[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 
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
2016-04-20231.00231.00228.00228.0060001378000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-14220.00227.00220.00227.0060001332000
2016-04-13216.00216.00214.00216.0060001292000
2016-04-12210.00215.00209.00211.0050001057000
2016-04-11210.00211.00208.00210.0090001893000
2016-04-08211.00213.00210.00212.00160003379000
2016-04-07211.00213.00211.00213.004000846000
2016-04-06215.00215.00215.00215.0050001075000
2016-04-05220.00220.00215.00215.00280006107000
2016-04-04221.00221.00221.00221.003000663000
2016-04-01225.00225.00219.00219.00100002219000
2016-03-31225.00225.00224.00224.004000897000
2016-03-30225.00225.00225.00225.002000450000
2016-03-29229.00229.00224.00224.0060001361000
2016-03-28228.00230.00227.00230.00240005467000
2016-03-25232.00232.00226.00229.00160003680000
2016-03-24229.00234.00229.00229.004000921000
2016-03-23232.00232.00230.00230.003000694000
2016-03-22231.00231.00231.00231.0080001848000
2016-03-18237.00237.00226.00233.00280006458000
2016-03-17235.00235.00234.00234.003000704000
2016-03-16234.00234.00234.00234.002000468000
2016-03-15236.00236.00233.00233.0060001413000
2016-03-14233.00242.00233.00236.00200004752000
2016-03-11226.00233.00225.00233.00270006136000
2016-03-10226.00228.00226.00227.006900015604000
2016-03-09227.00227.00223.00226.00100002254000
2016-03-08229.00229.00227.00228.0060001367000
2016-03-07231.00231.00228.00228.00120002759000
2016-03-04231.00231.00228.00230.00190004361000
2016-03-03232.00233.00230.00233.00200004617000
2016-03-02229.00233.00225.00232.00210004854000
2016-03-01221.00230.00221.00230.00200004477000
2016-02-29223.00223.00221.00221.004000886000
2016-02-26222.00222.00222.00222.0050001110000
2016-02-25216.00219.00214.00219.00220004744000
2016-02-24217.00217.00210.00213.00300006419000
2016-02-23218.00218.00217.00217.0060001307000
2016-02-22217.00218.00216.00218.00140003041000
2016-02-19220.00221.00217.00217.00150003283000
2016-02-18221.00225.00219.00225.00150003344000
2016-02-17222.00223.00217.00217.0060001319000
2016-02-16219.00223.00219.00223.00220004822000
2016-02-15221.00224.00216.00219.00260005697000
2016-02-12226.00226.00200.00216.005200010961000
2016-02-10241.00241.00230.00230.00240005647000
2016-02-09249.00249.00233.00233.0010700025650000
2016-02-08263.00263.00253.00256.005500014333000
2016-02-05276.00279.00269.00279.005200014096000
2016-02-04276.00277.00275.00275.0090002481000
2016-02-03272.00277.00272.00276.00160004395000
2016-02-02271.00272.00271.00272.00180004879000
2016-02-01271.00276.00270.00271.00170004628000
2016-01-29268.00272.00268.00269.00120003235000
2016-01-28270.00270.00265.00269.0090002414000
2016-01-27263.00266.00263.00264.0040001058000
2016-01-26261.00264.00261.00264.0040001047000
2016-01-25265.00265.00261.00265.00130003431000
2016-01-22254.00261.00254.00260.00180004624000
2016-01-21257.00261.00255.00255.009100023587000
2016-01-20266.00266.00263.00263.003000795000
2016-01-19259.00260.00259.00260.0040001039000
2016-01-18260.00260.00256.00257.00120003096000
2016-01-15266.00266.00261.00261.0090002375000
2016-01-14262.00263.00259.00260.00250006528000
2016-01-13263.00267.00263.00267.0070001861000
2016-01-12262.00262.00255.00255.00210005424000
2016-01-08262.00263.00261.00263.0080002093000
2016-01-07264.00267.00262.00263.00110002905000
2016-01-06267.00267.00265.00265.002000532000
2016-01-0500
2016-01-0400
2015-12-30268.00268.00268.00268.002000536000
2015-12-29268.00275.00268.00268.00210005708000
2015-12-28264.00272.00264.00265.00150004014000
2015-12-25264.00265.00264.00265.00200005282000
2015-12-24270.00270.00265.00265.003900010422000
2015-12-22269.00269.00266.00266.003000802000
2015-12-21270.00270.00266.00267.00170004566000
2015-12-18274.00275.00270.00270.00300008163000
2015-12-17273.00275.00272.00274.00150004098000
2015-12-16277.00277.00273.00273.003000823000
2015-12-15273.00273.00271.00272.00110002991000
2015-12-14271.00273.00270.00273.00270007328000
2015-12-11275.00277.00275.00276.0040001104000
2015-12-10274.00275.00272.00275.0040001096000
2015-12-09276.00276.00275.00275.0060001655000
2015-12-08276.00277.00275.00276.00310008564000
2015-12-07280.00280.00276.00277.00200005593000
2015-12-04277.00277.00269.00274.00330008997000
2015-12-03282.00282.00277.00277.00140003889000
2015-12-02280.00280.00279.00279.002000559000
2015-12-01280.00281.00279.00280.0080002240000
2015-11-30281.00281.00279.00279.0060001680000
2015-11-27278.00280.00275.00280.00220006124000
2015-11-26274.00279.00274.00278.00140003872000

   ※ 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