9073 京極運輸商事(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 115 | 115 | 115 | 115 | 100 | 115 |
| 2002-12-24 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2002-12-17 | 110 | 111 | 110 | 111 | 1,100 | 111 |
| 2002-12-16 | 109 | 110 | 109 | 110 | 4,200 | 110 |
| 2002-12-12 | 110 | 110 | 108 | 108 | 3,400 | 108 |
| 2002-12-10 | 110 | 110 | 110 | 110 | 100 | 110 |
| 2002-12-06 | 106 | 111 | 106 | 111 | 3,700 | 111 |
| 2002-12-04 | 116 | 116 | 116 | 116 | 100 | 116 |
| 2002-12-03 | 115 | 117 | 115 | 117 | 3,000 | 117 |
| 2002-12-02 | 115 | 115 | 114 | 114 | 3,000 | 114 |
| 2002-11-29 | 114 | 114 | 114 | 114 | 3,000 | 114 |
| 2002-11-28 | 110 | 111 | 110 | 111 | 4,300 | 111 |
| 2002-11-27 | 105 | 105 | 105 | 105 | 100 | 105 |
| 2002-11-26 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2002-11-25 | 102 | 103 | 102 | 103 | 3,000 | 103 |
| 2002-11-21 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2002-11-20 | 102 | 103 | 102 | 103 | 4,000 | 103 |
| 2002-11-19 | 101 | 101 | 101 | 101 | 200 | 101 |
| 2002-11-11 | 122 | 122 | 122 | 122 | 300 | 122 |
| 2002-11-08 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2002-11-07 | 117 | 120 | 117 | 120 | 2,800 | 120 |
| 2002-11-06 | 116 | 116 | 116 | 116 | 100 | 116 |
| 2002-11-05 | 132 | 132 | 131 | 131 | 2,200 | 131 |
| 2002-11-01 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2002-10-31 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2002-10-30 | 140 | 140 | 130 | 130 | 1,400 | 130 |
| 2002-10-25 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-10-24 | 145 | 145 | 143 | 143 | 2,000 | 143 |
| 2002-10-23 | 148 | 148 | 148 | 148 | 2,200 | 148 |
| 2002-10-22 | 147 | 147 | 146 | 147 | 1,600 | 147 |
| 2002-10-18 | 146 | 146 | 146 | 146 | 1,400 | 146 |
| 2002-10-16 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-10-15 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2002-10-10 | 150 | 150 | 145 | 145 | 2,200 | 145 |
| 2002-10-04 | 160 | 160 | 160 | 160 | 5,700 | 160 |
| 2002-10-02 | 163 | 165 | 163 | 165 | 4,700 | 165 |
| 2002-09-30 | 162 | 162 | 162 | 162 | 300 | 162 |
| 2002-09-27 | 165 | 166 | 160 | 166 | 7,400 | 166 |
| 2002-09-26 | 161 | 165 | 161 | 165 | 1,900 | 165 |
| 2002-09-25 | 160 | 160 | 160 | 160 | 3,300 | 160 |
| 2002-09-24 | 155 | 165 | 155 | 161 | 12,400 | 161 |
| 2002-09-17 | 160 | 160 | 160 | 160 | 3,100 | 160 |
| 2002-09-13 | 142 | 142 | 142 | 142 | 200 | 142 |
| 2002-09-04 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-09-03 | 155 | 155 | 155 | 155 | 6,900 | 155 |
| 2002-09-02 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2002-08-30 | 165 | 165 | 165 | 165 | 100 | 165 |
| 2002-08-26 | 150 | 160 | 150 | 160 | 2,100 | 160 |
| 2002-08-23 | 180 | 180 | 151 | 151 | 8,000 | 151 |
| 2002-08-21 | 165 | 165 | 165 | 165 | 400 | 165 |
| 2002-08-20 | 165 | 165 | 160 | 160 | 1,100 | 160 |
| 2002-08-19 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-08-14 | 180 | 180 | 170 | 170 | 1,100 | 170 |
| 2002-08-09 | 185 | 185 | 184 | 184 | 2,000 | 184 |
| 2002-08-08 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2002-08-07 | 160 | 184 | 160 | 184 | 5,300 | 184 |
| 2002-08-06 | 155 | 163 | 155 | 163 | 1,100 | 163 |
| 2002-08-02 | 165 | 170 | 165 | 170 | 3,500 | 170 |
| 2002-08-01 | 169 | 170 | 160 | 160 | 4,600 | 160 |
| 2002-07-31 | 174 | 174 | 156 | 170 | 6,100 | 170 |
| 2002-07-30 | 175 | 175 | 175 | 175 | 500 | 175 |
| 2002-07-29 | 182 | 182 | 182 | 182 | 100 | 182 |
| 2002-07-25 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-07-24 | 181 | 198 | 181 | 193 | 4,300 | 193 |
| 2002-07-23 | 181 | 181 | 181 | 181 | 2,500 | 181 |
| 2002-07-22 | 206 | 206 | 206 | 206 | 500 | 206 |
| 2002-07-18 | 215 | 215 | 215 | 215 | 100 | 215 |
| 2002-07-17 | 215 | 215 | 215 | 215 | 600 | 215 |
| 2002-07-16 | 221 | 221 | 221 | 221 | 100 | 221 |
| 2002-07-15 | 226 | 226 | 220 | 220 | 2,900 | 220 |
| 2002-07-12 | 226 | 226 | 226 | 226 | 100 | 226 |
| 2002-07-11 | 250 | 250 | 246 | 246 | 300 | 246 |
| 2002-07-03 | 253 | 253 | 253 | 253 | 100 | 253 |
| 2002-06-27 | 244 | 244 | 244 | 244 | 100 | 244 |
| 2002-06-25 | 247 | 247 | 247 | 247 | 100 | 247 |
| 2002-06-24 | 247 | 247 | 247 | 247 | 100 | 247 |
| 2002-06-18 | 235 | 235 | 235 | 235 | 200 | 235 |
| 2002-06-17 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2002-06-11 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2002-06-04 | 241 | 243 | 241 | 243 | 1,300 | 243 |
| 2002-06-03 | 244 | 244 | 244 | 244 | 800 | 244 |
| 2002-05-30 | 292 | 292 | 292 | 292 | 100 | 292 |
| 2002-05-28 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2002-05-23 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2002-05-22 | 298 | 300 | 298 | 300 | 200 | 300 |
| 2002-05-20 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2002-05-16 | 308 | 308 | 308 | 308 | 100 | 308 |
| 2002-05-15 | 303 | 303 | 303 | 303 | 100 | 303 |
| 2002-05-10 | 312 | 312 | 312 | 312 | 100 | 312 |
| 2002-04-26 | 298 | 298 | 298 | 298 | 100 | 298 |
| 2002-04-25 | 298 | 298 | 298 | 298 | 100 | 298 |
| 2002-04-04 | 323 | 323 | 323 | 323 | 100 | 323 |
| 2002-04-03 | 323 | 323 | 323 | 323 | 100 | 323 |
| 2002-04-02 | 318 | 318 | 318 | 318 | 100 | 318 |
| 2002-03-14 | 249 | 249 | 249 | 249 | 1,800 | 249 |
| 2002-02-25 | 327 | 327 | 327 | 327 | 100 | 327 |
| 2002-02-20 | 327 | 327 | 327 | 327 | 100 | 327 |
| 2002-02-07 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2002-01-31 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2002-01-30 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2002-01-29 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2002-01-22 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2002-01-21 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2002-01-18 | 330 | 330 | 330 | 330 | 100 | 330 |
分割・併合履歴 ： なし