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 |
---|---|---|---|---|---|
2006/12/27 | 451 | 451 | 451 | 451 | 100 |
2006/12/25 | 485 | 485 | 485 | 485 | 200 |
2006/12/22 | 470 | 475 | 470 | 475 | 200 |
2006/12/21 | 450 | 450 | 450 | 450 | 600 |
2006/12/19 | 450 | 450 | 450 | 450 | 600 |
2006/12/11 | 480 | 480 | 480 | 480 | 200 |
2006/12/08 | 479 | 487 | 479 | 487 | 1,000 |
2006/12/07 | 479 | 479 | 479 | 479 | 200 |
2006/12/01 | 483 | 483 | 458 | 458 | 500 |
2006/11/30 | 460 | 460 | 460 | 460 | 100 |
2006/11/29 | 448 | 448 | 441 | 441 | 1,000 |
2006/11/28 | 452 | 453 | 442 | 453 | 600 |
2006/11/27 | 460 | 470 | 460 | 470 | 700 |
2006/11/24 | 493 | 493 | 493 | 493 | 200 |
2006/11/21 | 465 | 493 | 435 | 493 | 2,800 |
2006/11/15 | 508 | 509 | 508 | 509 | 300 |
2006/11/14 | 500 | 500 | 500 | 500 | 400 |
2006/11/13 | 503 | 504 | 500 | 500 | 800 |
2006/11/10 | 515 | 515 | 440 | 445 | 6,500 |
2006/11/09 | 510 | 510 | 510 | 510 | 200 |
2006/11/08 | 485 | 510 | 461 | 466 | 1,200 |
2006/11/07 | 510 | 510 | 510 | 510 | 1,000 |
2006/11/06 | 540 | 540 | 540 | 540 | 100 |
2006/11/01 | 521 | 521 | 510 | 510 | 400 |
2006/10/31 | 493 | 510 | 493 | 510 | 500 |
2006/10/30 | 463 | 463 | 463 | 463 | 400 |
2006/10/25 | 510 | 510 | 510 | 510 | 200 |
2006/10/24 | 490 | 490 | 490 | 490 | 100 |
2006/10/23 | 485 | 485 | 485 | 485 | 100 |
2006/10/20 | 478 | 480 | 478 | 480 | 200 |
2006/10/19 | 473 | 473 | 473 | 473 | 100 |
2006/10/16 | 469 | 469 | 469 | 469 | 100 |
2006/10/10 | 486 | 486 | 486 | 486 | 100 |
2006/10/05 | 485 | 485 | 485 | 485 | 100 |
2006/10/04 | 520 | 520 | 485 | 485 | 1,400 |
2006/10/03 | 480 | 480 | 475 | 475 | 1,300 |
2006/10/02 | 542 | 542 | 502 | 505 | 600 |
2006/09/29 | 504 | 544 | 504 | 544 | 2,700 |
2006/09/28 | 502 | 506 | 502 | 506 | 200 |
2006/09/27 | 521 | 521 | 521 | 521 | 1,000 |
2006/09/26 | 520 | 520 | 501 | 501 | 400 |
2006/09/25 | 599 | 608 | 510 | 510 | 6,800 |
2006/09/22 | 479 | 509 | 472 | 509 | 800 |
2006/09/21 | 419 | 419 | 419 | 419 | 100 |
2006/09/20 | 512 | 512 | 459 | 459 | 400 |
2006/09/15 | 500 | 500 | 500 | 500 | 100 |
2006/09/13 | 543 | 543 | 515 | 515 | 1,600 |
2006/09/07 | 523 | 523 | 523 | 523 | 100 |
2006/09/04 | 584 | 584 | 584 | 584 | 100 |
2006/09/01 | 584 | 584 | 584 | 584 | 300 |
2006/08/31 | 529 | 559 | 529 | 559 | 400 |
2006/08/30 | 513 | 513 | 513 | 513 | 400 |
2006/08/25 | 556 | 556 | 511 | 511 | 900 |
2006/08/24 | 530 | 562 | 502 | 511 | 2,100 |
2006/08/23 | 593 | 593 | 500 | 500 | 500 |
2006/08/22 | 545 | 545 | 543 | 543 | 200 |
2006/08/21 | 544 | 544 | 544 | 544 | 100 |
2006/08/18 | 535 | 550 | 535 | 550 | 300 |
2006/08/17 | 550 | 550 | 550 | 550 | 100 |
2006/08/01 | 490 | 490 | 490 | 490 | 400 |
2006/07/25 | 510 | 510 | 510 | 510 | 300 |
2006/07/06 | 500 | 500 | 500 | 500 | 100 |
2006/07/03 | 570 | 570 | 570 | 570 | 200 |
2006/06/23 | 580 | 580 | 580 | 580 | 200 |
2006/06/22 | 559 | 600 | 559 | 570 | 3,000 |
2006/06/21 | 482 | 540 | 482 | 540 | 500 |
2006/06/12 | 480 | 480 | 480 | 480 | 100 |
2006/06/09 | 481 | 481 | 480 | 480 | 300 |
2006/06/08 | 500 | 500 | 500 | 500 | 100 |
2006/06/02 | 531 | 531 | 529 | 529 | 400 |
2006/06/01 | 506 | 506 | 506 | 506 | 100 |
2006/05/30 | 482 | 482 | 482 | 482 | 100 |
2006/05/26 | 551 | 551 | 481 | 481 | 500 |
2006/05/25 | 525 | 525 | 525 | 525 | 100 |
2006/05/22 | 491 | 491 | 491 | 491 | 300 |
2006/05/19 | 540 | 550 | 519 | 519 | 1,000 |
2006/05/18 | 475 | 475 | 475 | 475 | 100 |
2006/05/17 | 575 | 575 | 490 | 490 | 200 |
2006/05/01 | 590 | 590 | 590 | 590 | 300 |
2006/04/25 | 580 | 580 | 580 | 580 | 200 |
2006/04/19 | 570 | 570 | 570 | 570 | 200 |
2006/04/17 | 570 | 570 | 570 | 570 | 300 |
2006/04/14 | 575 | 575 | 575 | 575 | 200 |
2006/04/13 | 570 | 580 | 570 | 575 | 1,300 |
2006/03/30 | 580 | 590 | 580 | 590 | 400 |
2006/03/28 | 586 | 586 | 550 | 550 | 400 |
2006/03/27 | 570 | 570 | 570 | 570 | 100 |
2006/03/24 | 562 | 562 | 555 | 555 | 700 |
2006/03/23 | 537 | 537 | 536 | 536 | 300 |
2006/03/22 | 575 | 575 | 536 | 536 | 1,000 |
2006/03/20 | 590 | 590 | 535 | 550 | 300 |
2006/03/16 | 550 | 580 | 550 | 580 | 1,300 |
2006/03/09 | 529 | 559 | 529 | 559 | 2,000 |
2006/03/08 | 560 | 560 | 522 | 559 | 300 |
2006/03/07 | 550 | 550 | 550 | 550 | 100 |
2006/03/03 | 560 | 560 | 560 | 560 | 100 |
2006/03/01 | 590 | 590 | 560 | 560 | 500 |
2006/02/24 | 598 | 598 | 598 | 598 | 500 |
2006/02/20 | 570 | 570 | 570 | 570 | 100 |
2006/02/15 | 570 | 570 | 570 | 570 | 1,000 |
2006/01/31 | 600 | 600 | 600 | 600 | 200 |
2006/01/30 | 600 | 600 | 600 | 600 | 400 |
2006/01/27 | 600 | 600 | 600 | 600 | 600 |
2006/01/19 | 575 | 575 | 575 | 575 | 100 |
2006/01/18 | 555 | 555 | 555 | 555 | 100 |
2006/01/17 | 555 | 555 | 555 | 555 | 200 |
2006/01/16 | 553 | 553 | 553 | 553 | 200 |
2006/01/11 | 585 | 590 | 585 | 590 | 1,000 |
2006/01/10 | 550 | 590 | 550 | 590 | 1,000 |
2006/01/06 | 600 | 600 | 600 | 600 | 1,200 |