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 |
|---|---|---|---|---|---|
| 2017/12/29 | 310 | 310 | 309 | 309 | 3,000 |
| 2017/12/28 | 311 | 311 | 310 | 310 | 5,000 |
| 2017/12/27 | 313 | 313 | 313 | 313 | 2,000 |
| 2017/12/26 | 313 | 313 | 311 | 312 | 8,000 |
| 2017/12/25 | 309 | 313 | 309 | 313 | 14,000 |
| 2017/12/22 | 309 | 311 | 309 | 309 | 5,000 |
| 2017/12/21 | 312 | 312 | 309 | 309 | 7,000 |
| 2017/12/20 | 309 | 310 | 307 | 309 | 12,000 |
| 2017/12/19 | 309 | 309 | 305 | 307 | 11,000 |
| 2017/12/18 | 313 | 314 | 309 | 309 | 7,000 |
| 2017/12/15 | 308 | 310 | 308 | 309 | 9,000 |
| 2017/12/14 | 314 | 314 | 309 | 309 | 3,000 |
| 2017/12/13 | 307 | 310 | 307 | 310 | 29,000 |
| 2017/12/12 | 305 | 305 | 305 | 305 | 3,000 |
| 2017/12/11 | 308 | 308 | 308 | 308 | 1,000 |
| 2017/12/08 | 305 | 305 | 305 | 305 | 1,000 |
| 2017/12/07 | 302 | 305 | 302 | 302 | 8,000 |
| 2017/12/06 | 313 | 313 | 302 | 305 | 14,000 |
| 2017/12/05 | 307 | 319 | 307 | 310 | 45,000 |
| 2017/12/04 | 297 | 310 | 297 | 307 | 42,000 |
| 2017/12/01 | 297 | 297 | 297 | 297 | 1,000 |
| 2017/11/28 | 299 | 299 | 295 | 296 | 10,000 |
| 2017/11/27 | 296 | 296 | 295 | 296 | 8,000 |
| 2017/11/24 | 297 | 299 | 296 | 299 | 11,000 |
| 2017/11/22 | 294 | 296 | 294 | 296 | 4,000 |
| 2017/11/21 | 294 | 295 | 293 | 295 | 6,000 |
| 2017/11/20 | 293 | 293 | 293 | 293 | 6,000 |
| 2017/11/17 | 291 | 292 | 290 | 292 | 8,000 |
| 2017/11/16 | 291 | 295 | 290 | 292 | 38,000 |
| 2017/11/15 | 300 | 300 | 290 | 290 | 79,000 |
| 2017/11/13 | 300 | 303 | 299 | 301 | 41,000 |
| 2017/11/10 | 301 | 304 | 301 | 303 | 13,000 |
| 2017/11/09 | 304 | 306 | 304 | 305 | 6,000 |
| 2017/11/08 | 301 | 304 | 299 | 304 | 21,000 |
| 2017/11/07 | 301 | 301 | 301 | 301 | 51,000 |
| 2017/11/06 | 303 | 304 | 300 | 300 | 10,000 |
| 2017/11/02 | 305 | 305 | 299 | 302 | 15,000 |
| 2017/11/01 | 302 | 302 | 302 | 302 | 3,000 |
| 2017/10/31 | 302 | 302 | 300 | 302 | 36,000 |
| 2017/10/30 | 301 | 302 | 301 | 302 | 2,000 |
| 2017/10/27 | 301 | 303 | 300 | 303 | 9,000 |
| 2017/10/26 | 309 | 309 | 299 | 301 | 41,000 |
| 2017/10/25 | 304 | 314 | 302 | 312 | 50,000 |
| 2017/10/24 | 301 | 302 | 301 | 302 | 4,000 |
| 2017/10/23 | 299 | 303 | 299 | 302 | 13,000 |
| 2017/10/20 | 302 | 302 | 298 | 298 | 31,000 |
| 2017/10/19 | 300 | 303 | 300 | 303 | 7,000 |
| 2017/10/18 | 300 | 300 | 300 | 300 | 1,000 |
| 2017/10/17 | 301 | 301 | 299 | 299 | 13,000 |
| 2017/10/16 | 300 | 302 | 300 | 301 | 11,000 |
| 2017/10/13 | 302 | 302 | 301 | 301 | 9,000 |
| 2017/10/12 | 305 | 305 | 301 | 302 | 26,000 |
| 2017/10/11 | 296 | 305 | 295 | 305 | 34,000 |
| 2017/10/10 | 294 | 295 | 294 | 295 | 2,000 |
| 2017/10/06 | 296 | 296 | 293 | 293 | 14,000 |
| 2017/10/05 | 295 | 296 | 293 | 296 | 8,000 |
| 2017/10/04 | 292 | 294 | 292 | 292 | 9,000 |
| 2017/10/03 | 294 | 294 | 291 | 291 | 8,000 |
| 2017/10/02 | 292 | 293 | 292 | 293 | 3,000 |
| 2017/09/29 | 290 | 291 | 289 | 291 | 11,000 |
| 2017/09/28 | 292 | 292 | 285 | 289 | 27,000 |
| 2017/09/27 | 291 | 291 | 291 | 291 | 3,000 |
| 2017/09/26 | 292 | 292 | 291 | 291 | 5,000 |
| 2017/09/25 | 292 | 292 | 291 | 292 | 28,000 |
| 2017/09/22 | 295 | 295 | 292 | 292 | 9,000 |
| 2017/09/21 | 292 | 294 | 292 | 294 | 4,000 |
| 2017/09/20 | 295 | 295 | 293 | 293 | 4,000 |
| 2017/09/19 | 291 | 294 | 291 | 294 | 8,000 |
| 2017/09/14 | 291 | 291 | 290 | 290 | 3,000 |
| 2017/09/13 | 289 | 292 | 289 | 289 | 12,000 |
| 2017/09/12 | 289 | 291 | 289 | 291 | 23,000 |
| 2017/09/11 | 289 | 289 | 289 | 289 | 2,000 |
| 2017/09/08 | 291 | 291 | 287 | 287 | 7,000 |
| 2017/09/07 | 290 | 291 | 290 | 291 | 8,000 |
| 2017/09/06 | 288 | 291 | 286 | 291 | 9,000 |
| 2017/09/05 | 289 | 289 | 287 | 287 | 8,000 |
| 2017/09/04 | 295 | 295 | 290 | 290 | 12,000 |
| 2017/09/01 | 295 | 295 | 294 | 294 | 2,000 |
| 2017/08/31 | 293 | 293 | 293 | 293 | 2,000 |
| 2017/08/30 | 290 | 290 | 290 | 290 | 1,000 |
| 2017/08/29 | 289 | 292 | 289 | 292 | 2,000 |
| 2017/08/28 | 291 | 291 | 291 | 291 | 5,000 |
| 2017/08/25 | 288 | 291 | 288 | 291 | 10,000 |
| 2017/08/24 | 288 | 288 | 287 | 287 | 4,000 |
| 2017/08/23 | 290 | 291 | 290 | 291 | 2,000 |
| 2017/08/22 | 291 | 291 | 286 | 286 | 18,000 |
| 2017/08/21 | 292 | 292 | 291 | 291 | 4,000 |
| 2017/08/18 | 293 | 295 | 291 | 291 | 4,000 |
| 2017/08/17 | 291 | 295 | 291 | 295 | 10,000 |
| 2017/08/16 | 294 | 294 | 292 | 292 | 7,000 |
| 2017/08/15 | 292 | 294 | 292 | 292 | 33,000 |
| 2017/08/14 | 295 | 295 | 289 | 292 | 16,000 |
| 2017/08/10 | 293 | 295 | 292 | 295 | 3,000 |
| 2017/08/09 | 295 | 295 | 293 | 295 | 5,000 |
| 2017/08/08 | 295 | 295 | 295 | 295 | 5,000 |
| 2017/08/07 | 295 | 296 | 295 | 296 | 2,000 |
| 2017/08/04 | 294 | 294 | 291 | 291 | 24,000 |
| 2017/08/03 | 299 | 300 | 294 | 294 | 17,000 |
| 2017/08/02 | 292 | 299 | 288 | 299 | 20,000 |
| 2017/08/01 | 299 | 299 | 292 | 292 | 16,000 |
| 2017/07/31 | 300 | 300 | 298 | 299 | 4,000 |
| 2017/07/28 | 294 | 300 | 294 | 300 | 15,000 |
| 2017/07/27 | 291 | 299 | 291 | 294 | 22,000 |
| 2017/07/26 | 292 | 292 | 287 | 287 | 15,000 |
| 2017/07/25 | 289 | 293 | 289 | 293 | 34,000 |
| 2017/07/24 | 286 | 292 | 286 | 292 | 7,000 |
| 2017/07/21 | 286 | 289 | 285 | 285 | 8,000 |
| 2017/07/20 | 285 | 285 | 285 | 285 | 6,000 |
| 2017/07/19 | 288 | 291 | 285 | 285 | 11,000 |
| 2017/07/18 | 289 | 291 | 289 | 290 | 12,000 |
| 2017/07/14 | 286 | 288 | 286 | 288 | 5,000 |
| 2017/07/13 | 283 | 285 | 283 | 285 | 4,000 |
| 2017/07/12 | 286 | 286 | 283 | 285 | 6,000 |
| 2017/07/11 | 284 | 286 | 284 | 284 | 6,000 |
| 2017/07/10 | 284 | 284 | 284 | 284 | 3,000 |
| 2017/07/06 | 283 | 283 | 283 | 283 | 2,000 |
| 2017/07/05 | 284 | 284 | 284 | 284 | 3,000 |
| 2017/07/04 | 282 | 284 | 280 | 281 | 14,000 |
| 2017/07/03 | 286 | 287 | 282 | 282 | 21,000 |
| 2017/06/30 | 288 | 288 | 285 | 285 | 19,000 |
| 2017/06/29 | 291 | 291 | 287 | 288 | 12,000 |
| 2017/06/28 | 296 | 296 | 291 | 291 | 4,000 |
| 2017/06/27 | 294 | 294 | 292 | 294 | 11,000 |
| 2017/06/26 | 290 | 297 | 290 | 291 | 20,000 |
| 2017/06/23 | 287 | 290 | 287 | 290 | 8,000 |
| 2017/06/22 | 289 | 289 | 287 | 287 | 10,000 |
| 2017/06/21 | 287 | 289 | 287 | 289 | 11,000 |
| 2017/06/20 | 283 | 286 | 283 | 286 | 8,000 |
| 2017/06/19 | 288 | 288 | 281 | 282 | 48,000 |
| 2017/06/16 | 284 | 287 | 284 | 287 | 3,000 |
| 2017/06/15 | 284 | 284 | 283 | 283 | 6,000 |
| 2017/06/14 | 285 | 285 | 281 | 282 | 12,000 |
| 2017/06/13 | 285 | 289 | 285 | 285 | 8,000 |
| 2017/06/12 | 289 | 289 | 285 | 285 | 8,000 |
| 2017/06/09 | 291 | 291 | 290 | 290 | 4,000 |
| 2017/06/08 | 290 | 290 | 290 | 290 | 1,000 |
| 2017/06/07 | 287 | 292 | 287 | 292 | 9,000 |
| 2017/06/06 | 290 | 291 | 288 | 291 | 19,000 |
| 2017/06/05 | 286 | 286 | 285 | 285 | 12,000 |
| 2017/06/02 | 289 | 289 | 284 | 286 | 9,000 |
| 2017/06/01 | 289 | 289 | 289 | 289 | 1,000 |
| 2017/05/31 | 283 | 284 | 283 | 284 | 7,000 |
| 2017/05/30 | 290 | 290 | 288 | 288 | 10,000 |
| 2017/05/29 | 287 | 290 | 287 | 290 | 10,000 |
| 2017/05/26 | 283 | 284 | 283 | 283 | 6,000 |
| 2017/05/25 | 281 | 283 | 279 | 282 | 30,000 |
| 2017/05/24 | 282 | 285 | 282 | 285 | 4,000 |
| 2017/05/23 | 280 | 280 | 279 | 279 | 6,000 |
| 2017/05/22 | 282 | 282 | 279 | 280 | 4,000 |
| 2017/05/19 | 279 | 283 | 279 | 283 | 44,000 |
| 2017/05/18 | 282 | 282 | 275 | 275 | 16,000 |
| 2017/05/17 | 280 | 284 | 280 | 283 | 16,000 |
| 2017/05/16 | 282 | 282 | 282 | 282 | 4,000 |
| 2017/05/15 | 283 | 289 | 280 | 283 | 32,000 |
| 2017/05/12 | 297 | 297 | 291 | 291 | 18,000 |
| 2017/05/11 | 297 | 297 | 295 | 295 | 2,000 |
| 2017/05/10 | 298 | 298 | 296 | 296 | 5,000 |
| 2017/05/09 | 299 | 301 | 296 | 301 | 54,000 |
| 2017/05/08 | 300 | 300 | 294 | 294 | 21,000 |
| 2017/05/02 | 290 | 298 | 290 | 294 | 33,000 |
| 2017/05/01 | 281 | 290 | 281 | 289 | 28,000 |
| 2017/04/28 | 281 | 281 | 281 | 281 | 2,000 |
| 2017/04/27 | 282 | 283 | 280 | 280 | 10,000 |
| 2017/04/26 | 291 | 291 | 274 | 286 | 64,000 |
| 2017/04/25 | 273 | 322 | 273 | 293 | 106,000 |
| 2017/04/24 | 272 | 272 | 271 | 271 | 3,000 |
| 2017/04/21 | 275 | 275 | 271 | 271 | 15,000 |
| 2017/04/20 | 274 | 275 | 272 | 275 | 10,000 |
| 2017/04/19 | 279 | 279 | 276 | 276 | 6,000 |
| 2017/04/18 | 272 | 279 | 272 | 279 | 8,000 |
| 2017/04/17 | 268 | 272 | 268 | 272 | 8,000 |
| 2017/04/14 | 268 | 268 | 268 | 268 | 2,000 |
| 2017/04/13 | 263 | 263 | 263 | 263 | 1,000 |
| 2017/04/12 | 269 | 269 | 257 | 264 | 13,000 |
| 2017/04/11 | 274 | 274 | 264 | 264 | 8,000 |
| 2017/04/10 | 270 | 270 | 268 | 268 | 5,000 |
| 2017/04/07 | 257 | 283 | 257 | 265 | 39,000 |
| 2017/04/06 | 263 | 263 | 253 | 255 | 31,000 |
| 2017/04/05 | 275 | 277 | 262 | 269 | 42,000 |
| 2017/04/04 | 288 | 288 | 267 | 274 | 46,000 |
| 2017/04/03 | 299 | 299 | 294 | 295 | 4,000 |
| 2017/03/31 | 295 | 295 | 292 | 292 | 10,000 |
| 2017/03/30 | 297 | 297 | 295 | 295 | 6,000 |
| 2017/03/29 | 302 | 302 | 297 | 297 | 6,000 |
| 2017/03/28 | 303 | 303 | 295 | 299 | 20,000 |
| 2017/03/27 | 292 | 297 | 292 | 297 | 18,000 |
| 2017/03/24 | 298 | 298 | 292 | 297 | 10,000 |
| 2017/03/23 | 293 | 301 | 292 | 297 | 16,000 |
| 2017/03/22 | 296 | 298 | 292 | 292 | 40,000 |
| 2017/03/21 | 299 | 304 | 296 | 296 | 42,000 |
| 2017/03/17 | 300 | 302 | 286 | 299 | 62,000 |
| 2017/03/16 | 282 | 301 | 282 | 300 | 55,000 |
| 2017/03/15 | 287 | 290 | 280 | 280 | 87,000 |
| 2017/03/14 | 300 | 303 | 288 | 293 | 50,000 |
| 2017/03/13 | 327 | 337 | 308 | 308 | 114,000 |
| 2017/03/10 | 317 | 319 | 305 | 319 | 100,000 |
| 2017/03/09 | 300 | 333 | 298 | 310 | 238,000 |
| 2017/03/08 | 277 | 308 | 277 | 292 | 201,000 |
| 2017/03/07 | 254 | 286 | 254 | 273 | 229,000 |
| 2017/03/06 | 256 | 256 | 250 | 251 | 17,000 |
| 2017/03/03 | 253 | 256 | 253 | 256 | 5,000 |
| 2017/03/02 | 261 | 261 | 256 | 256 | 5,000 |
| 2017/03/01 | 263 | 263 | 255 | 258 | 6,000 |
| 2017/02/28 | 264 | 264 | 260 | 260 | 5,000 |
| 2017/02/27 | 265 | 265 | 254 | 257 | 26,000 |
| 2017/02/24 | 260 | 264 | 257 | 264 | 47,000 |
| 2017/02/23 | 237 | 279 | 237 | 264 | 280,000 |
| 2017/02/22 | 237 | 237 | 237 | 237 | 7,000 |
| 2017/02/21 | 237 | 237 | 237 | 237 | 11,000 |
| 2017/02/20 | 235 | 239 | 235 | 239 | 14,000 |
| 2017/02/17 | 237 | 237 | 235 | 235 | 4,000 |
| 2017/02/16 | 236 | 239 | 236 | 237 | 25,000 |
| 2017/02/15 | 242 | 242 | 239 | 239 | 6,000 |
| 2017/02/14 | 235 | 239 | 235 | 237 | 14,000 |
| 2017/02/13 | 235 | 247 | 235 | 239 | 29,000 |
| 2017/02/10 | 231 | 234 | 231 | 234 | 21,000 |
| 2017/02/09 | 236 | 236 | 230 | 230 | 26,000 |
| 2017/02/07 | 235 | 236 | 235 | 236 | 9,000 |
| 2017/02/03 | 229 | 233 | 229 | 233 | 14,000 |
| 2017/02/02 | 229 | 230 | 229 | 229 | 6,000 |
| 2017/02/01 | 228 | 230 | 228 | 230 | 7,000 |
| 2017/01/31 | 230 | 230 | 229 | 229 | 7,000 |
| 2017/01/30 | 230 | 230 | 229 | 230 | 7,000 |
| 2017/01/27 | 229 | 230 | 229 | 229 | 13,000 |
| 2017/01/26 | 228 | 228 | 228 | 228 | 5,000 |
| 2017/01/25 | 228 | 228 | 226 | 228 | 16,000 |
| 2017/01/24 | 226 | 228 | 226 | 228 | 15,000 |
| 2017/01/23 | 225 | 225 | 224 | 225 | 6,000 |
| 2017/01/20 | 225 | 225 | 225 | 225 | 1,000 |
| 2017/01/19 | 224 | 225 | 224 | 225 | 10,000 |
| 2017/01/18 | 224 | 224 | 224 | 224 | 3,000 |
| 2017/01/17 | 227 | 227 | 223 | 223 | 17,000 |
| 2017/01/16 | 228 | 228 | 226 | 226 | 10,000 |
| 2017/01/13 | 227 | 227 | 226 | 227 | 11,000 |
| 2017/01/12 | 228 | 228 | 228 | 228 | 5,000 |
| 2017/01/11 | 225 | 229 | 225 | 229 | 14,000 |
| 2017/01/10 | 228 | 228 | 226 | 226 | 16,000 |
| 2017/01/06 | 228 | 230 | 227 | 228 | 26,000 |
| 2017/01/05 | 230 | 230 | 228 | 228 | 5,000 |
| 2017/01/04 | 228 | 231 | 228 | 229 | 16,000 |