[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 
2017-04-27282.00283.00280.00280.00100002818000
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
2016-10-11225.00225.00224.00224.003000674000
2016-10-07222.00223.00222.00222.00330007327000
2016-10-06223.00223.00222.00223.0080001781000
2016-10-05222.00222.00222.00222.004000888000
2016-10-04225.00225.00225.00225.001000225000
2016-10-03225.00225.00225.00225.004000900000
2016-09-30222.00225.00219.00225.00360007926000
2016-09-29235.00235.00219.00223.0070001568000
2016-09-28237.00237.00237.00237.002000474000
2016-09-27229.00229.00229.00229.001000229000
2016-09-26227.00227.00227.00227.0060001362000
2016-09-23221.00223.00221.00223.0050001108000
2016-09-21220.00221.00220.00221.00120002649000
2016-09-20221.00222.00220.00220.00210004645000
2016-09-16221.00221.00219.00221.00140003092000
2016-09-15221.00221.00218.00221.00140003091000
2016-09-14221.00221.00221.00221.00130002873000
2016-09-13221.00221.00219.00221.00140003092000
2016-09-12221.00221.00218.00221.00240005281000
2016-09-09221.00222.00220.00222.00230005081000
2016-09-08221.00222.00221.00222.00210004643000
2016-09-07222.00222.00222.00222.001000222000
2016-09-06221.00222.00221.00222.004000885000
2016-09-05222.00222.00221.00222.00100002219000
2016-09-02222.00222.00222.00222.002000444000
2016-09-01221.00222.00219.00222.00330007293000
2016-08-31222.00222.00221.00221.004000886000
2016-08-30222.00222.00222.00222.003000666000
2016-08-29220.00221.00220.00221.00130002861000
2016-08-26222.00222.00222.00222.002000444000
2016-08-25226.00226.00219.00222.00320007153000
2016-08-24220.00225.00220.00225.00150003344000
2016-08-23219.00219.00218.00218.00180003927000
2016-08-22219.00219.00218.00218.00120002621000
2016-08-19220.00220.00219.00219.002000439000
2016-08-18219.00220.00219.00220.00270005937000
2016-08-1700
2016-08-16223.00223.00218.00218.0090001974000
2016-08-15221.00221.00218.00218.00100002192000
2016-08-12216.00222.00216.00222.00170003723000
2016-08-10214.00216.00213.00214.00110002357000
2016-08-09215.00216.00213.00213.00250005371000
2016-08-08214.00215.00209.00215.005100010795000
2016-08-05199.00199.00199.00199.001000199000
2016-08-04196.00196.00196.00196.003000588000
2016-08-03197.00198.00197.00198.004000790000
2016-08-02199.00199.00199.00199.001000199000
2016-08-0100
2016-07-29198.00198.00198.00198.002000396000
2016-07-28200.00200.00195.00195.0080001589000
2016-07-27198.00198.00198.00198.001000198000
2016-07-26198.00198.00198.00198.0070001386000
2016-07-25195.00196.00195.00196.00340006634000
2016-07-22193.00196.00193.00195.00100001946000
2016-07-21191.00194.00191.00193.00250004794000
2016-07-20191.00191.00191.00191.00100001910000
2016-07-19194.00194.00191.00191.00220004214000
2016-07-15195.00198.00194.00194.00200003908000
2016-07-14194.00195.00194.00194.00150002921000
2016-07-13196.00196.00196.00196.001000196000
2016-07-12194.00196.00194.00196.0060001171000
2016-07-1100
2016-07-08191.00193.00190.00193.003000574000
2016-07-0700
2016-07-0600
2016-07-05193.00193.00193.00193.002000386000
2016-07-04193.00193.00193.00193.001000193000
2016-07-01190.00190.00190.00190.001000190000
2016-06-30189.00189.00189.00189.002000378000
2016-06-29188.00190.00188.00190.003000568000
2016-06-28191.00191.00185.00185.0080001494000
2016-06-27190.00190.00185.00186.00230004320000
2016-06-24198.00198.00183.00185.00360006775000
2016-06-23199.00199.00199.00199.0070001393000
2016-06-22200.00200.00200.00200.004000800000
2016-06-21199.00200.00199.00200.003000599000
2016-06-20200.00200.00200.00200.001000200000
2016-06-1700
2016-06-16200.00200.00196.00196.004000793000
2016-06-1500
2016-06-14199.00199.00198.00198.0060001191000
2016-06-13206.00206.00199.00199.00230004635000
2016-06-10205.00205.00205.00205.002000410000
2016-06-09204.00204.00204.00204.003000612000
2016-06-08205.00205.00205.00205.001000205000
2016-06-07205.00205.00205.00205.00100002050000
2016-06-06207.00207.00207.00207.001000207000
2016-06-0300
2016-06-0200
2016-06-01209.00209.00207.00207.0050001040000
2016-05-31208.00208.00208.00208.004000832000
2016-05-30207.00208.00207.00208.002000415000
2016-05-27206.00206.00206.00206.002000412000
2016-05-26210.00210.00206.00207.0070001460000
2016-05-25209.00209.00209.00209.00100002090000
2016-05-24208.00209.00208.00209.002000417000
2016-05-23208.00208.00207.00207.003000622000
2016-05-20208.00208.00207.00207.0050001039000
2016-05-19208.00208.00207.00207.003000622000
2016-05-18209.00209.00207.00208.00190003962000
2016-05-17210.00210.00210.00210.001000210000
2016-05-16213.00213.00209.00209.0050001056000
2016-05-1300
2016-05-12211.00213.00207.00213.00260005444000
2016-05-11222.00222.00208.00210.0011700024792000
2016-05-10222.00229.00221.00229.0050001118000
2016-05-09218.00218.00218.00218.001000218000
2016-05-06218.00218.00218.00218.002000436000
2016-05-02218.00218.00218.00218.002000436000
2016-04-28225.00225.00221.00221.002000446000
2016-04-27228.00228.00228.00228.001000228000
2016-04-26228.00228.00225.00225.0060001358000
2016-04-25229.00229.00229.00229.0080001832000
2016-04-22226.00229.00226.00229.00140003167000
2016-04-21228.00228.00228.00228.001000228000

   ※ 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