9073 京極運輸商事(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-016356496306492,800649
2022-11-306406406306313,500631
2022-11-296806846436435,100643
2022-11-28682682677677200677
2022-11-256896896796891,400689
2022-11-246586796586693,600669
2022-11-226586586486481,300648
2022-11-21648656648656600656
2022-11-186406596406481,000648
2022-11-176516726486483,000648
2022-11-166516716316711,400671
2022-11-156656856496492,300649
2022-11-146526656476651,600665
2022-11-116406446386381,600638
2022-11-106466506426421,800642
2022-11-096486566486561,400656
2022-11-08648648648648100648
2022-11-07632632632632400632
2022-11-04643643642642200642
2022-11-026536536506531,900653
2022-11-01634636634636300636
2022-10-316476476336331,900633
2022-10-28645655645645400645
2022-10-27648648641641700641
2022-10-26---648-648
2022-10-25638648638648300648
2022-10-24645646645646300646
2022-10-216506566466461,000646
2022-10-20654654644653900653
2022-10-19---655-655
2022-10-186516556426551,500655
2022-10-17656656650650300650
2022-10-146406486406481,100648
2022-10-136346406266402,100640
2022-10-12625630625630500630
2022-10-11629629625625300625
2022-10-076116296086291,600629
2022-10-06635635628629500629
2022-10-056016366016362,100636
2022-10-046016095916082,700608
2022-10-036156156016011,600601
2022-09-306176196166171,200617
2022-09-29637637620620400620
2022-09-286306476276392,100639
2022-09-27624633623633900633
2022-09-266216256186252,100625
2022-09-22631633627633500633
2022-09-21627628626628600628
2022-09-20634634634634300634
2022-09-166356356186342,400634
2022-09-156416416306301,300630
2022-09-146426506226402,500640
2022-09-136606606606601,200660
2022-09-12---663-663
2022-09-096716716426631,900663
2022-09-086406806406511,600651
2022-09-07675675640650700650
2022-09-066716916706755,900675
2022-09-056406716326715,000671
2022-09-0261270961265342,100653
2022-09-016126136096092,000609
2022-08-31---611-611
2022-08-30611611611611100611
2022-08-29610613610613200613
2022-08-26619620619620400620
2022-08-256226226206201,000620
2022-08-24614614612612400612
2022-08-23610610610610100610
2022-08-22617617615616300616
2022-08-19618618615617600617
2022-08-18607612607612600612
2022-08-17613613608609300609
2022-08-16615615613613200613
2022-08-156206216056151,100615
2022-08-12610610610610300610
2022-08-10614614606606700606
2022-08-09615615608608800608
2022-08-08615619612619700619
2022-08-05614614612612800612
2022-08-04608614608613500613
2022-08-03613613608608400608
2022-08-02615615606606400606
2022-08-016096096036051,000605
2022-07-29613613609609300609
2022-07-28613613613613100613
2022-07-27612614612613500613
2022-07-26610610606610800610
2022-07-25612612611611700611
2022-07-226126126056091,300609
2022-07-21610613601612800612
2022-07-20611611610610200610
2022-07-19616616608611400611
2022-07-156156176096091,500609
2022-07-14615615615615100615
2022-07-13610610610610600610
2022-07-126066156066102,400610
2022-07-11605605605605100605
2022-07-08610610610610400610
2022-07-07---610-610
2022-07-06---610-610
2022-07-05610610610610200610
2022-07-04---600-600
2022-07-01601601599600500600
2022-06-30601609601601500601
2022-06-29608608599600300600
2022-06-28599599598598500598
2022-06-27593593593593400593
2022-06-245945945885941,500594
2022-06-23---588-588
2022-06-225935965815882,600588
2022-06-215856005856001,600600
2022-06-20586586585585400585
2022-06-176056065815811,800581
2022-06-16608608606606900606
2022-06-15628628612618900618
2022-06-14615615615615700615
2022-06-13620620620620100620
2022-06-10628628622622600622
2022-06-096216266176223,400622
2022-06-086186276176181,200618
2022-06-076156236066184,100618
2022-06-06605613605605400605
2022-06-036026146026051,800605
2022-06-026056215996002,700600
2022-06-016146206046054,100605
2022-05-316286316106143,000614
2022-05-306306386056283,900628
2022-05-275936295886206,600620
2022-05-26601605598598800598
2022-05-25---605-605
2022-05-24613620605605900605
2022-05-236136205966201,200620
2022-05-205856205856154,800615
2022-05-1957064057058014,200580
2022-05-185695805695741,700574
2022-05-17574574569569600569
2022-05-16579579574574300574
2022-05-13572574572573900573
2022-05-125755755725721,500572
2022-05-11575585575585500585
2022-05-105745835745811,200581
2022-05-09584584576576900576
2022-05-06586586567577900577
2022-05-025715775715761,000576
2022-04-285745775745752,500575
2022-04-275775805675731,500573
2022-04-265855855795791,400579
2022-04-255895895835851,400585
2022-04-22586591586589900589
2022-04-215875945875941,400594
2022-04-205935955855861,200586
2022-04-196006005805843,700584
2022-04-18601602600602700602
2022-04-156116115926062,600606
2022-04-145896045896042,600604
2022-04-136026025825882,700588
2022-04-126156156006041,600604
2022-04-115906155906153,500615
2022-04-085925925885902,800590
2022-04-076016015925921,100592
2022-04-066046066006011,400601
2022-04-056146146026031,600603
2022-04-04608608604604500604
2022-04-016206256126121,200612
2022-03-316296316106201,300620
2022-03-306146286056281,500628
2022-03-296396396196301,200630
2022-03-286246486246315,900631
2022-03-256146166026162,300616
2022-03-246056105905951,800595
2022-03-235966205966113,700611
2022-03-225915945905911,800591
2022-03-18590590581581600581
2022-03-175855905825892,400589
2022-03-165805835755822,700582
2022-03-155745815745781,500578
2022-03-145935935745804,200580
2022-03-115875955875931,300593
2022-03-105805965805861,700586
2022-03-095745995745773,800577
2022-03-085945955815811,100581
2022-03-075835865745864,200586
2022-03-045965965825835,000583
2022-03-036096135955969,400596
2022-03-026276276056082,800608
2022-03-016256306256273,900627
2022-02-286146236116133,000613
2022-02-256236236086142,600614
2022-02-246236245706247,900624
2022-02-22635636626626700626
2022-02-216236316216251,300625
2022-02-186156296156235,200623
2022-02-176306356256251,300625
2022-02-166296406286332,000633
2022-02-156556556156353,600635
2022-02-146426456356452,400645
2022-02-106606626376523,100652
2022-02-096466596366565,900656
2022-02-086486496446441,700644
2022-02-076506506416481,000648
2022-02-04649650641649700649
2022-02-036376506376402,500640
2022-02-026456546406422,000642
2022-02-016436626436552,800655
2022-01-316326556326402,700640
2022-01-286246356236351,500635
2022-01-276296426226252,800625
2022-01-266376376256351,100635
2022-01-256466476336383,000638
2022-01-246286366286361,000636
2022-01-216156256116243,500624
2022-01-206106246056152,500615
2022-01-196376376146146,300614
2022-01-186416456396441,800644
2022-01-176386456366432,100643
2022-01-146406406356382,200638
2022-01-136456476386453,400645
2022-01-126336496336453,900645
2022-01-116366406256343,900634
2022-01-076366546366463,800646
2022-01-066366526336345,000634
2022-01-0564266063763810,400638
2022-01-046406586306406,500640

分割・併合履歴 : なし