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 |
|---|---|---|---|---|---|
| 2005/12/30 | 292 | 292 | 285 | 286 | 12,000 |
| 2005/12/29 | 287 | 291 | 287 | 291 | 28,000 |
| 2005/12/28 | 286 | 287 | 285 | 287 | 6,000 |
| 2005/12/27 | 286 | 286 | 285 | 286 | 10,000 |
| 2005/12/26 | 285 | 286 | 282 | 286 | 20,000 |
| 2005/12/22 | 286 | 286 | 280 | 280 | 13,000 |
| 2005/12/21 | 283 | 286 | 283 | 286 | 35,000 |
| 2005/12/20 | 283 | 284 | 283 | 283 | 14,000 |
| 2005/12/19 | 283 | 284 | 282 | 284 | 21,000 |
| 2005/12/16 | 288 | 288 | 283 | 283 | 17,000 |
| 2005/12/15 | 282 | 284 | 277 | 283 | 94,000 |
| 2005/12/14 | 285 | 285 | 275 | 279 | 35,000 |
| 2005/12/13 | 281 | 281 | 277 | 277 | 6,000 |
| 2005/12/12 | 279 | 283 | 276 | 281 | 34,000 |
| 2005/12/09 | 276 | 277 | 272 | 276 | 25,000 |
| 2005/12/08 | 277 | 277 | 276 | 276 | 29,000 |
| 2005/12/07 | 284 | 284 | 277 | 277 | 16,000 |
| 2005/12/06 | 283 | 285 | 278 | 283 | 28,000 |
| 2005/12/05 | 284 | 284 | 282 | 282 | 5,000 |
| 2005/12/02 | 281 | 284 | 279 | 284 | 16,000 |
| 2005/12/01 | 280 | 281 | 276 | 280 | 18,000 |
| 2005/11/30 | 276 | 280 | 276 | 280 | 5,000 |
| 2005/11/29 | 278 | 279 | 276 | 279 | 7,000 |
| 2005/11/28 | 284 | 284 | 276 | 280 | 12,000 |
| 2005/11/25 | 280 | 285 | 270 | 285 | 54,000 |
| 2005/11/24 | 287 | 288 | 287 | 288 | 4,000 |
| 2005/11/22 | 288 | 288 | 288 | 288 | 2,000 |
| 2005/11/21 | 293 | 293 | 287 | 287 | 20,000 |
| 2005/11/18 | 293 | 294 | 292 | 292 | 38,000 |
| 2005/11/17 | 292 | 293 | 287 | 289 | 33,000 |
| 2005/11/16 | 293 | 293 | 292 | 293 | 18,000 |
| 2005/11/15 | 291 | 295 | 282 | 293 | 54,000 |
| 2005/11/14 | 289 | 292 | 287 | 288 | 19,000 |
| 2005/11/11 | 287 | 287 | 284 | 286 | 21,000 |
| 2005/11/10 | 293 | 293 | 288 | 288 | 55,000 |
| 2005/11/09 | 294 | 294 | 291 | 291 | 23,000 |
| 2005/11/08 | 295 | 295 | 291 | 293 | 22,000 |
| 2005/11/07 | 296 | 296 | 289 | 295 | 63,000 |
| 2005/11/04 | 287 | 291 | 285 | 291 | 37,000 |
| 2005/11/02 | 285 | 289 | 284 | 287 | 41,000 |
| 2005/11/01 | 285 | 285 | 281 | 285 | 42,000 |
| 2005/10/31 | 282 | 319 | 282 | 284 | 699,000 |
| 2005/10/28 | 284 | 284 | 277 | 280 | 60,000 |
| 2005/10/27 | 283 | 286 | 283 | 283 | 63,000 |
| 2005/10/26 | 282 | 286 | 281 | 282 | 35,000 |
| 2005/10/25 | 283 | 283 | 277 | 278 | 20,000 |
| 2005/10/24 | 278 | 282 | 278 | 279 | 10,000 |
| 2005/10/21 | 283 | 283 | 279 | 279 | 41,000 |
| 2005/10/20 | 279 | 284 | 275 | 281 | 66,000 |
| 2005/10/19 | 271 | 295 | 271 | 279 | 370,000 |
| 2005/10/18 | 274 | 275 | 270 | 270 | 60,000 |
| 2005/10/17 | 272 | 272 | 270 | 271 | 21,000 |
| 2005/10/14 | 271 | 275 | 271 | 271 | 11,000 |
| 2005/10/13 | 274 | 274 | 270 | 272 | 22,000 |
| 2005/10/12 | 274 | 295 | 271 | 271 | 313,000 |
| 2005/10/11 | 272 | 278 | 272 | 274 | 30,000 |
| 2005/10/07 | 267 | 275 | 266 | 271 | 30,000 |
| 2005/10/06 | 278 | 278 | 265 | 267 | 26,000 |
| 2005/10/05 | 280 | 280 | 275 | 278 | 21,000 |
| 2005/10/04 | 270 | 275 | 265 | 275 | 53,000 |
| 2005/10/03 | 270 | 270 | 266 | 269 | 24,000 |
| 2005/09/30 | 266 | 293 | 264 | 269 | 319,000 |
| 2005/09/29 | 270 | 270 | 264 | 264 | 31,000 |
| 2005/09/28 | 264 | 275 | 264 | 270 | 40,000 |
| 2005/09/27 | 274 | 274 | 269 | 269 | 30,000 |
| 2005/09/26 | 277 | 277 | 271 | 273 | 46,000 |
| 2005/09/22 | 271 | 272 | 270 | 270 | 43,000 |
| 2005/09/21 | 273 | 299 | 273 | 275 | 449,000 |
| 2005/09/20 | 276 | 276 | 264 | 268 | 117,000 |
| 2005/09/16 | 280 | 280 | 273 | 276 | 55,000 |
| 2005/09/15 | 283 | 289 | 276 | 282 | 180,000 |
| 2005/09/14 | 280 | 296 | 276 | 284 | 532,000 |
| 2005/09/13 | 265 | 326 | 265 | 300 | 2,558,000 |
| 2005/09/12 | 263 | 265 | 259 | 259 | 42,000 |
| 2005/09/09 | 257 | 260 | 254 | 256 | 45,000 |
| 2005/09/08 | 270 | 274 | 250 | 257 | 112,000 |
| 2005/09/07 | 266 | 308 | 266 | 269 | 1,266,000 |
| 2005/09/06 | 276 | 277 | 265 | 266 | 180,000 |
| 2005/09/05 | 318 | 349 | 277 | 282 | 2,933,000 |
| 2005/09/02 | 246 | 316 | 246 | 285 | 2,603,000 |
| 2005/09/01 | 242 | 246 | 242 | 245 | 33,000 |
| 2005/08/31 | 243 | 243 | 242 | 242 | 5,000 |
| 2005/08/30 | 240 | 242 | 240 | 242 | 15,000 |
| 2005/08/29 | 240 | 242 | 240 | 240 | 4,000 |
| 2005/08/26 | 240 | 241 | 236 | 240 | 16,000 |
| 2005/08/25 | 242 | 242 | 239 | 240 | 8,000 |
| 2005/08/24 | 243 | 243 | 240 | 240 | 5,000 |
| 2005/08/23 | 243 | 243 | 240 | 240 | 6,000 |
| 2005/08/22 | 237 | 242 | 231 | 242 | 12,000 |
| 2005/08/19 | 243 | 243 | 237 | 237 | 10,000 |
| 2005/08/18 | 237 | 242 | 237 | 242 | 18,000 |
| 2005/08/17 | 245 | 245 | 237 | 237 | 22,000 |
| 2005/08/16 | 246 | 248 | 242 | 245 | 49,000 |
| 2005/08/15 | 239 | 264 | 236 | 242 | 489,000 |
| 2005/08/12 | 230 | 234 | 230 | 234 | 7,000 |
| 2005/08/11 | 232 | 234 | 232 | 234 | 5,000 |
| 2005/08/10 | 235 | 235 | 235 | 235 | 1,000 |
| 2005/08/09 | 235 | 235 | 230 | 230 | 17,000 |
| 2005/08/08 | 229 | 230 | 226 | 230 | 4,000 |
| 2005/08/05 | 230 | 230 | 230 | 230 | 3,000 |
| 2005/08/04 | 235 | 235 | 230 | 230 | 14,000 |
| 2005/08/03 | 235 | 236 | 235 | 236 | 2,000 |
| 2005/08/01 | 228 | 233 | 224 | 230 | 21,000 |
| 2005/07/29 | 232 | 232 | 226 | 226 | 5,000 |
| 2005/07/28 | 230 | 230 | 225 | 225 | 9,000 |
| 2005/07/27 | 229 | 233 | 229 | 230 | 9,000 |
| 2005/07/26 | 236 | 236 | 223 | 224 | 14,000 |
| 2005/07/25 | 235 | 235 | 229 | 229 | 27,000 |
| 2005/07/22 | 222 | 225 | 221 | 223 | 9,000 |
| 2005/07/21 | 222 | 222 | 222 | 222 | 9,000 |
| 2005/07/20 | 220 | 223 | 220 | 222 | 9,000 |
| 2005/07/19 | 220 | 222 | 220 | 222 | 9,000 |
| 2005/07/15 | 221 | 221 | 221 | 221 | 5,000 |
| 2005/07/14 | 220 | 225 | 220 | 222 | 5,000 |
| 2005/07/13 | 222 | 222 | 220 | 220 | 5,000 |
| 2005/07/12 | 224 | 224 | 224 | 224 | 6,000 |
| 2005/07/11 | 222 | 224 | 217 | 224 | 11,000 |
| 2005/07/08 | 223 | 223 | 222 | 222 | 2,000 |
| 2005/07/07 | 222 | 223 | 222 | 223 | 2,000 |
| 2005/07/06 | 224 | 225 | 222 | 223 | 6,000 |
| 2005/07/05 | 223 | 225 | 223 | 225 | 5,000 |
| 2005/07/04 | 224 | 225 | 223 | 224 | 7,000 |
| 2005/07/01 | 223 | 223 | 223 | 223 | 1,000 |
| 2005/06/30 | 223 | 223 | 222 | 222 | 2,000 |
| 2005/06/29 | 229 | 229 | 222 | 224 | 8,000 |
| 2005/06/28 | 228 | 229 | 228 | 229 | 5,000 |
| 2005/06/27 | 226 | 226 | 226 | 226 | 8,000 |
| 2005/06/24 | 224 | 224 | 224 | 224 | 2,000 |
| 2005/06/23 | 223 | 224 | 223 | 224 | 2,000 |
| 2005/06/22 | 223 | 223 | 222 | 222 | 4,000 |
| 2005/06/21 | 225 | 225 | 223 | 223 | 6,000 |
| 2005/06/20 | 224 | 224 | 224 | 224 | 3,000 |
| 2005/06/17 | 222 | 224 | 222 | 224 | 8,000 |
| 2005/06/16 | 227 | 227 | 226 | 226 | 4,000 |
| 2005/06/15 | 225 | 226 | 225 | 226 | 6,000 |
| 2005/06/14 | 225 | 225 | 225 | 225 | 3,000 |
| 2005/06/13 | 223 | 225 | 223 | 225 | 2,000 |
| 2005/06/10 | 221 | 225 | 221 | 223 | 8,000 |
| 2005/06/09 | 225 | 226 | 225 | 226 | 2,000 |
| 2005/06/08 | 225 | 225 | 225 | 225 | 3,000 |
| 2005/06/07 | 225 | 225 | 223 | 223 | 3,000 |
| 2005/06/06 | 233 | 235 | 229 | 229 | 9,000 |
| 2005/06/03 | 232 | 233 | 232 | 232 | 3,000 |
| 2005/06/02 | 222 | 228 | 222 | 222 | 8,000 |
| 2005/06/01 | 222 | 225 | 222 | 222 | 14,000 |
| 2005/05/31 | 221 | 223 | 220 | 221 | 15,000 |
| 2005/05/30 | 224 | 224 | 221 | 221 | 8,000 |
| 2005/05/27 | 230 | 230 | 220 | 226 | 26,000 |
| 2005/05/26 | 250 | 250 | 240 | 240 | 4,000 |
| 2005/05/25 | 246 | 246 | 240 | 240 | 15,000 |
| 2005/05/24 | 244 | 253 | 244 | 246 | 3,000 |
| 2005/05/23 | 238 | 241 | 238 | 241 | 5,000 |
| 2005/05/20 | 250 | 255 | 248 | 248 | 45,000 |
| 2005/05/19 | 249 | 250 | 248 | 250 | 6,000 |
| 2005/05/18 | 248 | 248 | 245 | 245 | 3,000 |
| 2005/05/17 | 245 | 245 | 241 | 244 | 11,000 |
| 2005/05/16 | 242 | 242 | 240 | 242 | 12,000 |
| 2005/05/13 | 240 | 247 | 239 | 247 | 15,000 |
| 2005/05/12 | 247 | 250 | 247 | 250 | 3,000 |
| 2005/05/11 | 245 | 255 | 245 | 254 | 24,000 |
| 2005/05/10 | 252 | 252 | 244 | 250 | 20,000 |
| 2005/05/09 | 255 | 255 | 250 | 250 | 10,000 |
| 2005/05/06 | 260 | 260 | 245 | 245 | 35,000 |
| 2005/05/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/04/27 | 243 | 243 | 241 | 241 | 5,000 |
| 2005/04/26 | 249 | 249 | 243 | 243 | 8,000 |
| 2005/04/25 | 245 | 247 | 243 | 245 | 16,000 |
| 2005/04/22 | 243 | 243 | 235 | 241 | 13,000 |
| 2005/04/21 | 240 | 240 | 228 | 240 | 6,000 |
| 2005/04/20 | 227 | 238 | 224 | 238 | 11,000 |
| 2005/04/19 | 221 | 226 | 221 | 226 | 6,000 |
| 2005/04/18 | 224 | 224 | 220 | 220 | 7,000 |
| 2005/04/15 | 230 | 230 | 222 | 228 | 15,000 |
| 2005/04/14 | 238 | 238 | 230 | 235 | 19,000 |
| 2005/04/13 | 241 | 241 | 240 | 240 | 9,000 |
| 2005/04/12 | 243 | 245 | 240 | 243 | 18,000 |
| 2005/04/11 | 245 | 245 | 245 | 245 | 10,000 |
| 2005/04/08 | 242 | 243 | 239 | 243 | 19,000 |
| 2005/04/07 | 245 | 250 | 239 | 241 | 17,000 |
| 2005/04/06 | 240 | 240 | 238 | 240 | 7,000 |
| 2005/04/04 | 235 | 245 | 235 | 237 | 19,000 |
| 2005/04/01 | 243 | 246 | 233 | 233 | 15,000 |
| 2005/03/31 | 240 | 244 | 240 | 244 | 14,000 |
| 2005/03/30 | 239 | 250 | 226 | 250 | 23,000 |
| 2005/03/29 | 257 | 257 | 234 | 245 | 37,000 |
| 2005/03/28 | 259 | 259 | 254 | 256 | 17,000 |
| 2005/03/25 | 260 | 264 | 258 | 258 | 20,000 |
| 2005/03/24 | 269 | 269 | 257 | 259 | 20,000 |
| 2005/03/23 | 274 | 274 | 260 | 265 | 54,000 |
| 2005/03/22 | 245 | 273 | 241 | 273 | 78,000 |
| 2005/03/18 | 240 | 240 | 236 | 236 | 21,000 |
| 2005/03/17 | 250 | 250 | 242 | 242 | 43,000 |
| 2005/03/16 | 238 | 240 | 231 | 240 | 78,000 |
| 2005/03/15 | 223 | 225 | 223 | 225 | 19,000 |
| 2005/03/14 | 222 | 223 | 222 | 223 | 8,000 |
| 2005/03/10 | 216 | 222 | 216 | 222 | 4,000 |
| 2005/03/08 | 219 | 219 | 216 | 216 | 11,000 |
| 2005/03/07 | 221 | 221 | 218 | 218 | 27,000 |
| 2005/03/04 | 218 | 221 | 218 | 221 | 2,000 |
| 2005/03/03 | 215 | 217 | 215 | 217 | 4,000 |
| 2005/03/02 | 225 | 225 | 214 | 223 | 12,000 |
| 2005/03/01 | 210 | 213 | 209 | 211 | 21,000 |
| 2005/02/28 | 209 | 209 | 205 | 208 | 12,000 |
| 2005/02/25 | 207 | 207 | 202 | 207 | 19,000 |
| 2005/02/24 | 203 | 207 | 203 | 206 | 8,000 |
| 2005/02/23 | 200 | 200 | 200 | 200 | 3,000 |
| 2005/02/22 | 204 | 205 | 201 | 205 | 7,000 |
| 2005/02/21 | 195 | 205 | 195 | 204 | 6,000 |
| 2005/02/18 | 195 | 195 | 193 | 195 | 13,000 |
| 2005/02/17 | 209 | 209 | 198 | 198 | 24,000 |
| 2005/02/16 | 202 | 203 | 200 | 200 | 22,000 |
| 2005/02/15 | 196 | 200 | 196 | 198 | 39,000 |
| 2005/02/14 | 196 | 197 | 194 | 194 | 11,000 |
| 2005/02/10 | 195 | 195 | 191 | 191 | 5,000 |
| 2005/02/09 | 195 | 195 | 194 | 195 | 3,000 |
| 2005/02/08 | 190 | 195 | 190 | 195 | 6,000 |
| 2005/02/07 | 191 | 194 | 188 | 194 | 25,000 |
| 2005/02/04 | 193 | 196 | 190 | 190 | 12,000 |
| 2005/02/03 | 193 | 198 | 193 | 193 | 9,000 |
| 2005/02/02 | 194 | 198 | 194 | 198 | 2,000 |
| 2005/02/01 | 195 | 195 | 195 | 195 | 3,000 |
| 2005/01/31 | 197 | 197 | 196 | 196 | 3,000 |
| 2005/01/27 | 195 | 195 | 195 | 195 | 2,000 |
| 2005/01/26 | 198 | 198 | 195 | 195 | 7,000 |
| 2005/01/25 | 198 | 199 | 195 | 196 | 20,000 |
| 2005/01/24 | 192 | 197 | 190 | 197 | 6,000 |
| 2005/01/21 | 196 | 196 | 191 | 191 | 9,000 |
| 2005/01/20 | 196 | 196 | 196 | 196 | 2,000 |
| 2005/01/19 | 198 | 198 | 195 | 197 | 3,000 |
| 2005/01/18 | 198 | 198 | 198 | 198 | 2,000 |
| 2005/01/17 | 199 | 199 | 191 | 192 | 18,000 |
| 2005/01/14 | 191 | 191 | 191 | 191 | 4,000 |
| 2005/01/13 | 190 | 190 | 181 | 182 | 8,000 |
| 2005/01/11 | 187 | 187 | 182 | 187 | 4,000 |
| 2005/01/07 | 188 | 188 | 186 | 187 | 9,000 |
| 2005/01/06 | 190 | 190 | 186 | 186 | 3,000 |
| 2005/01/05 | 192 | 192 | 192 | 192 | 2,000 |
| 2005/01/04 | 189 | 189 | 189 | 189 | 2,000 |