京極運輸商事(9073)の株価時系列情報
京極運輸商事(9073)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 |
---|---|---|---|---|---|
2003/12/26 | 343 | 343 | 343 | 343 | 1,200 |
2003/12/19 | 291 | 291 | 291 | 291 | 100 |
2003/12/10 | 365 | 365 | 365 | 365 | 100 |
2003/11/26 | 320 | 320 | 315 | 315 | 1,600 |
2003/11/25 | 315 | 315 | 315 | 315 | 500 |
2003/11/21 | 260 | 300 | 260 | 300 | 1,100 |
2003/11/20 | 260 | 260 | 260 | 260 | 200 |
2003/11/18 | 279 | 279 | 279 | 279 | 100 |
2003/11/11 | 314 | 314 | 314 | 314 | 100 |
2003/10/29 | 279 | 279 | 279 | 279 | 200 |
2003/10/28 | 280 | 281 | 280 | 280 | 1,300 |
2003/10/22 | 250 | 250 | 250 | 250 | 100 |
2003/10/17 | 212 | 277 | 212 | 277 | 2,000 |
2003/10/10 | 220 | 220 | 220 | 220 | 600 |
2003/10/07 | 220 | 220 | 220 | 220 | 1,000 |
2003/09/29 | 230 | 230 | 230 | 230 | 2,400 |
2003/09/26 | 217 | 220 | 217 | 220 | 7,000 |
2003/09/25 | 212 | 212 | 209 | 212 | 2,100 |
2003/09/17 | 192 | 192 | 191 | 192 | 3,500 |
2003/09/01 | 220 | 220 | 220 | 220 | 100 |
2003/08/26 | 213 | 213 | 213 | 213 | 2,800 |
2003/08/25 | 203 | 203 | 203 | 203 | 900 |
2003/08/22 | 191 | 205 | 191 | 205 | 400 |
2003/08/18 | 211 | 211 | 191 | 191 | 2,300 |
2003/08/15 | 210 | 210 | 210 | 210 | 3,800 |
2003/08/14 | 210 | 210 | 210 | 210 | 2,100 |
2003/08/13 | 191 | 210 | 190 | 210 | 3,700 |
2003/08/08 | 183 | 183 | 183 | 183 | 500 |
2003/08/05 | 202 | 202 | 202 | 202 | 1,900 |
2003/07/31 | 210 | 210 | 200 | 200 | 4,200 |
2003/07/30 | 195 | 195 | 195 | 195 | 100 |
2003/07/29 | 230 | 232 | 230 | 232 | 3,100 |
2003/07/28 | 232 | 232 | 232 | 232 | 1,600 |
2003/07/10 | 228 | 228 | 228 | 228 | 100 |
2003/07/04 | 228 | 228 | 228 | 228 | 1,000 |
2003/06/30 | 230 | 230 | 220 | 230 | 1,500 |
2003/06/27 | 220 | 235 | 220 | 235 | 4,300 |
2003/06/26 | 220 | 230 | 220 | 220 | 2,200 |
2003/06/25 | 210 | 210 | 210 | 210 | 1,400 |
2003/06/24 | 195 | 195 | 195 | 195 | 2,200 |
2003/06/18 | 209 | 215 | 209 | 215 | 5,900 |
2003/06/16 | 187 | 199 | 187 | 188 | 13,500 |
2003/06/13 | 188 | 188 | 188 | 188 | 100 |
2003/06/12 | 185 | 189 | 185 | 189 | 4,500 |
2003/06/10 | 187 | 187 | 187 | 187 | 500 |
2003/06/02 | 188 | 188 | 188 | 188 | 100 |
2003/05/28 | 167 | 167 | 165 | 165 | 4,000 |
2003/05/26 | 189 | 189 | 164 | 164 | 1,400 |
2003/05/23 | 181 | 181 | 181 | 181 | 3,600 |
2003/05/16 | 179 | 185 | 179 | 185 | 4,300 |
2003/05/15 | 170 | 175 | 170 | 175 | 200 |
2003/05/08 | 170 | 170 | 170 | 170 | 200 |
2003/05/06 | 170 | 175 | 170 | 175 | 3,400 |
2003/05/01 | 170 | 170 | 170 | 170 | 2,000 |
2003/04/30 | 175 | 175 | 175 | 175 | 1,000 |
2003/04/28 | 155 | 155 | 155 | 155 | 500 |
2003/04/25 | 177 | 177 | 177 | 177 | 1,000 |
2003/04/24 | 177 | 177 | 177 | 177 | 2,000 |
2003/04/17 | 167 | 177 | 167 | 177 | 3,000 |
2003/04/14 | 177 | 177 | 177 | 177 | 2,000 |
2003/04/11 | 169 | 169 | 169 | 169 | 100 |
2003/04/10 | 169 | 169 | 169 | 169 | 2,000 |
2003/04/09 | 169 | 169 | 169 | 169 | 1,800 |
2003/04/04 | 145 | 150 | 145 | 150 | 6,000 |
2003/04/03 | 139 | 145 | 139 | 145 | 5,900 |
2003/04/02 | 138 | 139 | 138 | 139 | 1,800 |
2003/04/01 | 130 | 139 | 130 | 139 | 500 |
2003/03/31 | 130 | 139 | 130 | 139 | 3,000 |
2003/03/18 | 126 | 126 | 125 | 125 | 4,200 |
2003/03/17 | 126 | 126 | 126 | 126 | 900 |
2003/03/14 | 131 | 131 | 125 | 125 | 3,300 |
2003/03/13 | 136 | 136 | 136 | 136 | 3,200 |
2003/03/12 | 135 | 136 | 135 | 136 | 3,100 |
2003/02/28 | 121 | 121 | 121 | 121 | 500 |
2003/02/26 | 121 | 121 | 121 | 121 | 900 |
2003/02/25 | 139 | 139 | 131 | 134 | 6,600 |
2003/02/24 | 130 | 140 | 130 | 140 | 3,200 |
2003/02/21 | 127 | 129 | 127 | 128 | 11,300 |
2003/02/20 | 121 | 127 | 120 | 127 | 9,200 |
2003/02/19 | 121 | 125 | 121 | 125 | 7,100 |
2003/02/18 | 121 | 121 | 121 | 121 | 2,000 |
2003/02/17 | 121 | 121 | 121 | 121 | 4,500 |
2003/02/14 | 120 | 120 | 117 | 120 | 1,100 |
2003/02/12 | 117 | 120 | 117 | 120 | 300 |
2003/02/07 | 125 | 125 | 125 | 125 | 100 |
2003/02/06 | 124 | 124 | 124 | 124 | 3,000 |
2003/02/04 | 129 | 129 | 129 | 129 | 200 |
2003/01/31 | 120 | 120 | 120 | 120 | 600 |
2003/01/30 | 120 | 120 | 120 | 120 | 400 |
2003/01/29 | 120 | 120 | 120 | 120 | 100 |
2003/01/28 | 120 | 120 | 120 | 120 | 100 |
2003/01/27 | 120 | 120 | 119 | 119 | 1,700 |
2003/01/24 | 120 | 120 | 120 | 120 | 300 |
2003/01/23 | 119 | 120 | 119 | 120 | 1,300 |
2003/01/20 | 120 | 120 | 120 | 120 | 100 |
2003/01/17 | 120 | 120 | 120 | 120 | 300 |
2003/01/15 | 120 | 120 | 120 | 120 | 100 |
2003/01/14 | 120 | 120 | 120 | 120 | 100 |
2003/01/10 | 120 | 120 | 120 | 120 | 400 |
2003/01/06 | 120 | 120 | 120 | 120 | 100 |