 |
| 2018/09/10 | 409 | 409 | 394 | 400 | 8,000 |
| 2018/09/07 | 414 | 414 | 404 | 410 | 12,000 |
| 2018/09/06 | 419 | 419 | 418 | 418 | 2,000 |
| 2018/09/05 | 419 | 425 | 417 | 417 | 4,000 |
| 2018/09/04 | 411 | 419 | 410 | 412 | 13,000 |
| 2018/09/03 | 406 | 406 | 404 | 404 | 3,000 |
| 2018/08/31 | 430 | 430 | 406 | 406 | 32,000 |
| 2018/08/30 | 400 | 440 | 400 | 424 | 143,000 |
| 2018/08/29 | 405 | 410 | 392 | 395 | 37,000 |
| 2018/08/28 | 392 | 419 | 392 | 403 | 98,000 |
| 2018/08/27 | 373 | 400 | 373 | 383 | 70,000 |
| 2018/08/24 | 372 | 374 | 372 | 374 | 15,000 |
| 2018/08/23 | 373 | 375 | 365 | 375 | 19,000 |
| 2018/08/22 | 370 | 374 | 370 | 372 | 12,000 |
| 2018/08/21 | 366 | 372 | 363 | 370 | 35,000 |
| 2018/08/20 | 378 | 378 | 370 | 370 | 16,000 |
| 2018/08/17 | 368 | 382 | 367 | 375 | 19,000 |
| 2018/08/16 | 375 | 380 | 368 | 368 | 22,000 |
| 2018/08/15 | 382 | 394 | 376 | 376 | 71,000 |
| 2018/08/14 | 371 | 382 | 361 | 378 | 128,000 |
| 2018/08/13 | 355 | 367 | 350 | 364 | 190,000 |
| 2018/08/10 | 340 | 343 | 339 | 343 | 28,000 |
| 2018/08/09 | 339 | 345 | 339 | 340 | 12,000 |
| 2018/08/08 | 339 | 341 | 337 | 338 | 20,000 |
| 2018/08/07 | 349 | 349 | 336 | 336 | 16,000 |
| 2018/08/06 | 350 | 350 | 334 | 349 | 37,000 |
| 2018/08/03 | 344 | 351 | 344 | 351 | 25,000 |
| 2018/08/02 | 345 | 349 | 340 | 341 | 9,000 |
| 2018/08/01 | 340 | 347 | 340 | 345 | 27,000 |
| 2018/07/31 | 348 | 355 | 340 | 345 | 46,000 |
| 2018/07/30 | 343 | 346 | 343 | 346 | 30,000 |
| 2018/07/27 | 338 | 341 | 338 | 340 | 8,000 |
| 2018/07/26 | 340 | 340 | 336 | 336 | 14,000 |
| 2018/07/25 | 342 | 342 | 341 | 342 | 32,000 |
| 2018/07/24 | 336 | 341 | 336 | 340 | 14,000 |
| 2018/07/23 | 337 | 341 | 334 | 334 | 52,000 |
| 2018/07/20 | 341 | 341 | 337 | 337 | 11,000 |
| 2018/07/19 | 333 | 342 | 333 | 342 | 47,000 |
| 2018/07/18 | 339 | 344 | 328 | 332 | 58,000 |
| 2018/07/17 | 329 | 350 | 329 | 334 | 109,000 |
| 2018/07/13 | 322 | 324 | 322 | 323 | 4,000 |
| 2018/07/12 | 322 | 322 | 318 | 322 | 17,000 |
| 2018/07/11 | 318 | 322 | 318 | 322 | 10,000 |
| 2018/07/10 | 319 | 319 | 316 | 317 | 4,000 |
| 2018/07/09 | 310 | 320 | 310 | 319 | 8,000 |
| 2018/07/06 | 310 | 310 | 305 | 310 | 13,000 |
| 2018/07/05 | 318 | 318 | 306 | 306 | 32,000 |
| 2018/07/04 | 316 | 319 | 316 | 319 | 3,000 |
| 2018/07/03 | 322 | 322 | 310 | 314 | 30,000 |
| 2018/07/02 | 330 | 330 | 322 | 322 | 12,000 |
| 2018/06/29 | 320 | 328 | 317 | 328 | 17,000 |
| 2018/06/28 | 326 | 328 | 326 | 328 | 5,000 |
| 2018/06/27 | 325 | 325 | 325 | 325 | 1,000 |
| 2018/06/26 | 320 | 329 | 316 | 329 | 31,000 |
| 2018/06/25 | 336 | 336 | 324 | 328 | 19,000 |
| 2018/06/22 | 325 | 333 | 325 | 333 | 4,000 |
| 2018/06/21 | 335 | 340 | 333 | 333 | 13,000 |
| 2018/06/20 | 328 | 334 | 328 | 330 | 7,000 |
| 2018/06/19 | 336 | 345 | 327 | 330 | 40,000 |
| 2018/06/18 | 332 | 337 | 326 | 337 | 119,000 |
| 2018/06/15 | 311 | 388 | 311 | 330 | 622,000 |
| 2018/06/14 | 309 | 309 | 308 | 308 | 2,000 |
| 2018/06/13 | 308 | 309 | 308 | 308 | 7,000 |
| 2018/06/12 | 308 | 308 | 307 | 307 | 4,000 |
| 2018/06/11 | 306 | 307 | 306 | 307 | 3,000 |
| 2018/06/08 | 307 | 308 | 307 | 308 | 3,000 |
| 2018/06/07 | 309 | 309 | 306 | 306 | 5,000 |
| 2018/06/06 | 308 | 308 | 308 | 308 | 2,000 |
| 2018/06/05 | 308 | 310 | 308 | 308 | 6,000 |
| 2018/06/04 | 307 | 310 | 307 | 307 | 12,000 |
| 2018/06/01 | 305 | 305 | 305 | 305 | 12,000 |
| 2018/05/31 | 305 | 305 | 305 | 305 | 4,000 |
| 2018/05/30 | 305 | 305 | 304 | 304 | 4,000 |
| 2018/05/29 | 308 | 308 | 306 | 306 | 10,000 |
| 2018/05/28 | 310 | 310 | 310 | 310 | 5,000 |
| 2018/05/25 | 310 | 310 | 308 | 308 | 8,000 |
| 2018/05/24 | 310 | 310 | 308 | 309 | 15,000 |
| 2018/05/23 | 316 | 316 | 309 | 309 | 19,000 |
| 2018/05/22 | 315 | 315 | 315 | 315 | 2,000 |
| 2018/05/21 | 313 | 313 | 313 | 313 | 3,000 |
| 2018/05/18 | 316 | 316 | 314 | 314 | 4,000 |
| 2018/05/17 | 316 | 316 | 316 | 316 | 4,000 |
| 2018/05/16 | 317 | 317 | 315 | 315 | 9,000 |
| 2018/05/15 | 321 | 321 | 316 | 318 | 16,000 |
| 2018/05/14 | 320 | 320 | 318 | 319 | 32,000 |
| 2018/05/11 | 320 | 325 | 317 | 320 | 35,000 |
| 2018/05/10 | 319 | 322 | 318 | 320 | 42,000 |
| 2018/05/09 | 320 | 323 | 318 | 318 | 94,000 |
| 2018/05/08 | 325 | 325 | 325 | 325 | 36,000 |
| 2018/05/07 | 326 | 326 | 324 | 326 | 15,000 |
| 2018/05/02 | 322 | 325 | 322 | 325 | 7,000 |
| 2018/05/01 | 318 | 324 | 318 | 322 | 28,000 |
| 2018/04/27 | 315 | 315 | 315 | 315 | 1,000 |
| 2018/04/26 | 317 | 317 | 314 | 317 | 5,000 |
| 2018/04/25 | 318 | 318 | 313 | 316 | 11,000 |
| 2018/04/24 | 313 | 323 | 311 | 317 | 61,000 |
| 2018/04/23 | 312 | 313 | 309 | 313 | 16,000 |
| 2018/04/20 | 313 | 313 | 309 | 309 | 7,000 |
| 2018/04/19 | 310 | 310 | 310 | 310 | 2,000 |
| 2018/04/18 | 313 | 313 | 309 | 309 | 9,000 |
| 2018/04/17 | 310 | 310 | 309 | 309 | 6,000 |
| 2018/04/16 | 313 | 313 | 310 | 310 | 31,000 |
| 2018/04/13 | 310 | 314 | 310 | 314 | 5,000 |
| 2018/04/12 | 309 | 310 | 309 | 310 | 7,000 |
| 2018/04/10 | 311 | 313 | 311 | 313 | 2,000 |
| 2018/04/09 | 312 | 313 | 312 | 313 | 4,000 |
| 2018/04/06 | 313 | 313 | 313 | 313 | 1,000 |
| 2018/04/05 | 312 | 314 | 310 | 314 | 15,000 |
| 2018/04/04 | 313 | 313 | 313 | 313 | 3,000 |
| 2018/04/03 | 312 | 312 | 312 | 312 | 4,000 |
| 2018/04/02 | 313 | 314 | 313 | 314 | 6,000 |
| 2018/03/30 | 324 | 324 | 314 | 316 | 7,000 |
| 2018/03/29 | 316 | 316 | 316 | 316 | 2,000 |
| 2018/03/28 | 326 | 326 | 312 | 312 | 8,000 |
| 2018/03/27 | 322 | 324 | 322 | 324 | 15,000 |
| 2018/03/26 | 312 | 319 | 312 | 319 | 9,000 |
| 2018/03/23 | 321 | 321 | 313 | 319 | 11,000 |
| 2018/03/22 | 323 | 323 | 323 | 323 | 2,000 |
| 2018/03/19 | 321 | 321 | 320 | 321 | 5,000 |
| 2018/03/16 | 320 | 323 | 320 | 323 | 10,000 |
| 2018/03/15 | 320 | 324 | 320 | 320 | 3,000 |
| 2018/03/14 | 320 | 320 | 317 | 317 | 4,000 |
| 2018/03/13 | 320 | 327 | 319 | 319 | 6,000 |
| 2018/03/12 | 319 | 320 | 319 | 320 | 6,000 |
| 2018/03/09 | 319 | 319 | 319 | 319 | 2,000 |
| 2018/03/08 | 315 | 315 | 313 | 313 | 4,000 |
| 2018/03/07 | 315 | 315 | 311 | 313 | 7,000 |
| 2018/03/06 | 315 | 315 | 315 | 315 | 1,000 |
| 2018/03/05 | 312 | 312 | 312 | 312 | 4,000 |
| 2018/03/02 | 316 | 316 | 315 | 315 | 3,000 |
| 2018/03/01 | 319 | 319 | 316 | 316 | 6,000 |
| 2018/02/28 | 320 | 320 | 319 | 319 | 7,000 |
| 2018/02/27 | 325 | 325 | 323 | 323 | 5,000 |
| 2018/02/26 | 318 | 318 | 317 | 317 | 8,000 |
| 2018/02/23 | 316 | 318 | 316 | 318 | 3,000 |
| 2018/02/22 | 316 | 316 | 316 | 316 | 1,000 |
| 2018/02/21 | 314 | 314 | 314 | 314 | 1,000 |
| 2018/02/20 | 315 | 315 | 314 | 314 | 3,000 |
| 2018/02/19 | 313 | 320 | 313 | 320 | 8,000 |
| 2018/02/16 | 310 | 313 | 310 | 313 | 3,000 |
| 2018/02/15 | 308 | 311 | 306 | 306 | 26,000 |
| 2018/02/14 | 312 | 312 | 307 | 307 | 18,000 |
| 2018/02/13 | 312 | 315 | 310 | 312 | 23,000 |
| 2018/02/09 | 302 | 316 | 301 | 309 | 46,000 |
| 2018/02/08 | 321 | 324 | 311 | 316 | 29,000 |
| 2018/02/07 | 321 | 323 | 316 | 316 | 14,000 |
| 2018/02/06 | 328 | 328 | 313 | 313 | 35,000 |
| 2018/02/05 | 340 | 343 | 338 | 338 | 30,000 |
| 2018/02/02 | 338 | 350 | 338 | 350 | 53,000 |
| 2018/02/01 | 334 | 337 | 334 | 335 | 18,000 |
| 2018/01/31 | 334 | 335 | 334 | 334 | 7,000 |
| 2018/01/30 | 340 | 340 | 334 | 334 | 47,000 |
| 2018/01/29 | 335 | 337 | 335 | 335 | 24,000 |
| 2018/01/26 | 329 | 330 | 329 | 330 | 5,000 |
| 2018/01/25 | 326 | 330 | 326 | 330 | 18,000 |
| 2018/01/24 | 328 | 334 | 328 | 328 | 18,000 |
| 2018/01/23 | 328 | 328 | 327 | 328 | 5,000 |
| 2018/01/22 | 328 | 328 | 324 | 324 | 21,000 |
| 2018/01/19 | 322 | 322 | 321 | 321 | 3,000 |
| 2018/01/18 | 323 | 323 | 322 | 322 | 7,000 |
| 2018/01/17 | 328 | 329 | 320 | 321 | 17,000 |
| 2018/01/16 | 333 | 333 | 328 | 328 | 3,000 |
| 2018/01/15 | 335 | 335 | 328 | 328 | 14,000 |
| 2018/01/12 | 327 | 330 | 327 | 330 | 16,000 |
| 2018/01/11 | 326 | 335 | 326 | 327 | 19,000 |
| 2018/01/10 | 315 | 321 | 315 | 321 | 27,000 |
| 2018/01/09 | 310 | 314 | 310 | 314 | 12,000 |
| 2018/01/05 | 309 | 309 | 308 | 308 | 3,000 |
| 2018/01/04 | 310 | 310 | 307 | 307 | 13,000 |