[9063 東証2部] 岡山県貨物運送 日足 時系列データ

[9063 東証2部] 岡山県貨物運送 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-16300.00302.00300.00301.00110003308000
2017-10-13302.00302.00301.00301.0090002711000
2017-10-12305.00305.00301.00302.00260007889000
2017-10-11296.00305.00295.00305.003400010201000
2017-10-10294.00295.00294.00295.002000589000
2017-10-06296.00296.00293.00293.00140004119000
2017-10-05295.00296.00293.00296.0080002357000
2017-10-04292.00294.00292.00292.0090002633000
2017-10-03294.00294.00291.00291.0080002338000
2017-10-02292.00293.00292.00293.003000877000
2017-09-29290.00291.00289.00291.00110003191000
2017-09-28292.00292.00285.00289.00270007823000
2017-09-27291.00291.00291.00291.003000873000
2017-09-26292.00292.00291.00291.0050001459000
2017-09-25292.00292.00291.00292.00280008175000
2017-09-22295.00295.00292.00292.0090002638000
2017-09-21292.00294.00292.00294.0040001173000
2017-09-20295.00295.00293.00293.0040001177000
2017-09-19291.00294.00291.00294.0080002338000
2017-09-1500
2017-09-14291.00291.00290.00290.003000871000
2017-09-13289.00292.00289.00289.00120003479000
2017-09-12289.00291.00289.00291.00230006659000
2017-09-11289.00289.00289.00289.002000578000
2017-09-08291.00291.00287.00287.0070002019000
2017-09-07290.00291.00290.00291.0080002321000
2017-09-06288.00291.00286.00291.0090002592000
2017-09-05289.00289.00287.00287.0080002308000
2017-09-04295.00295.00290.00290.00120003502000
2017-09-01295.00295.00294.00294.002000589000
2017-08-31293.00293.00293.00293.002000586000
2017-08-30290.00290.00290.00290.001000290000
2017-08-29289.00292.00289.00292.002000581000
2017-08-28291.00291.00291.00291.0050001455000
2017-08-25288.00291.00288.00291.00100002890000
2017-08-24288.00288.00287.00287.0040001150000
2017-08-23290.00291.00290.00291.002000581000
2017-08-22291.00291.00286.00286.00180005217000
2017-08-21292.00292.00291.00291.0040001165000
2017-08-18293.00295.00291.00291.0040001172000
2017-08-17291.00295.00291.00295.00100002929000
2017-08-16294.00294.00292.00292.0070002046000
2017-08-15292.00294.00292.00292.00330009639000
2017-08-14295.00295.00289.00292.00160004694000
2017-08-10293.00295.00292.00295.003000880000
2017-08-09295.00295.00293.00295.0050001473000
2017-08-08295.00295.00295.00295.0050001475000
2017-08-07295.00296.00295.00296.002000591000
2017-08-04294.00294.00291.00291.00240007001000
2017-08-03299.00300.00294.00294.00170005085000
2017-08-02292.00299.00288.00299.00200005913000
2017-08-01299.00299.00292.00292.00160004729000
2017-07-31300.00300.00298.00299.0040001195000
2017-07-28294.00300.00294.00300.00150004484000
2017-07-27291.00299.00291.00294.00220006476000
2017-07-26292.00292.00287.00287.00150004347000
2017-07-25289.00293.00289.00293.00340009834000
2017-07-24286.00292.00286.00292.0070002022000
2017-07-21286.00289.00285.00285.0080002291000
2017-07-20285.00285.00285.00285.0060001710000
2017-07-19288.00291.00285.00285.00110003166000
2017-07-18289.00291.00289.00290.00120003480000
2017-07-14286.00288.00286.00288.0050001434000
2017-07-13283.00285.00283.00285.0040001135000
2017-07-12286.00286.00283.00285.0060001710000
2017-07-11284.00286.00284.00284.0060001710000
2017-07-10284.00284.00284.00284.003000852000
2017-07-0700
2017-07-06283.00283.00283.00283.002000566000
2017-07-05284.00284.00284.00284.003000852000
2017-07-04282.00284.00280.00281.00140003939000
2017-07-03286.00287.00282.00282.00210005979000
2017-06-30288.00288.00285.00285.00190005452000
2017-06-29291.00291.00287.00288.00120003468000
2017-06-28296.00296.00291.00291.0040001179000
2017-06-27294.00294.00292.00294.00110003222000
2017-06-26290.00297.00290.00291.00200005837000
2017-06-23287.00290.00287.00290.0080002299000
2017-06-22289.00289.00287.00287.00100002882000
2017-06-21287.00289.00287.00289.00110003169000
2017-06-20283.00286.00283.00286.0080002280000
2017-06-19288.00288.00281.00282.004800013572000
2017-06-16284.00287.00284.00287.003000855000
2017-06-15284.00284.00283.00283.0060001700000
2017-06-14285.00285.00281.00282.00120003403000
2017-06-13285.00289.00285.00285.0080002292000
2017-06-12289.00289.00285.00285.0080002301000
2017-06-09291.00291.00290.00290.0040001161000
2017-06-08290.00290.00290.00290.001000290000
2017-06-07287.00292.00287.00292.0090002613000
2017-06-06290.00291.00288.00291.00190005510000
2017-06-05286.00286.00285.00285.00120003431000
2017-06-02289.00289.00284.00286.0090002580000
2017-06-01289.00289.00289.00289.001000289000
2017-05-31283.00284.00283.00284.0070001984000
2017-05-30290.00290.00288.00288.00100002890000
2017-05-29287.00290.00287.00290.00100002881000
2017-05-26283.00284.00283.00283.0060001700000
2017-05-25281.00283.00279.00282.00300008421000
2017-05-24282.00285.00282.00285.0040001134000
2017-05-23280.00280.00279.00279.0060001675000
2017-05-22282.00282.00279.00280.0040001122000
2017-05-19279.00283.00279.00283.004400012283000
2017-05-18282.00282.00275.00275.00160004449000
2017-05-17280.00284.00280.00283.00160004491000
2017-05-16282.00282.00282.00282.0040001128000
2017-05-15283.00289.00280.00283.00320009079000
2017-05-12297.00297.00291.00291.00180005308000
2017-05-11297.00297.00295.00295.002000592000
2017-05-10298.00298.00296.00296.0050001484000
2017-05-09299.00301.00296.00301.005400016128000
2017-05-08300.00300.00294.00294.00210006210000
2017-05-02290.00298.00290.00294.00330009703000
2017-05-01281.00290.00281.00289.00280008034000
2017-04-28281.00281.00281.00281.002000562000
2017-04-27282.00283.00280.00280.00100002818000
2017-04-26291.00291.00274.00286.006400017946000
2017-04-25273.00322.00273.00293.0010600031090000
2017-04-24272.00272.00271.00271.003000814000
2017-04-21275.00275.00271.00271.00150004085000
2017-04-20274.00275.00272.00275.00100002734000
2017-04-19279.00279.00276.00276.0060001668000
2017-04-18272.00279.00272.00279.0080002199000
2017-04-17268.00272.00268.00272.0080002153000
2017-04-14268.00268.00268.00268.002000536000
2017-04-13263.00263.00263.00263.001000263000
2017-04-12269.00269.00257.00264.00130003408000
2017-04-11274.00274.00264.00264.0080002135000
2017-04-10270.00270.00268.00268.0050001347000
2017-04-07257.00283.00257.00265.003900010543000
2017-04-06263.00263.00253.00255.00310008017000
2017-04-05275.00277.00262.00269.004200011272000
2017-04-04288.00288.00267.00274.004600012683000
2017-04-03299.00299.00294.00295.0040001187000
2017-03-31295.00295.00292.00292.00100002932000
2017-03-30297.00297.00295.00295.0060001774000
2017-03-29302.00302.00297.00297.0060001799000
2017-03-28303.00303.00295.00299.00200005961000
2017-03-27292.00297.00292.00297.00180005273000
2017-03-24298.00298.00292.00297.00100002966000
2017-03-23293.00301.00292.00297.00160004707000
2017-03-22296.00298.00292.00292.004000011771000
2017-03-21299.00304.00296.00296.004200012572000
2017-03-17300.00302.00286.00299.006200018273000
2017-03-16282.00301.00282.00300.005500016218000
2017-03-15287.00290.00280.00280.008700024728000
2017-03-14300.00303.00288.00293.005000014794000
2017-03-13327.00337.00308.00308.0011400037002000
2017-03-10317.00319.00305.00319.0010000031338000
2017-03-09300.00333.00298.00310.0023800074523000
2017-03-08277.00308.00277.00292.0020100058745000
2017-03-07254.00286.00254.00273.0022900062332000
2017-03-06256.00256.00250.00251.00170004312000
2017-03-03253.00256.00253.00256.0050001276000
2017-03-02261.00261.00256.00256.0050001290000
2017-03-01263.00263.00255.00258.0060001541000
2017-02-28264.00264.00260.00260.0050001304000
2017-02-27265.00265.00254.00257.00260006784000
2017-02-24260.00264.00257.00264.004700012232000
2017-02-23237.00279.00237.00264.0028000072018000
2017-02-22237.00237.00237.00237.0070001659000
2017-02-21237.00237.00237.00237.00110002607000
2017-02-20235.00239.00235.00239.00140003335000
2017-02-17237.00237.00235.00235.004000944000
2017-02-16236.00239.00236.00237.00250005907000
2017-02-15242.00242.00239.00239.0060001443000
2017-02-14235.00239.00235.00237.00140003333000
2017-02-13235.00247.00235.00239.00290006938000
2017-02-10231.00234.00231.00234.00210004877000
2017-02-09236.00236.00230.00230.00260006022000
2017-02-0800
2017-02-07235.00236.00235.00236.0090002122000
2017-02-0600
2017-02-03229.00233.00229.00233.00140003234000
2017-02-02229.00230.00229.00229.0060001377000
2017-02-01228.00230.00228.00230.0070001599000
2017-01-31230.00230.00229.00229.0070001607000
2017-01-30230.00230.00229.00230.0070001609000
2017-01-27229.00230.00229.00229.00130002982000
2017-01-26228.00228.00228.00228.0050001140000
2017-01-25228.00228.00226.00228.00160003644000
2017-01-24226.00228.00226.00228.00150003401000
2017-01-23225.00225.00224.00225.0060001349000
2017-01-20225.00225.00225.00225.001000225000
2017-01-19224.00225.00224.00225.00100002244000
2017-01-18224.00224.00224.00224.003000672000
2017-01-17227.00227.00223.00223.00170003817000
2017-01-16228.00228.00226.00226.00100002266000
2017-01-13227.00227.00226.00227.00110002492000
2017-01-12228.00228.00228.00228.0050001140000
2017-01-11225.00229.00225.00229.00140003186000
2017-01-10228.00228.00226.00226.00160003631000
2017-01-06228.00230.00227.00228.00260005944000
2017-01-05230.00230.00228.00228.0050001145000
2017-01-04228.00231.00228.00229.00160003668000
2016-12-30226.00226.00226.00226.001000226000
2016-12-29228.00228.00223.00227.00110002489000
2016-12-28230.00230.00229.00229.002000459000
2016-12-27228.00231.00227.00230.00160003661000
2016-12-26227.00228.00227.00228.00110002500000
2016-12-22227.00228.00226.00228.0080001818000
2016-12-21229.00229.00228.00228.00230005265000
2016-12-20225.00228.00225.00228.00100002263000
2016-12-19226.00226.00224.00225.00200004508000
2016-12-16228.00228.00226.00226.0060001365000
2016-12-15228.00228.00228.00228.00110002508000
2016-12-14230.00230.00230.00230.001000230000
2016-12-13229.00230.00227.00227.0050001142000
2016-12-12226.00228.00226.00228.0080001816000
2016-12-09227.00228.00226.00226.00250005660000
2016-12-08225.00230.00224.00230.005400012290000
2016-12-07224.00225.00224.00225.003000673000
2016-12-06225.00226.00223.00226.00210004713000
2016-12-0500
2016-12-02224.00227.00223.00227.003000674000
2016-12-01226.00227.00224.00227.0060001354000
2016-11-30226.00226.00226.00226.0070001582000
2016-11-29225.00226.00225.00226.002000451000
2016-11-28225.00225.00225.00225.003000675000
2016-11-25223.00225.00223.00225.00160003583000
2016-11-24225.00225.00225.00225.003000675000
2016-11-22225.00225.00222.00224.00220004946000
2016-11-21224.00225.00223.00224.00140003144000
2016-11-18224.00225.00222.00225.00370008246000
2016-11-17223.00223.00222.00223.004000891000
2016-11-16225.00225.00225.00225.0050001125000
2016-11-1500
2016-11-14222.00223.00220.00223.00320007049000
2016-11-11218.00220.00218.00220.0070001531000
2016-11-10216.00216.00215.00215.00210004535000
2016-11-09214.00216.00210.00210.005100010883000
2016-11-08217.00217.00214.00214.005700012275000
2016-11-07220.00220.00215.00216.005000010898000
2016-11-04221.00224.00221.00224.002000445000
2016-11-02223.00223.00222.00222.0060001337000
2016-11-01222.00223.00221.00222.00210004659000
2016-10-31222.00222.00222.00222.004000888000
2016-10-28224.00224.00221.00222.00130002887000
2016-10-27225.00225.00225.00225.001000225000
2016-10-26223.00225.00223.00225.004000896000
2016-10-25222.00226.00222.00225.00260005800000
2016-10-24222.00224.00222.00224.0090002005000
2016-10-21223.00224.00223.00224.002000447000
2016-10-20225.00225.00222.00222.0070001560000
2016-10-19225.00225.00225.00225.0050001125000
2016-10-18223.00225.00222.00225.00350007801000
2016-10-17224.00226.00224.00226.004000900000
2016-10-14223.00223.00222.00223.0090002006000
2016-10-13222.00222.00220.00222.00180003990000
2016-10-12223.00223.00223.00223.0060001338000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog