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 |
---|---|---|---|---|---|
2009/12/25 | 282 | 282 | 282 | 282 | 400 |
2009/12/15 | 281 | 281 | 281 | 281 | 600 |
2009/12/01 | 278 | 278 | 278 | 278 | 300 |
2009/11/25 | 278 | 278 | 278 | 278 | 500 |
2009/11/16 | 271 | 271 | 271 | 271 | 600 |
2009/11/04 | 261 | 261 | 261 | 261 | 100 |
2009/11/02 | 255 | 255 | 255 | 255 | 400 |
2009/10/30 | 245 | 245 | 245 | 245 | 200 |
2009/10/26 | 265 | 265 | 244 | 244 | 500 |
2009/10/23 | 265 | 265 | 241 | 250 | 1,600 |
2009/10/22 | 249 | 265 | 249 | 265 | 2,400 |
2009/10/21 | 243 | 257 | 243 | 257 | 2,400 |
2009/10/20 | 260 | 260 | 253 | 253 | 1,300 |
2009/10/15 | 300 | 300 | 300 | 300 | 400 |
2009/10/01 | 313 | 313 | 313 | 313 | 300 |
2009/09/28 | 300 | 300 | 300 | 300 | 300 |
2009/09/25 | 304 | 304 | 304 | 304 | 100 |
2009/09/15 | 300 | 300 | 300 | 300 | 500 |
2009/09/01 | 300 | 300 | 300 | 300 | 300 |
2009/08/25 | 300 | 300 | 300 | 300 | 600 |
2009/08/24 | 300 | 300 | 300 | 300 | 100 |
2009/08/17 | 305 | 305 | 305 | 305 | 1,000 |
2009/08/03 | 303 | 303 | 303 | 303 | 300 |
2009/07/24 | 290 | 290 | 290 | 290 | 500 |
2009/07/13 | 259 | 264 | 259 | 264 | 1,000 |
2009/07/07 | 294 | 294 | 294 | 294 | 100 |
2009/07/01 | 298 | 298 | 298 | 298 | 300 |
2009/06/25 | 284 | 284 | 284 | 284 | 300 |
2009/06/23 | 270 | 279 | 270 | 279 | 1,400 |
2009/06/19 | 295 | 295 | 295 | 295 | 100 |
2009/06/17 | 292 | 292 | 292 | 292 | 200 |
2009/06/15 | 301 | 301 | 287 | 287 | 600 |
2009/06/11 | 303 | 303 | 303 | 303 | 500 |
2009/06/09 | 291 | 295 | 290 | 295 | 1,500 |
2009/06/08 | 291 | 291 | 291 | 291 | 100 |
2009/06/05 | 293 | 300 | 293 | 296 | 700 |
2009/06/04 | 294 | 304 | 294 | 300 | 1,600 |
2009/06/03 | 307 | 308 | 290 | 308 | 3,200 |
2009/06/02 | 350 | 350 | 292 | 292 | 2,100 |
2009/06/01 | 347 | 347 | 347 | 347 | 100 |
2009/05/25 | 336 | 336 | 336 | 336 | 400 |
2009/05/15 | 321 | 321 | 321 | 321 | 400 |
2009/05/07 | 306 | 306 | 306 | 306 | 300 |
2009/05/01 | 306 | 306 | 306 | 306 | 200 |
2009/04/24 | 296 | 296 | 296 | 296 | 1,700 |
2009/04/23 | 292 | 292 | 290 | 290 | 900 |
2009/04/21 | 280 | 292 | 280 | 292 | 500 |
2009/04/20 | 285 | 305 | 285 | 305 | 2,600 |
2009/04/17 | 310 | 310 | 300 | 300 | 400 |
2009/04/15 | 350 | 350 | 350 | 350 | 500 |
2009/04/10 | 321 | 347 | 321 | 347 | 200 |
2009/04/08 | 311 | 311 | 311 | 311 | 100 |
2009/04/07 | 291 | 301 | 291 | 301 | 600 |
2009/04/02 | 350 | 350 | 350 | 350 | 100 |
2009/04/01 | 349 | 349 | 349 | 349 | 300 |
2009/03/25 | 348 | 348 | 348 | 348 | 300 |
2009/03/16 | 349 | 349 | 349 | 349 | 400 |
2009/03/02 | 356 | 356 | 356 | 356 | 200 |
2009/02/26 | 342 | 342 | 342 | 342 | 400 |
2009/02/17 | 322 | 322 | 311 | 311 | 600 |
2009/02/16 | 321 | 321 | 321 | 321 | 400 |
2009/02/13 | 310 | 310 | 306 | 306 | 500 |
2009/02/12 | 305 | 310 | 305 | 310 | 400 |
2009/02/10 | 375 | 375 | 306 | 306 | 1,100 |
2009/02/09 | 382 | 385 | 377 | 385 | 300 |
2009/02/06 | 357 | 382 | 357 | 382 | 400 |
2009/02/05 | 333 | 351 | 311 | 351 | 900 |
2009/02/04 | 337 | 337 | 333 | 333 | 600 |
2009/02/02 | 377 | 377 | 377 | 377 | 300 |
2009/01/29 | 362 | 362 | 362 | 362 | 400 |
2009/01/28 | 353 | 372 | 353 | 372 | 1,400 |
2009/01/23 | 423 | 423 | 423 | 423 | 200 |
2009/01/15 | 424 | 424 | 424 | 424 | 400 |
2009/01/05 | 405 | 405 | 405 | 405 | 300 |