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 |
|---|---|---|---|---|---|
| 2006/12/29 | 225 | 225 | 225 | 225 | 4,000 |
| 2006/12/28 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/12/27 | 224 | 224 | 224 | 224 | 4,000 |
| 2006/12/26 | 223 | 223 | 223 | 223 | 1,000 |
| 2006/12/25 | 219 | 224 | 214 | 214 | 12,000 |
| 2006/12/22 | 226 | 229 | 219 | 229 | 23,000 |
| 2006/12/21 | 230 | 230 | 225 | 230 | 12,000 |
| 2006/12/20 | 226 | 226 | 225 | 225 | 2,000 |
| 2006/12/19 | 220 | 225 | 220 | 225 | 12,000 |
| 2006/12/18 | 220 | 221 | 220 | 221 | 3,000 |
| 2006/12/15 | 213 | 215 | 213 | 215 | 8,000 |
| 2006/12/14 | 215 | 215 | 210 | 211 | 9,000 |
| 2006/12/13 | 219 | 219 | 215 | 215 | 12,000 |
| 2006/12/12 | 215 | 215 | 206 | 215 | 5,000 |
| 2006/12/11 | 219 | 219 | 219 | 219 | 1,000 |
| 2006/12/06 | 219 | 220 | 219 | 220 | 4,000 |
| 2006/12/05 | 219 | 219 | 219 | 219 | 3,000 |
| 2006/12/04 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/12/01 | 220 | 220 | 220 | 220 | 2,000 |
| 2006/11/30 | 227 | 227 | 222 | 224 | 4,000 |
| 2006/11/29 | 228 | 228 | 228 | 228 | 2,000 |
| 2006/11/28 | 210 | 220 | 205 | 220 | 11,000 |
| 2006/11/27 | 230 | 230 | 213 | 213 | 18,000 |
| 2006/11/24 | 223 | 223 | 211 | 211 | 7,000 |
| 2006/11/22 | 223 | 223 | 223 | 223 | 1,000 |
| 2006/11/20 | 214 | 214 | 213 | 213 | 2,000 |
| 2006/11/16 | 224 | 224 | 220 | 220 | 8,000 |
| 2006/11/15 | 223 | 223 | 223 | 223 | 1,000 |
| 2006/11/14 | 219 | 223 | 219 | 223 | 5,000 |
| 2006/11/13 | 211 | 219 | 211 | 219 | 3,000 |
| 2006/11/07 | 224 | 224 | 224 | 224 | 2,000 |
| 2006/11/06 | 210 | 220 | 210 | 220 | 2,000 |
| 2006/11/02 | 226 | 227 | 225 | 225 | 7,000 |
| 2006/11/01 | 223 | 230 | 223 | 230 | 4,000 |
| 2006/10/27 | 237 | 237 | 237 | 237 | 1,000 |
| 2006/10/26 | 237 | 238 | 230 | 230 | 5,000 |
| 2006/10/25 | 235 | 238 | 235 | 238 | 8,000 |
| 2006/10/24 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/10/23 | 222 | 225 | 222 | 225 | 8,000 |
| 2006/10/20 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/10/18 | 225 | 225 | 225 | 225 | 2,000 |
| 2006/10/12 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/10/11 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/10/10 | 233 | 233 | 230 | 230 | 2,000 |
| 2006/10/06 | 234 | 234 | 234 | 234 | 5,000 |
| 2006/10/04 | 234 | 234 | 234 | 234 | 3,000 |
| 2006/10/02 | 235 | 239 | 235 | 239 | 4,000 |
| 2006/09/29 | 231 | 240 | 230 | 240 | 10,000 |
| 2006/09/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/09/25 | 240 | 240 | 240 | 240 | 7,000 |
| 2006/09/22 | 222 | 234 | 222 | 230 | 12,000 |
| 2006/09/20 | 224 | 230 | 224 | 230 | 7,000 |
| 2006/09/19 | 238 | 238 | 228 | 228 | 2,000 |
| 2006/09/15 | 233 | 238 | 233 | 238 | 3,000 |
| 2006/09/14 | 245 | 245 | 230 | 244 | 16,000 |
| 2006/09/13 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/09/12 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/09/11 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/09/07 | 241 | 241 | 240 | 240 | 2,000 |
| 2006/09/06 | 241 | 241 | 240 | 240 | 3,000 |
| 2006/09/04 | 241 | 241 | 241 | 241 | 1,000 |
| 2006/09/01 | 241 | 241 | 241 | 241 | 1,000 |
| 2006/08/31 | 241 | 241 | 237 | 237 | 3,000 |
| 2006/08/30 | 233 | 233 | 233 | 233 | 1,000 |
| 2006/08/29 | 252 | 252 | 238 | 243 | 3,000 |
| 2006/08/28 | 241 | 242 | 241 | 242 | 3,000 |
| 2006/08/25 | 242 | 242 | 240 | 240 | 8,000 |
| 2006/08/23 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/08/22 | 243 | 243 | 242 | 242 | 2,000 |
| 2006/08/18 | 231 | 231 | 231 | 231 | 1,000 |
| 2006/08/17 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/08/16 | 242 | 242 | 235 | 235 | 3,000 |
| 2006/08/15 | 242 | 242 | 242 | 242 | 6,000 |
| 2006/08/14 | 227 | 227 | 227 | 227 | 1,000 |
| 2006/08/11 | 227 | 228 | 222 | 227 | 9,000 |
| 2006/08/10 | 230 | 242 | 230 | 242 | 6,000 |
| 2006/08/08 | 230 | 230 | 230 | 230 | 2,000 |
| 2006/08/07 | 231 | 231 | 230 | 230 | 3,000 |
| 2006/08/04 | 230 | 230 | 230 | 230 | 9,000 |
| 2006/08/02 | 225 | 225 | 225 | 225 | 3,000 |
| 2006/08/01 | 225 | 225 | 225 | 225 | 3,000 |
| 2006/07/31 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/07/28 | 220 | 225 | 220 | 225 | 13,000 |
| 2006/07/27 | 239 | 240 | 229 | 240 | 9,000 |
| 2006/07/26 | 245 | 245 | 245 | 245 | 3,000 |
| 2006/07/25 | 257 | 257 | 255 | 255 | 21,000 |
| 2006/07/24 | 229 | 229 | 229 | 229 | 2,000 |
| 2006/07/20 | 229 | 229 | 229 | 229 | 1,000 |
| 2006/07/14 | 230 | 230 | 228 | 230 | 8,000 |
| 2006/07/13 | 244 | 245 | 244 | 244 | 5,000 |
| 2006/07/12 | 231 | 231 | 231 | 231 | 3,000 |
| 2006/07/11 | 231 | 231 | 231 | 231 | 1,000 |
| 2006/07/10 | 231 | 231 | 231 | 231 | 2,000 |
| 2006/07/07 | 235 | 235 | 235 | 235 | 4,000 |
| 2006/07/04 | 237 | 237 | 237 | 237 | 1,000 |
| 2006/07/03 | 235 | 247 | 235 | 247 | 4,000 |
| 2006/06/30 | 245 | 245 | 245 | 245 | 3,000 |
| 2006/06/29 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/06/28 | 231 | 232 | 231 | 231 | 3,000 |
| 2006/06/27 | 241 | 241 | 232 | 232 | 7,000 |
| 2006/06/26 | 231 | 231 | 231 | 231 | 18,000 |
| 2006/06/22 | 230 | 238 | 230 | 238 | 5,000 |
| 2006/06/20 | 223 | 230 | 223 | 230 | 5,000 |
| 2006/06/19 | 230 | 230 | 226 | 226 | 3,000 |
| 2006/06/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2006/06/15 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/06/14 | 222 | 222 | 222 | 222 | 3,000 |
| 2006/06/13 | 223 | 223 | 223 | 223 | 1,000 |
| 2006/06/12 | 225 | 231 | 225 | 226 | 3,000 |
| 2006/06/09 | 220 | 235 | 220 | 235 | 13,000 |
| 2006/06/08 | 230 | 235 | 221 | 221 | 9,000 |
| 2006/06/07 | 233 | 235 | 232 | 232 | 12,000 |
| 2006/06/06 | 232 | 233 | 230 | 230 | 18,000 |
| 2006/06/05 | 230 | 232 | 230 | 232 | 2,000 |
| 2006/06/02 | 234 | 238 | 221 | 229 | 16,000 |
| 2006/06/01 | 233 | 234 | 233 | 234 | 3,000 |
| 2006/05/31 | 238 | 238 | 233 | 233 | 15,000 |
| 2006/05/30 | 239 | 240 | 229 | 240 | 21,000 |
| 2006/05/29 | 239 | 240 | 230 | 240 | 11,000 |
| 2006/05/26 | 241 | 241 | 241 | 241 | 1,000 |
| 2006/05/25 | 240 | 240 | 234 | 234 | 13,000 |
| 2006/05/24 | 230 | 235 | 225 | 235 | 21,000 |
| 2006/05/23 | 239 | 239 | 238 | 238 | 2,000 |
| 2006/05/22 | 248 | 248 | 245 | 245 | 20,000 |
| 2006/05/19 | 245 | 250 | 240 | 245 | 21,000 |
| 2006/05/18 | 243 | 244 | 241 | 244 | 10,000 |
| 2006/05/17 | 251 | 251 | 244 | 245 | 4,000 |
| 2006/05/16 | 246 | 246 | 246 | 246 | 4,000 |
| 2006/05/15 | 250 | 250 | 244 | 244 | 5,000 |
| 2006/05/12 | 246 | 254 | 245 | 254 | 10,000 |
| 2006/05/11 | 248 | 248 | 248 | 248 | 3,000 |
| 2006/05/10 | 249 | 249 | 248 | 248 | 12,000 |
| 2006/05/09 | 249 | 249 | 249 | 249 | 7,000 |
| 2006/05/08 | 251 | 251 | 249 | 249 | 4,000 |
| 2006/05/02 | 252 | 252 | 250 | 250 | 2,000 |
| 2006/05/01 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/04/28 | 255 | 255 | 255 | 255 | 1,000 |
| 2006/04/27 | 255 | 256 | 255 | 256 | 8,000 |
| 2006/04/26 | 256 | 257 | 256 | 257 | 15,000 |
| 2006/04/25 | 259 | 259 | 256 | 256 | 9,000 |
| 2006/04/24 | 259 | 259 | 257 | 258 | 6,000 |
| 2006/04/21 | 262 | 262 | 260 | 260 | 14,000 |
| 2006/04/20 | 264 | 264 | 263 | 263 | 2,000 |
| 2006/04/19 | 264 | 264 | 263 | 264 | 7,000 |
| 2006/04/18 | 261 | 263 | 261 | 263 | 8,000 |
| 2006/04/17 | 265 | 265 | 262 | 262 | 12,000 |
| 2006/04/14 | 265 | 265 | 265 | 265 | 13,000 |
| 2006/04/13 | 265 | 265 | 264 | 264 | 10,000 |
| 2006/04/12 | 265 | 269 | 265 | 269 | 9,000 |
| 2006/04/11 | 275 | 275 | 275 | 275 | 3,000 |
| 2006/04/10 | 265 | 276 | 265 | 276 | 30,000 |
| 2006/04/07 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/04/06 | 265 | 265 | 261 | 261 | 3,000 |
| 2006/04/04 | 271 | 271 | 270 | 270 | 5,000 |
| 2006/03/31 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/03/30 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/03/29 | 271 | 271 | 271 | 271 | 2,000 |
| 2006/03/28 | 274 | 274 | 273 | 273 | 2,000 |
| 2006/03/27 | 270 | 273 | 270 | 273 | 10,000 |
| 2006/03/24 | 275 | 275 | 275 | 275 | 1,000 |
| 2006/03/23 | 272 | 273 | 272 | 272 | 4,000 |
| 2006/03/22 | 273 | 273 | 272 | 273 | 5,000 |
| 2006/03/20 | 262 | 269 | 262 | 269 | 8,000 |
| 2006/03/17 | 266 | 266 | 260 | 260 | 5,000 |
| 2006/03/16 | 269 | 270 | 261 | 261 | 14,000 |
| 2006/03/14 | 267 | 267 | 267 | 267 | 1,000 |
| 2006/03/13 | 266 | 268 | 260 | 268 | 25,000 |
| 2006/03/10 | 266 | 269 | 266 | 269 | 6,000 |
| 2006/03/09 | 263 | 263 | 263 | 263 | 5,000 |
| 2006/03/07 | 259 | 266 | 259 | 266 | 24,000 |
| 2006/03/03 | 265 | 274 | 255 | 274 | 26,000 |
| 2006/03/02 | 280 | 280 | 274 | 274 | 7,000 |
| 2006/03/01 | 271 | 275 | 271 | 275 | 4,000 |
| 2006/02/28 | 271 | 273 | 271 | 273 | 8,000 |
| 2006/02/27 | 280 | 280 | 270 | 270 | 6,000 |
| 2006/02/24 | 269 | 276 | 268 | 276 | 5,000 |
| 2006/02/23 | 278 | 278 | 277 | 277 | 3,000 |
| 2006/02/22 | 265 | 270 | 265 | 270 | 4,000 |
| 2006/02/21 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/02/20 | 272 | 272 | 267 | 270 | 10,000 |
| 2006/02/16 | 273 | 279 | 273 | 279 | 5,000 |
| 2006/02/15 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/02/14 | 272 | 280 | 266 | 280 | 9,000 |
| 2006/02/13 | 289 | 290 | 272 | 272 | 14,000 |
| 2006/02/10 | 286 | 289 | 284 | 284 | 5,000 |
| 2006/02/09 | 293 | 294 | 292 | 292 | 8,000 |
| 2006/02/08 | 293 | 293 | 289 | 289 | 5,000 |
| 2006/02/07 | 287 | 292 | 287 | 290 | 14,000 |
| 2006/02/06 | 290 | 290 | 285 | 285 | 9,000 |
| 2006/02/03 | 288 | 293 | 281 | 291 | 21,000 |
| 2006/02/02 | 288 | 293 | 288 | 290 | 17,000 |
| 2006/02/01 | 288 | 288 | 287 | 288 | 12,000 |
| 2006/01/31 | 295 | 295 | 281 | 288 | 26,000 |
| 2006/01/30 | 292 | 292 | 290 | 290 | 4,000 |
| 2006/01/27 | 289 | 290 | 289 | 290 | 7,000 |
| 2006/01/26 | 293 | 293 | 290 | 290 | 9,000 |
| 2006/01/25 | 296 | 296 | 290 | 290 | 128,000 |
| 2006/01/24 | 280 | 285 | 280 | 281 | 4,000 |
| 2006/01/23 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/01/20 | 290 | 290 | 281 | 281 | 5,000 |
| 2006/01/19 | 267 | 295 | 267 | 295 | 9,000 |
| 2006/01/18 | 288 | 289 | 265 | 265 | 59,000 |
| 2006/01/17 | 297 | 297 | 291 | 291 | 31,000 |
| 2006/01/16 | 306 | 306 | 295 | 300 | 48,000 |
| 2006/01/13 | 294 | 300 | 293 | 296 | 54,000 |
| 2006/01/12 | 290 | 292 | 290 | 292 | 14,000 |
| 2006/01/11 | 290 | 290 | 289 | 290 | 9,000 |
| 2006/01/10 | 290 | 292 | 290 | 290 | 21,000 |
| 2006/01/06 | 290 | 290 | 287 | 288 | 13,000 |
| 2006/01/05 | 289 | 290 | 289 | 289 | 9,000 |
| 2006/01/04 | 288 | 288 | 288 | 288 | 1,000 |