9073 京極運輸商事(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	587	587	584	584	200	584
2023-06-07	585	585	585	585	100	585
2023-06-06	581	586	581	586	300	586
2023-06-05	580	588	580	581	900	581
2023-06-02	578	587	578	579	900	579
2023-06-01	583	583	583	583	200	583
2023-05-31	588	588	578	578	200	578
2023-05-30	579	579	578	578	200	578
2023-05-29	588	590	582	582	1,900	582
2023-05-26	586	587	586	587	400	587
2023-05-25	587	587	583	583	900	583
2023-05-24	581	586	581	586	1,900	586
2023-05-23	580	581	580	580	500	580
2023-05-22	581	582	579	579	600	579
2023-05-19	579	579	579	579	300	579
2023-05-18	574	574	574	574	200	574
2023-05-17	577	578	574	578	800	578
2023-05-16	576	581	576	576	500	576
2023-05-15	576	580	572	579	1,200	579
2023-05-12	580	581	580	581	200	581
2023-05-11	-	-	-	574	-	574
2023-05-10	577	579	572	574	900	574
2023-05-09	576	578	572	572	400	572
2023-05-08	571	572	570	570	900	570
2023-05-02	571	571	571	571	600	571
2023-05-01	576	577	573	573	1,100	573
2023-04-28	584	584	575	575	400	575
2023-04-27	579	579	579	579	100	579
2023-04-26	581	581	579	579	300	579
2023-04-25	585	585	580	585	1,200	585
2023-04-24	578	578	577	577	300	577
2023-04-21	586	586	584	586	1,300	586
2023-04-20	587	587	580	580	1,000	580
2023-04-19	-	-	-	586	-	586
2023-04-18	585	586	584	586	2,600	586
2023-04-17	579	582	579	582	200	582
2023-04-14	584	584	579	579	2,300	579
2023-04-13	580	583	574	582	400	582
2023-04-12	582	585	582	584	1,000	584
2023-04-11	575	585	575	585	1,100	585
2023-04-10	565	574	565	574	300	574
2023-04-07	-	-	-	565	-	565
2023-04-06	566	566	565	565	900	565
2023-04-05	-	-	-	570	-	570
2023-04-04	569	580	569	570	1,600	570
2023-04-03	566	569	565	569	800	569
2023-03-31	569	575	569	575	1,200	575
2023-03-30	566	569	566	569	500	569
2023-03-29	563	566	563	566	200	566
2023-03-28	566	567	566	567	400	567
2023-03-27	568	568	568	568	100	568
2023-03-24	563	569	561	561	2,000	561
2023-03-23	562	563	553	553	400	553
2023-03-22	552	557	552	557	300	557
2023-03-20	560	560	550	550	3,000	550
2023-03-17	568	570	568	570	200	570
2023-03-16	564	565	564	565	1,100	565
2023-03-15	578	579	578	578	2,100	578
2023-03-14	568	569	568	569	400	569
2023-03-13	555	586	555	586	8,900	586
2023-03-10	570	573	569	569	2,300	569
2023-03-09	575	577	567	576	1,100	576
2023-03-08	577	577	577	577	700	577
2023-03-07	570	575	566	575	4,800	575
2023-03-06	-	-	-	572	-	572
2023-03-03	575	575	567	572	1,200	572
2023-03-02	565	577	565	568	4,700	568
2023-03-01	575	575	568	569	1,200	569
2023-02-28	566	575	561	575	5,600	575
2023-02-27	565	565	564	564	400	564
2023-02-24	565	565	557	564	1,800	564
2023-02-22	560	560	558	558	200	558
2023-02-21	559	563	557	563	700	563
2023-02-20	564	564	559	559	300	559
2023-02-17	565	565	555	564	1,000	564
2023-02-16	556	566	555	566	1,700	566
2023-02-15	556	556	556	556	200	556
2023-02-14	555	559	555	555	500	555
2023-02-13	554	554	552	553	400	553
2023-02-10	-	-	-	558	-	558
2023-02-09	-	-	-	558	-	558
2023-02-08	555	559	555	558	800	558
2023-02-07	559	561	557	557	700	557
2023-02-06	564	564	556	561	1,600	561
2023-02-03	553	558	553	558	1,300	558
2023-02-02	566	566	561	563	500	563
2023-02-01	562	566	561	566	600	566
2023-01-31	560	566	560	566	1,300	566
2023-01-30	567	570	560	570	1,300	570
2023-01-27	564	567	564	567	500	567
2023-01-26	567	567	561	564	1,100	564
2023-01-25	568	569	567	568	4,300	568
2023-01-24	560	565	551	565	2,500	565
2023-01-23	564	564	563	563	1,100	563
2023-01-20	553	560	553	559	800	559
2023-01-19	550	559	549	559	600	559
2023-01-18	560	562	555	560	1,000	560
2023-01-17	551	562	551	554	1,600	554
2023-01-16	553	554	547	547	600	547
2023-01-13	555	555	551	555	600	555
2023-01-12	555	555	547	554	1,700	554
2023-01-11	554	560	544	555	7,000	555
2023-01-10	551	553	547	551	1,000	551
2023-01-06	545	553	545	551	1,900	551
2023-01-05	547	551	547	550	1,300	550
2023-01-04	545	554	545	545	800	545

分割・併合履歴：なし