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 |
---|---|---|---|---|---|
2007/12/26 | 446 | 521 | 446 | 520 | 900 |
2007/12/25 | 540 | 540 | 471 | 471 | 600 |
2007/12/21 | 520 | 540 | 520 | 540 | 200 |
2007/12/03 | 550 | 550 | 550 | 550 | 200 |
2007/11/29 | 525 | 540 | 510 | 540 | 400 |
2007/11/27 | 500 | 530 | 500 | 530 | 300 |
2007/11/26 | 480 | 520 | 480 | 500 | 900 |
2007/11/22 | 545 | 545 | 465 | 475 | 1,500 |
2007/11/20 | 550 | 550 | 510 | 548 | 400 |
2007/11/19 | 550 | 550 | 490 | 510 | 800 |
2007/11/16 | 550 | 560 | 550 | 560 | 200 |
2007/11/14 | 500 | 550 | 500 | 550 | 1,600 |
2007/11/08 | 500 | 550 | 500 | 550 | 1,400 |
2007/11/05 | 460 | 500 | 460 | 500 | 200 |
2007/11/01 | 500 | 500 | 500 | 500 | 300 |
2007/10/25 | 550 | 550 | 550 | 550 | 200 |
2007/10/22 | 550 | 550 | 550 | 550 | 200 |
2007/10/17 | 456 | 496 | 456 | 496 | 200 |
2007/10/12 | 470 | 550 | 470 | 550 | 200 |
2007/10/11 | 550 | 550 | 550 | 550 | 100 |
2007/10/01 | 550 | 550 | 550 | 550 | 300 |
2007/09/25 | 560 | 560 | 560 | 560 | 200 |
2007/09/07 | 515 | 550 | 515 | 550 | 300 |
2007/09/06 | 560 | 560 | 549 | 555 | 1,100 |
2007/09/05 | 650 | 650 | 649 | 649 | 600 |
2007/09/04 | 505 | 550 | 505 | 550 | 600 |
2007/09/03 | 505 | 505 | 505 | 505 | 300 |
2007/08/28 | 490 | 490 | 480 | 480 | 400 |
2007/08/27 | 484 | 491 | 484 | 491 | 700 |
2007/08/24 | 445 | 460 | 444 | 460 | 600 |
2007/08/23 | 420 | 445 | 420 | 445 | 800 |
2007/08/22 | 400 | 400 | 400 | 400 | 100 |
2007/08/13 | 430 | 430 | 430 | 430 | 1,000 |
2007/08/01 | 429 | 430 | 429 | 430 | 400 |
2007/07/30 | 430 | 430 | 430 | 430 | 100 |
2007/07/27 | 405 | 405 | 405 | 405 | 100 |
2007/07/25 | 433 | 433 | 413 | 413 | 500 |
2007/07/23 | 413 | 428 | 413 | 428 | 400 |
2007/07/20 | 438 | 438 | 438 | 438 | 300 |
2007/07/19 | 406 | 440 | 406 | 440 | 400 |
2007/07/18 | 416 | 416 | 416 | 416 | 100 |
2007/07/13 | 420 | 420 | 420 | 420 | 2,000 |
2007/07/02 | 428 | 428 | 428 | 428 | 600 |
2007/06/29 | 427 | 428 | 427 | 428 | 200 |
2007/06/26 | 415 | 427 | 415 | 427 | 300 |
2007/06/25 | 428 | 428 | 428 | 428 | 200 |
2007/06/22 | 425 | 429 | 420 | 429 | 600 |
2007/06/20 | 417 | 420 | 415 | 415 | 900 |
2007/06/19 | 417 | 417 | 417 | 417 | 100 |
2007/06/18 | 415 | 420 | 415 | 420 | 1,400 |
2007/06/15 | 430 | 430 | 430 | 430 | 100 |
2007/06/14 | 430 | 430 | 430 | 430 | 500 |
2007/06/13 | 415 | 435 | 415 | 435 | 2,100 |
2007/06/12 | 439 | 439 | 439 | 439 | 200 |
2007/06/11 | 439 | 439 | 439 | 439 | 100 |
2007/06/08 | 433 | 440 | 430 | 440 | 1,800 |
2007/06/07 | 436 | 451 | 436 | 451 | 200 |
2007/06/06 | 451 | 451 | 446 | 451 | 600 |
2007/06/05 | 450 | 450 | 449 | 449 | 300 |
2007/06/04 | 450 | 468 | 450 | 468 | 1,600 |
2007/06/01 | 500 | 500 | 500 | 500 | 300 |
2007/05/25 | 485 | 485 | 485 | 485 | 300 |
2007/05/02 | 492 | 492 | 492 | 492 | 200 |
2007/05/01 | 467 | 490 | 467 | 469 | 800 |
2007/04/25 | 445 | 445 | 445 | 445 | 200 |
2007/04/23 | 430 | 435 | 430 | 435 | 400 |
2007/04/20 | 430 | 431 | 430 | 431 | 200 |
2007/04/19 | 415 | 415 | 415 | 415 | 500 |
2007/04/18 | 419 | 419 | 419 | 419 | 1,000 |
2007/04/17 | 431 | 431 | 424 | 424 | 400 |
2007/04/16 | 441 | 441 | 441 | 441 | 400 |
2007/04/13 | 445 | 445 | 431 | 431 | 800 |
2007/04/12 | 450 | 450 | 450 | 450 | 500 |
2007/04/02 | 478 | 478 | 478 | 478 | 400 |
2007/03/23 | 448 | 449 | 448 | 449 | 500 |
2007/03/22 | 448 | 449 | 448 | 449 | 300 |
2007/03/12 | 478 | 478 | 478 | 478 | 100 |
2007/03/09 | 468 | 468 | 468 | 468 | 100 |
2007/03/08 | 473 | 478 | 473 | 478 | 200 |
2007/03/05 | 448 | 448 | 448 | 448 | 100 |
2007/03/02 | 453 | 453 | 453 | 453 | 100 |
2007/03/01 | 483 | 483 | 483 | 483 | 300 |
2007/02/23 | 500 | 500 | 460 | 460 | 1,100 |
2007/02/01 | 500 | 500 | 490 | 490 | 500 |
2007/01/31 | 445 | 479 | 445 | 479 | 300 |
2007/01/30 | 446 | 479 | 446 | 479 | 400 |
2007/01/25 | 476 | 476 | 476 | 476 | 200 |
2007/01/17 | 471 | 471 | 471 | 471 | 100 |
2007/01/16 | 446 | 446 | 446 | 446 | 200 |
2007/01/10 | 446 | 446 | 446 | 446 | 100 |
2007/01/04 | 466 | 466 | 466 | 466 | 300 |