9073 京極運輸商事(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 343 | 343 | 343 | 343 | 1,200 | 343 |
| 2003-12-19 | 291 | 291 | 291 | 291 | 100 | 291 |
| 2003-12-10 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2003-11-26 | 320 | 320 | 315 | 315 | 1,600 | 315 |
| 2003-11-25 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2003-11-21 | 260 | 300 | 260 | 300 | 1,100 | 300 |
| 2003-11-20 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2003-11-18 | 279 | 279 | 279 | 279 | 100 | 279 |
| 2003-11-11 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2003-10-29 | 279 | 279 | 279 | 279 | 200 | 279 |
| 2003-10-28 | 280 | 281 | 280 | 280 | 1,300 | 280 |
| 2003-10-22 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2003-10-17 | 212 | 277 | 212 | 277 | 2,000 | 277 |
| 2003-10-10 | 220 | 220 | 220 | 220 | 600 | 220 |
| 2003-10-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-09-29 | 230 | 230 | 230 | 230 | 2,400 | 230 |
| 2003-09-26 | 217 | 220 | 217 | 220 | 7,000 | 220 |
| 2003-09-25 | 212 | 212 | 209 | 212 | 2,100 | 212 |
| 2003-09-17 | 192 | 192 | 191 | 192 | 3,500 | 192 |
| 2003-09-01 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2003-08-26 | 213 | 213 | 213 | 213 | 2,800 | 213 |
| 2003-08-25 | 203 | 203 | 203 | 203 | 900 | 203 |
| 2003-08-22 | 191 | 205 | 191 | 205 | 400 | 205 |
| 2003-08-18 | 211 | 211 | 191 | 191 | 2,300 | 191 |
| 2003-08-15 | 210 | 210 | 210 | 210 | 3,800 | 210 |
| 2003-08-14 | 210 | 210 | 210 | 210 | 2,100 | 210 |
| 2003-08-13 | 191 | 210 | 190 | 210 | 3,700 | 210 |
| 2003-08-08 | 183 | 183 | 183 | 183 | 500 | 183 |
| 2003-08-05 | 202 | 202 | 202 | 202 | 1,900 | 202 |
| 2003-07-31 | 210 | 210 | 200 | 200 | 4,200 | 200 |
| 2003-07-30 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2003-07-29 | 230 | 232 | 230 | 232 | 3,100 | 232 |
| 2003-07-28 | 232 | 232 | 232 | 232 | 1,600 | 232 |
| 2003-07-10 | 228 | 228 | 228 | 228 | 100 | 228 |
| 2003-07-04 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-06-30 | 230 | 230 | 220 | 230 | 1,500 | 230 |
| 2003-06-27 | 220 | 235 | 220 | 235 | 4,300 | 235 |
| 2003-06-26 | 220 | 230 | 220 | 220 | 2,200 | 220 |
| 2003-06-25 | 210 | 210 | 210 | 210 | 1,400 | 210 |
| 2003-06-24 | 195 | 195 | 195 | 195 | 2,200 | 195 |
| 2003-06-18 | 209 | 215 | 209 | 215 | 5,900 | 215 |
| 2003-06-16 | 187 | 199 | 187 | 188 | 13,500 | 188 |
| 2003-06-13 | 188 | 188 | 188 | 188 | 100 | 188 |
| 2003-06-12 | 185 | 189 | 185 | 189 | 4,500 | 189 |
| 2003-06-10 | 187 | 187 | 187 | 187 | 500 | 187 |
| 2003-06-02 | 188 | 188 | 188 | 188 | 100 | 188 |
| 2003-05-28 | 167 | 167 | 165 | 165 | 4,000 | 165 |
| 2003-05-26 | 189 | 189 | 164 | 164 | 1,400 | 164 |
| 2003-05-23 | 181 | 181 | 181 | 181 | 3,600 | 181 |
| 2003-05-16 | 179 | 185 | 179 | 185 | 4,300 | 185 |
| 2003-05-15 | 170 | 175 | 170 | 175 | 200 | 175 |
| 2003-05-08 | 170 | 170 | 170 | 170 | 200 | 170 |
| 2003-05-06 | 170 | 175 | 170 | 175 | 3,400 | 175 |
| 2003-05-01 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2003-04-30 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-04-28 | 155 | 155 | 155 | 155 | 500 | 155 |
| 2003-04-25 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2003-04-24 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2003-04-17 | 167 | 177 | 167 | 177 | 3,000 | 177 |
| 2003-04-14 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2003-04-11 | 169 | 169 | 169 | 169 | 100 | 169 |
| 2003-04-10 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2003-04-09 | 169 | 169 | 169 | 169 | 1,800 | 169 |
| 2003-04-04 | 145 | 150 | 145 | 150 | 6,000 | 150 |
| 2003-04-03 | 139 | 145 | 139 | 145 | 5,900 | 145 |
| 2003-04-02 | 138 | 139 | 138 | 139 | 1,800 | 139 |
| 2003-04-01 | 130 | 139 | 130 | 139 | 500 | 139 |
| 2003-03-31 | 130 | 139 | 130 | 139 | 3,000 | 139 |
| 2003-03-18 | 126 | 126 | 125 | 125 | 4,200 | 125 |
| 2003-03-17 | 126 | 126 | 126 | 126 | 900 | 126 |
| 2003-03-14 | 131 | 131 | 125 | 125 | 3,300 | 125 |
| 2003-03-13 | 136 | 136 | 136 | 136 | 3,200 | 136 |
| 2003-03-12 | 135 | 136 | 135 | 136 | 3,100 | 136 |
| 2003-02-28 | 121 | 121 | 121 | 121 | 500 | 121 |
| 2003-02-26 | 121 | 121 | 121 | 121 | 900 | 121 |
| 2003-02-25 | 139 | 139 | 131 | 134 | 6,600 | 134 |
| 2003-02-24 | 130 | 140 | 130 | 140 | 3,200 | 140 |
| 2003-02-21 | 127 | 129 | 127 | 128 | 11,300 | 128 |
| 2003-02-20 | 121 | 127 | 120 | 127 | 9,200 | 127 |
| 2003-02-19 | 121 | 125 | 121 | 125 | 7,100 | 125 |
| 2003-02-18 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2003-02-17 | 121 | 121 | 121 | 121 | 4,500 | 121 |
| 2003-02-14 | 120 | 120 | 117 | 120 | 1,100 | 120 |
| 2003-02-12 | 117 | 120 | 117 | 120 | 300 | 120 |
| 2003-02-07 | 125 | 125 | 125 | 125 | 100 | 125 |
| 2003-02-06 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2003-02-04 | 129 | 129 | 129 | 129 | 200 | 129 |
| 2003-01-31 | 120 | 120 | 120 | 120 | 600 | 120 |
| 2003-01-30 | 120 | 120 | 120 | 120 | 400 | 120 |
| 2003-01-29 | 120 | 120 | 120 | 120 | 100 | 120 |
| 2003-01-28 | 120 | 120 | 120 | 120 | 100 | 120 |
| 2003-01-27 | 120 | 120 | 119 | 119 | 1,700 | 119 |
| 2003-01-24 | 120 | 120 | 120 | 120 | 300 | 120 |
| 2003-01-23 | 119 | 120 | 119 | 120 | 1,300 | 120 |
| 2003-01-20 | 120 | 120 | 120 | 120 | 100 | 120 |
| 2003-01-17 | 120 | 120 | 120 | 120 | 300 | 120 |
| 2003-01-15 | 120 | 120 | 120 | 120 | 100 | 120 |
| 2003-01-14 | 120 | 120 | 120 | 120 | 100 | 120 |
| 2003-01-10 | 120 | 120 | 120 | 120 | 400 | 120 |
| 2003-01-06 | 120 | 120 | 120 | 120 | 100 | 120 |
分割・併合履歴 ： なし
