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 |
|---|---|---|---|---|---|
| 2008/12/29 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/12/26 | 139 | 139 | 139 | 139 | 2,000 |
| 2008/12/25 | 140 | 140 | 140 | 140 | 10,000 |
| 2008/12/24 | 127 | 130 | 122 | 130 | 4,000 |
| 2008/12/22 | 131 | 131 | 131 | 131 | 2,000 |
| 2008/12/19 | 120 | 120 | 119 | 119 | 3,000 |
| 2008/12/18 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/12/17 | 129 | 129 | 129 | 129 | 2,000 |
| 2008/12/15 | 130 | 130 | 130 | 130 | 4,000 |
| 2008/12/12 | 140 | 140 | 135 | 135 | 2,000 |
| 2008/12/10 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/12/08 | 133 | 133 | 133 | 133 | 1,000 |
| 2008/12/04 | 143 | 143 | 143 | 143 | 1,000 |
| 2008/12/02 | 139 | 139 | 139 | 139 | 1,000 |
| 2008/12/01 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/11/28 | 144 | 144 | 130 | 130 | 3,000 |
| 2008/11/26 | 135 | 145 | 135 | 145 | 5,000 |
| 2008/11/25 | 130 | 130 | 130 | 130 | 10,000 |
| 2008/11/21 | 119 | 128 | 119 | 128 | 2,000 |
| 2008/11/20 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/11/12 | 126 | 126 | 125 | 125 | 4,000 |
| 2008/11/06 | 126 | 126 | 126 | 126 | 1,000 |
| 2008/11/05 | 135 | 135 | 125 | 125 | 5,000 |
| 2008/11/04 | 135 | 135 | 135 | 135 | 3,000 |
| 2008/10/29 | 140 | 140 | 135 | 135 | 3,000 |
| 2008/10/28 | 145 | 145 | 130 | 130 | 8,000 |
| 2008/10/27 | 143 | 144 | 143 | 144 | 12,000 |
| 2008/10/24 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/10/21 | 148 | 148 | 148 | 148 | 1,000 |
| 2008/10/16 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/10/15 | 148 | 148 | 148 | 148 | 1,000 |
| 2008/10/10 | 150 | 150 | 150 | 150 | 4,000 |
| 2008/10/09 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/10/08 | 135 | 135 | 130 | 130 | 2,000 |
| 2008/10/07 | 139 | 140 | 139 | 140 | 4,000 |
| 2008/10/06 | 157 | 158 | 157 | 158 | 2,000 |
| 2008/10/02 | 149 | 159 | 149 | 159 | 3,000 |
| 2008/09/29 | 152 | 155 | 152 | 154 | 3,000 |
| 2008/09/26 | 169 | 169 | 169 | 169 | 4,000 |
| 2008/09/25 | 170 | 170 | 170 | 170 | 8,000 |
| 2008/09/24 | 154 | 159 | 154 | 159 | 3,000 |
| 2008/09/22 | 153 | 153 | 150 | 150 | 6,000 |
| 2008/09/17 | 153 | 158 | 153 | 158 | 4,000 |
| 2008/09/10 | 169 | 169 | 169 | 169 | 1,000 |
| 2008/09/09 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/09/08 | 169 | 169 | 169 | 169 | 14,000 |
| 2008/09/04 | 160 | 171 | 160 | 171 | 47,000 |
| 2008/08/29 | 160 | 164 | 160 | 164 | 9,000 |
| 2008/08/26 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/08/25 | 164 | 164 | 155 | 155 | 10,000 |
| 2008/08/21 | 153 | 153 | 153 | 153 | 1,000 |
| 2008/08/20 | 158 | 158 | 155 | 155 | 3,000 |
| 2008/08/19 | 153 | 153 | 153 | 153 | 5,000 |
| 2008/08/18 | 158 | 158 | 158 | 158 | 5,000 |
| 2008/08/15 | 169 | 169 | 169 | 169 | 7,000 |
| 2008/08/13 | 156 | 157 | 155 | 157 | 7,000 |
| 2008/08/12 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/08/11 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/08/05 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/08/04 | 165 | 165 | 160 | 160 | 3,000 |
| 2008/07/31 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/07/30 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/07/29 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/07/28 | 174 | 174 | 174 | 174 | 4,000 |
| 2008/07/25 | 172 | 172 | 172 | 172 | 18,000 |
| 2008/07/24 | 173 | 173 | 173 | 173 | 2,000 |
| 2008/07/23 | 179 | 179 | 170 | 175 | 15,000 |
| 2008/07/22 | 171 | 171 | 170 | 170 | 8,000 |
| 2008/07/18 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/07/16 | 174 | 175 | 174 | 175 | 2,000 |
| 2008/07/15 | 165 | 174 | 165 | 174 | 3,000 |
| 2008/07/14 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/07/08 | 165 | 170 | 165 | 170 | 3,000 |
| 2008/07/07 | 170 | 175 | 170 | 175 | 2,000 |
| 2008/07/04 | 170 | 175 | 170 | 170 | 4,000 |
| 2008/06/26 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/06/25 | 180 | 180 | 175 | 175 | 7,000 |
| 2008/06/23 | 179 | 180 | 179 | 180 | 4,000 |
| 2008/06/20 | 180 | 180 | 179 | 179 | 2,000 |
| 2008/06/19 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/06/18 | 179 | 179 | 179 | 179 | 5,000 |
| 2008/06/11 | 179 | 179 | 179 | 179 | 4,000 |
| 2008/06/05 | 175 | 178 | 175 | 178 | 2,000 |
| 2008/06/04 | 173 | 173 | 173 | 173 | 4,000 |
| 2008/06/03 | 176 | 176 | 170 | 170 | 21,000 |
| 2008/06/02 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/05/30 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/05/27 | 180 | 180 | 175 | 179 | 4,000 |
| 2008/05/26 | 177 | 177 | 174 | 174 | 6,000 |
| 2008/05/23 | 173 | 178 | 173 | 177 | 4,000 |
| 2008/05/22 | 178 | 178 | 178 | 178 | 5,000 |
| 2008/05/20 | 188 | 188 | 188 | 188 | 1,000 |
| 2008/05/19 | 173 | 173 | 173 | 173 | 2,000 |
| 2008/05/12 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/05/09 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/05/02 | 180 | 182 | 180 | 182 | 2,000 |
| 2008/04/28 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/04/25 | 177 | 177 | 177 | 177 | 5,000 |
| 2008/04/23 | 178 | 179 | 177 | 177 | 7,000 |
| 2008/04/22 | 184 | 184 | 177 | 177 | 23,000 |
| 2008/04/21 | 180 | 185 | 180 | 185 | 2,000 |
| 2008/04/17 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/04/15 | 177 | 177 | 177 | 177 | 3,000 |
| 2008/04/14 | 187 | 187 | 177 | 177 | 6,000 |
| 2008/04/10 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/04/07 | 188 | 188 | 188 | 188 | 1,000 |
| 2008/04/04 | 186 | 186 | 185 | 185 | 2,000 |
| 2008/03/26 | 207 | 207 | 207 | 207 | 1,000 |
| 2008/03/25 | 184 | 191 | 184 | 191 | 8,000 |
| 2008/03/24 | 188 | 194 | 186 | 191 | 19,000 |
| 2008/03/21 | 216 | 216 | 216 | 216 | 1,000 |
| 2008/03/18 | 186 | 200 | 186 | 186 | 8,000 |
| 2008/03/17 | 186 | 186 | 185 | 186 | 6,000 |
| 2008/03/13 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/03/11 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/03/10 | 205 | 205 | 205 | 205 | 4,000 |
| 2008/03/07 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/03/06 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/03/05 | 198 | 200 | 198 | 200 | 15,000 |
| 2008/03/04 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/03/03 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/02/29 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/02/28 | 196 | 196 | 196 | 196 | 4,000 |
| 2008/02/27 | 198 | 198 | 198 | 198 | 5,000 |
| 2008/02/26 | 226 | 226 | 203 | 203 | 9,000 |
| 2008/02/25 | 195 | 202 | 195 | 202 | 8,000 |
| 2008/02/22 | 220 | 220 | 220 | 220 | 7,000 |
| 2008/02/21 | 205 | 220 | 205 | 209 | 6,000 |
| 2008/02/20 | 226 | 228 | 220 | 220 | 12,000 |
| 2008/02/19 | 217 | 228 | 216 | 225 | 33,000 |
| 2008/02/18 | 210 | 217 | 205 | 217 | 13,000 |
| 2008/02/15 | 202 | 202 | 195 | 197 | 20,000 |
| 2008/02/14 | 181 | 197 | 181 | 195 | 4,000 |
| 2008/02/13 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/02/12 | 187 | 187 | 187 | 187 | 10,000 |
| 2008/02/08 | 191 | 191 | 187 | 187 | 3,000 |
| 2008/02/07 | 196 | 196 | 196 | 196 | 9,000 |
| 2008/02/06 | 195 | 196 | 195 | 196 | 2,000 |
| 2008/02/05 | 185 | 190 | 185 | 190 | 15,000 |
| 2008/02/04 | 185 | 185 | 185 | 185 | 6,000 |
| 2008/02/01 | 165 | 180 | 165 | 180 | 10,000 |
| 2008/01/30 | 170 | 170 | 170 | 170 | 286,000 |
| 2008/01/29 | 168 | 168 | 167 | 167 | 6,000 |
| 2008/01/28 | 175 | 175 | 170 | 170 | 6,000 |
| 2008/01/25 | 174 | 174 | 170 | 170 | 10,000 |
| 2008/01/23 | 170 | 170 | 169 | 170 | 96,000 |
| 2008/01/22 | 167 | 167 | 156 | 156 | 6,000 |
| 2008/01/21 | 167 | 167 | 167 | 167 | 5,000 |
| 2008/01/18 | 169 | 169 | 165 | 165 | 9,000 |
| 2008/01/17 | 173 | 173 | 171 | 171 | 4,000 |
| 2008/01/16 | 174 | 174 | 169 | 169 | 48,000 |
| 2008/01/15 | 174 | 174 | 174 | 174 | 40,000 |
| 2008/01/11 | 175 | 175 | 173 | 174 | 71,000 |
| 2008/01/10 | 175 | 175 | 174 | 174 | 47,000 |
| 2008/01/09 | 178 | 178 | 174 | 175 | 12,000 |
| 2008/01/08 | 180 | 180 | 180 | 180 | 2,000 |