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 |
---|---|---|---|---|---|
2005/12/26 | 598 | 598 | 598 | 598 | 300 |
2005/12/22 | 590 | 590 | 590 | 590 | 200 |
2005/12/20 | 598 | 598 | 538 | 590 | 800 |
2005/12/16 | 550 | 550 | 550 | 550 | 1,000 |
2005/12/14 | 530 | 530 | 530 | 530 | 600 |
2005/12/02 | 556 | 557 | 556 | 557 | 1,200 |
2005/12/01 | 556 | 556 | 556 | 556 | 800 |
2005/11/30 | 556 | 556 | 556 | 556 | 500 |
2005/11/29 | 556 | 556 | 556 | 556 | 1,000 |
2005/11/28 | 555 | 556 | 555 | 556 | 2,000 |
2005/11/25 | 555 | 555 | 554 | 555 | 1,200 |
2005/11/15 | 529 | 529 | 529 | 529 | 100 |
2005/10/28 | 600 | 600 | 600 | 600 | 100 |
2005/10/27 | 603 | 603 | 602 | 602 | 600 |
2005/10/25 | 547 | 547 | 547 | 547 | 100 |
2005/10/19 | 521 | 521 | 521 | 521 | 100 |
2005/10/18 | 525 | 525 | 525 | 525 | 100 |
2005/10/14 | 545 | 545 | 545 | 545 | 200 |
2005/10/12 | 510 | 540 | 510 | 540 | 500 |
2005/10/04 | 540 | 550 | 540 | 550 | 200 |
2005/09/29 | 530 | 530 | 510 | 510 | 200 |
2005/09/26 | 603 | 603 | 603 | 603 | 300 |
2005/09/22 | 575 | 575 | 575 | 575 | 200 |
2005/09/20 | 569 | 575 | 569 | 575 | 700 |
2005/09/02 | 561 | 561 | 561 | 561 | 300 |
2005/09/01 | 543 | 555 | 530 | 530 | 1,100 |
2005/08/31 | 549 | 549 | 549 | 549 | 100 |
2005/08/26 | 555 | 555 | 555 | 555 | 500 |
2005/08/25 | 518 | 550 | 518 | 550 | 400 |
2005/08/23 | 495 | 495 | 494 | 494 | 200 |
2005/08/18 | 520 | 520 | 500 | 500 | 300 |
2005/08/16 | 500 | 500 | 500 | 500 | 300 |
2005/08/15 | 522 | 522 | 501 | 501 | 300 |
2005/08/11 | 530 | 530 | 530 | 530 | 600 |
2005/08/10 | 520 | 521 | 520 | 520 | 500 |
2005/08/08 | 590 | 590 | 585 | 585 | 300 |
2005/08/05 | 590 | 590 | 580 | 580 | 1,300 |
2005/08/04 | 532 | 532 | 532 | 532 | 200 |
2005/08/03 | 543 | 555 | 532 | 532 | 1,500 |
2005/08/02 | 581 | 588 | 581 | 583 | 1,900 |
2005/08/01 | 578 | 578 | 532 | 532 | 700 |
2005/07/29 | 582 | 582 | 582 | 582 | 100 |
2005/07/28 | 590 | 595 | 581 | 595 | 1,200 |
2005/07/27 | 589 | 639 | 585 | 610 | 1,700 |
2005/07/26 | 658 | 667 | 560 | 639 | 7,300 |
2005/07/25 | 648 | 648 | 648 | 648 | 5,100 |
2005/07/22 | 476 | 548 | 476 | 548 | 2,200 |
2005/07/21 | 458 | 468 | 453 | 468 | 1,700 |
2005/07/20 | 639 | 639 | 518 | 518 | 4,300 |
2005/07/19 | 540 | 540 | 540 | 540 | 1,200 |
2005/07/15 | 450 | 460 | 450 | 460 | 200 |
2005/07/14 | 380 | 380 | 380 | 380 | 200 |
2005/07/12 | 450 | 450 | 450 | 450 | 600 |
2005/07/11 | 430 | 430 | 430 | 430 | 100 |
2005/07/07 | 470 | 470 | 470 | 470 | 600 |
2005/07/05 | 450 | 454 | 450 | 454 | 500 |
2005/07/04 | 450 | 450 | 450 | 450 | 100 |
2005/07/01 | 447 | 452 | 447 | 452 | 500 |
2005/06/30 | 452 | 452 | 452 | 452 | 100 |
2005/06/27 | 457 | 457 | 457 | 457 | 700 |
2005/06/24 | 436 | 436 | 436 | 436 | 300 |
2005/06/16 | 410 | 416 | 410 | 414 | 1,000 |
2005/06/15 | 405 | 405 | 405 | 405 | 100 |
2005/06/01 | 401 | 401 | 401 | 401 | 500 |
2005/05/31 | 400 | 401 | 400 | 401 | 600 |
2005/05/30 | 397 | 397 | 397 | 397 | 100 |
2005/05/27 | 447 | 447 | 447 | 447 | 400 |
2005/05/25 | 406 | 406 | 406 | 406 | 400 |
2005/05/23 | 395 | 395 | 387 | 387 | 300 |
2005/05/16 | 400 | 400 | 387 | 387 | 300 |
2005/04/26 | 484 | 484 | 484 | 484 | 300 |
2005/04/25 | 485 | 497 | 485 | 492 | 1,000 |
2005/04/22 | 450 | 490 | 450 | 490 | 1,100 |
2005/04/21 | 455 | 455 | 450 | 450 | 600 |
2005/04/20 | 435 | 435 | 435 | 435 | 600 |
2005/04/19 | 334 | 380 | 334 | 365 | 2,800 |
2005/04/18 | 394 | 394 | 394 | 394 | 400 |
2005/03/25 | 477 | 477 | 477 | 477 | 900 |
2005/03/01 | 440 | 454 | 436 | 454 | 1,300 |
2005/02/28 | 425 | 488 | 425 | 480 | 1,400 |
2005/02/25 | 520 | 520 | 480 | 510 | 1,200 |
2005/02/24 | 534 | 534 | 534 | 534 | 100 |
2005/02/23 | 380 | 534 | 380 | 534 | 700 |
2005/02/22 | 379 | 459 | 379 | 459 | 2,600 |
2005/02/08 | 382 | 382 | 382 | 382 | 100 |
2005/02/07 | 374 | 381 | 374 | 381 | 2,200 |
2005/01/27 | 385 | 385 | 385 | 385 | 600 |
2005/01/25 | 374 | 374 | 374 | 374 | 500 |