9073 京極運輸商事(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-26 | 598 | 598 | 598 | 598 | 300 | 598 |
| 2005-12-22 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2005-12-20 | 598 | 598 | 538 | 590 | 800 | 590 |
| 2005-12-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-12-14 | 530 | 530 | 530 | 530 | 600 | 530 |
| 2005-12-02 | 556 | 557 | 556 | 557 | 1,200 | 557 |
| 2005-12-01 | 556 | 556 | 556 | 556 | 800 | 556 |
| 2005-11-30 | 556 | 556 | 556 | 556 | 500 | 556 |
| 2005-11-29 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2005-11-28 | 555 | 556 | 555 | 556 | 2,000 | 556 |
| 2005-11-25 | 555 | 555 | 554 | 555 | 1,200 | 555 |
| 2005-11-15 | 529 | 529 | 529 | 529 | 100 | 529 |
| 2005-10-28 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2005-10-27 | 603 | 603 | 602 | 602 | 600 | 602 |
| 2005-10-25 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2005-10-19 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2005-10-18 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2005-10-14 | 545 | 545 | 545 | 545 | 200 | 545 |
| 2005-10-12 | 510 | 540 | 510 | 540 | 500 | 540 |
| 2005-10-04 | 540 | 550 | 540 | 550 | 200 | 550 |
| 2005-09-29 | 530 | 530 | 510 | 510 | 200 | 510 |
| 2005-09-26 | 603 | 603 | 603 | 603 | 300 | 603 |
| 2005-09-22 | 575 | 575 | 575 | 575 | 200 | 575 |
| 2005-09-20 | 569 | 575 | 569 | 575 | 700 | 575 |
| 2005-09-02 | 561 | 561 | 561 | 561 | 300 | 561 |
| 2005-09-01 | 543 | 555 | 530 | 530 | 1,100 | 530 |
| 2005-08-31 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2005-08-26 | 555 | 555 | 555 | 555 | 500 | 555 |
| 2005-08-25 | 518 | 550 | 518 | 550 | 400 | 550 |
| 2005-08-23 | 495 | 495 | 494 | 494 | 200 | 494 |
| 2005-08-18 | 520 | 520 | 500 | 500 | 300 | 500 |
| 2005-08-16 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2005-08-15 | 522 | 522 | 501 | 501 | 300 | 501 |
| 2005-08-11 | 530 | 530 | 530 | 530 | 600 | 530 |
| 2005-08-10 | 520 | 521 | 520 | 520 | 500 | 520 |
| 2005-08-08 | 590 | 590 | 585 | 585 | 300 | 585 |
| 2005-08-05 | 590 | 590 | 580 | 580 | 1,300 | 580 |
| 2005-08-04 | 532 | 532 | 532 | 532 | 200 | 532 |
| 2005-08-03 | 543 | 555 | 532 | 532 | 1,500 | 532 |
| 2005-08-02 | 581 | 588 | 581 | 583 | 1,900 | 583 |
| 2005-08-01 | 578 | 578 | 532 | 532 | 700 | 532 |
| 2005-07-29 | 582 | 582 | 582 | 582 | 100 | 582 |
| 2005-07-28 | 590 | 595 | 581 | 595 | 1,200 | 595 |
| 2005-07-27 | 589 | 639 | 585 | 610 | 1,700 | 610 |
| 2005-07-26 | 658 | 667 | 560 | 639 | 7,300 | 639 |
| 2005-07-25 | 648 | 648 | 648 | 648 | 5,100 | 648 |
| 2005-07-22 | 476 | 548 | 476 | 548 | 2,200 | 548 |
| 2005-07-21 | 458 | 468 | 453 | 468 | 1,700 | 468 |
| 2005-07-20 | 639 | 639 | 518 | 518 | 4,300 | 518 |
| 2005-07-19 | 540 | 540 | 540 | 540 | 1,200 | 540 |
| 2005-07-15 | 450 | 460 | 450 | 460 | 200 | 460 |
| 2005-07-14 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2005-07-12 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2005-07-11 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2005-07-07 | 470 | 470 | 470 | 470 | 600 | 470 |
| 2005-07-05 | 450 | 454 | 450 | 454 | 500 | 454 |
| 2005-07-04 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2005-07-01 | 447 | 452 | 447 | 452 | 500 | 452 |
| 2005-06-30 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2005-06-27 | 457 | 457 | 457 | 457 | 700 | 457 |
| 2005-06-24 | 436 | 436 | 436 | 436 | 300 | 436 |
| 2005-06-16 | 410 | 416 | 410 | 414 | 1,000 | 414 |
| 2005-06-15 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2005-06-01 | 401 | 401 | 401 | 401 | 500 | 401 |
| 2005-05-31 | 400 | 401 | 400 | 401 | 600 | 401 |
| 2005-05-30 | 397 | 397 | 397 | 397 | 100 | 397 |
| 2005-05-27 | 447 | 447 | 447 | 447 | 400 | 447 |
| 2005-05-25 | 406 | 406 | 406 | 406 | 400 | 406 |
| 2005-05-23 | 395 | 395 | 387 | 387 | 300 | 387 |
| 2005-05-16 | 400 | 400 | 387 | 387 | 300 | 387 |
| 2005-04-26 | 484 | 484 | 484 | 484 | 300 | 484 |
| 2005-04-25 | 485 | 497 | 485 | 492 | 1,000 | 492 |
| 2005-04-22 | 450 | 490 | 450 | 490 | 1,100 | 490 |
| 2005-04-21 | 455 | 455 | 450 | 450 | 600 | 450 |
| 2005-04-20 | 435 | 435 | 435 | 435 | 600 | 435 |
| 2005-04-19 | 334 | 380 | 334 | 365 | 2,800 | 365 |
| 2005-04-18 | 394 | 394 | 394 | 394 | 400 | 394 |
| 2005-03-25 | 477 | 477 | 477 | 477 | 900 | 477 |
| 2005-03-01 | 440 | 454 | 436 | 454 | 1,300 | 454 |
| 2005-02-28 | 425 | 488 | 425 | 480 | 1,400 | 480 |
| 2005-02-25 | 520 | 520 | 480 | 510 | 1,200 | 510 |
| 2005-02-24 | 534 | 534 | 534 | 534 | 100 | 534 |
| 2005-02-23 | 380 | 534 | 380 | 534 | 700 | 534 |
| 2005-02-22 | 379 | 459 | 379 | 459 | 2,600 | 459 |
| 2005-02-08 | 382 | 382 | 382 | 382 | 100 | 382 |
| 2005-02-07 | 374 | 381 | 374 | 381 | 2,200 | 381 |
| 2005-01-27 | 385 | 385 | 385 | 385 | 600 | 385 |
| 2005-01-25 | 374 | 374 | 374 | 374 | 500 | 374 |
分割・併合履歴 ： なし