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 |
---|---|---|---|---|---|
2004/12/30 | 189 | 189 | 189 | 189 | 1,000 |
2004/12/29 | 189 | 189 | 189 | 189 | 2,000 |
2004/12/28 | 194 | 194 | 189 | 189 | 4,000 |
2004/12/27 | 193 | 195 | 190 | 195 | 16,000 |
2004/12/24 | 184 | 184 | 174 | 174 | 7,000 |
2004/12/22 | 187 | 187 | 185 | 185 | 5,000 |
2004/12/21 | 185 | 185 | 185 | 185 | 5,000 |
2004/12/20 | 185 | 185 | 185 | 185 | 3,000 |
2004/12/17 | 175 | 175 | 175 | 175 | 1,000 |
2004/12/16 | 180 | 180 | 175 | 175 | 9,000 |
2004/12/15 | 174 | 174 | 174 | 174 | 2,000 |
2004/12/14 | 170 | 170 | 170 | 170 | 1,000 |
2004/12/13 | 171 | 171 | 171 | 171 | 10,000 |
2004/12/09 | 169 | 171 | 169 | 171 | 7,000 |
2004/12/08 | 171 | 171 | 171 | 171 | 1,000 |
2004/12/07 | 176 | 176 | 170 | 170 | 11,000 |
2004/12/06 | 173 | 173 | 169 | 171 | 10,000 |
2004/12/02 | 171 | 173 | 171 | 173 | 2,000 |
2004/12/01 | 173 | 173 | 173 | 173 | 1,000 |
2004/11/30 | 178 | 178 | 173 | 173 | 8,000 |
2004/11/29 | 178 | 178 | 178 | 178 | 1,000 |
2004/11/26 | 184 | 184 | 177 | 177 | 5,000 |
2004/11/25 | 177 | 190 | 175 | 175 | 18,000 |
2004/11/24 | 177 | 177 | 175 | 175 | 3,000 |
2004/11/22 | 183 | 184 | 176 | 176 | 13,000 |
2004/11/19 | 183 | 183 | 183 | 183 | 1,000 |
2004/11/17 | 177 | 185 | 177 | 185 | 13,000 |
2004/11/15 | 179 | 181 | 179 | 181 | 3,000 |
2004/11/12 | 180 | 180 | 180 | 180 | 1,000 |
2004/11/09 | 185 | 185 | 185 | 185 | 1,000 |
2004/11/05 | 185 | 185 | 185 | 185 | 3,000 |
2004/11/02 | 190 | 190 | 190 | 190 | 3,000 |
2004/10/28 | 180 | 190 | 180 | 190 | 6,000 |
2004/10/27 | 190 | 190 | 190 | 190 | 3,000 |
2004/10/26 | 192 | 192 | 192 | 192 | 2,000 |
2004/10/25 | 191 | 191 | 190 | 191 | 13,000 |
2004/10/22 | 191 | 191 | 191 | 191 | 1,000 |
2004/10/21 | 190 | 190 | 190 | 190 | 6,000 |
2004/10/20 | 191 | 191 | 191 | 191 | 1,000 |
2004/10/19 | 190 | 190 | 190 | 190 | 3,000 |
2004/10/13 | 192 | 192 | 192 | 192 | 1,000 |
2004/10/12 | 191 | 191 | 191 | 191 | 2,000 |
2004/10/06 | 193 | 193 | 193 | 193 | 2,000 |
2004/10/05 | 194 | 194 | 192 | 192 | 3,000 |
2004/10/01 | 191 | 195 | 191 | 195 | 5,000 |
2004/09/30 | 191 | 191 | 191 | 191 | 2,000 |
2004/09/29 | 195 | 195 | 195 | 195 | 1,000 |
2004/09/28 | 195 | 195 | 195 | 195 | 2,000 |
2004/09/27 | 196 | 196 | 190 | 190 | 11,000 |
2004/09/24 | 195 | 196 | 195 | 196 | 3,000 |
2004/09/22 | 196 | 196 | 196 | 196 | 2,000 |
2004/09/21 | 200 | 200 | 196 | 196 | 4,000 |
2004/09/16 | 197 | 197 | 195 | 195 | 3,000 |
2004/09/15 | 197 | 197 | 197 | 197 | 2,000 |
2004/09/14 | 194 | 195 | 194 | 195 | 6,000 |
2004/09/13 | 194 | 194 | 194 | 194 | 3,000 |
2004/09/10 | 197 | 197 | 190 | 190 | 5,000 |
2004/09/09 | 193 | 193 | 193 | 193 | 1,000 |
2004/09/06 | 199 | 199 | 199 | 199 | 1,000 |
2004/09/03 | 195 | 195 | 195 | 195 | 3,000 |
2004/09/01 | 190 | 190 | 190 | 190 | 6,000 |
2004/08/31 | 186 | 201 | 186 | 193 | 8,000 |
2004/08/30 | 197 | 197 | 196 | 196 | 6,000 |
2004/08/27 | 200 | 200 | 200 | 200 | 2,000 |
2004/08/26 | 204 | 204 | 200 | 200 | 6,000 |
2004/08/25 | 204 | 204 | 204 | 204 | 9,000 |
2004/08/24 | 200 | 200 | 200 | 200 | 2,000 |
2004/08/20 | 200 | 200 | 200 | 200 | 2,000 |
2004/08/19 | 200 | 200 | 197 | 197 | 7,000 |
2004/08/18 | 205 | 205 | 198 | 198 | 9,000 |
2004/08/17 | 205 | 205 | 198 | 198 | 3,000 |
2004/08/16 | 209 | 209 | 209 | 209 | 10,000 |
2004/08/12 | 201 | 201 | 201 | 201 | 1,000 |
2004/08/11 | 208 | 208 | 208 | 208 | 3,000 |
2004/08/06 | 205 | 208 | 205 | 205 | 5,000 |
2004/08/05 | 204 | 210 | 204 | 210 | 4,000 |
2004/08/04 | 216 | 216 | 214 | 214 | 10,000 |
2004/08/03 | 223 | 223 | 215 | 215 | 3,000 |
2004/08/02 | 230 | 235 | 230 | 235 | 5,000 |
2004/07/30 | 230 | 231 | 230 | 231 | 4,000 |
2004/07/29 | 235 | 235 | 235 | 235 | 3,000 |
2004/07/28 | 246 | 246 | 230 | 230 | 6,000 |
2004/07/27 | 245 | 250 | 240 | 248 | 83,000 |
2004/07/26 | 239 | 239 | 230 | 235 | 41,000 |
2004/07/23 | 235 | 236 | 235 | 235 | 5,000 |
2004/07/22 | 225 | 240 | 225 | 235 | 35,000 |
2004/07/21 | 231 | 231 | 225 | 225 | 26,000 |
2004/07/20 | 233 | 233 | 230 | 231 | 29,000 |
2004/07/16 | 234 | 240 | 234 | 240 | 12,000 |
2004/07/15 | 234 | 238 | 233 | 233 | 32,000 |
2004/07/14 | 230 | 254 | 220 | 254 | 72,000 |
2004/07/13 | 205 | 230 | 205 | 230 | 35,000 |
2004/07/12 | 196 | 200 | 196 | 200 | 29,000 |
2004/07/09 | 200 | 200 | 197 | 197 | 15,000 |
2004/07/08 | 200 | 200 | 200 | 200 | 2,000 |
2004/07/07 | 197 | 200 | 197 | 200 | 11,000 |
2004/07/06 | 198 | 198 | 195 | 196 | 12,000 |
2004/07/05 | 194 | 200 | 194 | 200 | 20,000 |
2004/07/02 | 191 | 195 | 190 | 190 | 14,000 |
2004/07/01 | 200 | 200 | 190 | 196 | 12,000 |
2004/06/30 | 200 | 200 | 200 | 200 | 5,000 |
2004/06/29 | 199 | 200 | 199 | 200 | 3,000 |
2004/06/28 | 199 | 199 | 199 | 199 | 1,000 |
2004/06/25 | 202 | 202 | 195 | 195 | 14,000 |
2004/06/24 | 193 | 197 | 189 | 197 | 7,000 |
2004/06/22 | 197 | 197 | 197 | 197 | 1,000 |
2004/06/21 | 189 | 198 | 188 | 198 | 6,000 |
2004/06/16 | 188 | 190 | 188 | 190 | 3,000 |
2004/06/14 | 180 | 189 | 180 | 188 | 8,000 |
2004/06/03 | 186 | 186 | 186 | 186 | 2,000 |
2004/06/02 | 190 | 190 | 190 | 190 | 1,000 |
2004/05/31 | 185 | 185 | 185 | 185 | 1,000 |
2004/05/28 | 190 | 190 | 190 | 190 | 10,000 |
2004/05/26 | 200 | 200 | 197 | 200 | 4,000 |
2004/05/25 | 200 | 200 | 197 | 197 | 12,000 |
2004/05/24 | 195 | 195 | 195 | 195 | 3,000 |
2004/05/17 | 200 | 200 | 180 | 185 | 6,000 |
2004/05/14 | 200 | 200 | 200 | 200 | 1,000 |
2004/05/12 | 210 | 210 | 210 | 210 | 3,000 |
2004/05/10 | 220 | 220 | 215 | 220 | 15,000 |
2004/05/07 | 223 | 225 | 198 | 220 | 33,000 |
2004/05/06 | 214 | 233 | 206 | 218 | 37,000 |
2004/04/30 | 191 | 194 | 190 | 194 | 16,000 |
2004/04/28 | 191 | 191 | 191 | 191 | 1,000 |
2004/04/27 | 194 | 194 | 190 | 190 | 5,000 |
2004/04/26 | 194 | 194 | 191 | 191 | 12,000 |
2004/04/23 | 190 | 194 | 190 | 194 | 5,000 |
2004/04/22 | 194 | 194 | 191 | 194 | 4,000 |
2004/04/21 | 190 | 190 | 190 | 190 | 12,000 |
2004/04/20 | 190 | 190 | 190 | 190 | 14,000 |
2004/04/15 | 201 | 201 | 200 | 200 | 2,000 |
2004/04/14 | 200 | 200 | 200 | 200 | 6,000 |
2004/04/13 | 195 | 203 | 195 | 200 | 9,000 |
2004/04/12 | 194 | 198 | 194 | 198 | 4,000 |
2004/04/09 | 198 | 199 | 190 | 190 | 7,000 |
2004/04/08 | 205 | 205 | 200 | 200 | 8,000 |
2004/04/07 | 200 | 201 | 200 | 201 | 8,000 |
2004/04/06 | 205 | 210 | 200 | 200 | 26,000 |
2004/04/05 | 200 | 200 | 192 | 199 | 15,000 |
2004/04/02 | 190 | 198 | 190 | 196 | 14,000 |
2004/04/01 | 183 | 183 | 183 | 183 | 4,000 |
2004/03/31 | 175 | 180 | 175 | 180 | 5,000 |
2004/03/30 | 175 | 181 | 175 | 175 | 26,000 |
2004/03/29 | 173 | 173 | 170 | 170 | 10,000 |
2004/03/26 | 175 | 175 | 170 | 170 | 8,000 |
2004/03/25 | 175 | 175 | 175 | 175 | 16,000 |
2004/03/24 | 173 | 175 | 173 | 175 | 9,000 |
2004/03/23 | 170 | 170 | 170 | 170 | 3,000 |
2004/03/22 | 173 | 173 | 170 | 170 | 2,000 |
2004/03/19 | 175 | 175 | 169 | 169 | 4,000 |
2004/03/18 | 168 | 175 | 168 | 175 | 10,000 |
2004/03/17 | 169 | 169 | 163 | 163 | 4,000 |
2004/03/16 | 164 | 170 | 164 | 170 | 8,000 |
2004/03/15 | 164 | 164 | 162 | 162 | 3,000 |
2004/03/12 | 162 | 162 | 160 | 160 | 6,000 |
2004/03/11 | 162 | 165 | 162 | 165 | 3,000 |
2004/03/10 | 161 | 163 | 161 | 163 | 2,000 |
2004/03/09 | 159 | 161 | 159 | 161 | 2,000 |
2004/03/08 | 162 | 162 | 158 | 158 | 3,000 |
2004/03/05 | 155 | 157 | 155 | 157 | 3,000 |
2004/03/04 | 151 | 154 | 151 | 154 | 12,000 |
2004/03/03 | 154 | 154 | 154 | 154 | 4,000 |
2004/03/01 | 154 | 154 | 154 | 154 | 13,000 |
2004/02/27 | 154 | 154 | 154 | 154 | 8,000 |
2004/02/26 | 154 | 154 | 154 | 154 | 2,000 |
2004/02/25 | 154 | 154 | 146 | 146 | 14,000 |
2004/02/24 | 148 | 148 | 148 | 148 | 3,000 |
2004/02/23 | 148 | 148 | 145 | 145 | 5,000 |
2004/02/19 | 147 | 147 | 147 | 147 | 3,000 |
2004/02/18 | 152 | 152 | 152 | 152 | 2,000 |
2004/02/17 | 149 | 149 | 149 | 149 | 3,000 |
2004/02/13 | 145 | 145 | 145 | 145 | 1,000 |
2004/02/10 | 145 | 145 | 145 | 145 | 1,000 |
2004/02/05 | 143 | 143 | 143 | 143 | 1,000 |
2004/02/04 | 143 | 143 | 141 | 141 | 5,000 |
2004/02/02 | 147 | 147 | 147 | 147 | 1,000 |
2004/01/29 | 142 | 145 | 142 | 145 | 11,000 |
2004/01/28 | 152 | 152 | 152 | 152 | 1,000 |
2004/01/27 | 155 | 155 | 150 | 150 | 11,000 |
2004/01/26 | 161 | 161 | 152 | 152 | 17,000 |
2004/01/23 | 151 | 151 | 151 | 151 | 2,000 |
2004/01/21 | 150 | 150 | 150 | 150 | 2,000 |
2004/01/19 | 151 | 151 | 151 | 151 | 1,000 |
2004/01/16 | 151 | 151 | 151 | 151 | 4,000 |
2004/01/15 | 154 | 154 | 147 | 147 | 16,000 |
2004/01/14 | 144 | 144 | 144 | 144 | 2,000 |
2004/01/08 | 141 | 141 | 141 | 141 | 1,000 |
2004/01/07 | 145 | 145 | 140 | 140 | 3,000 |