9073 京極運輸商事(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 451 | 451 | 451 | 451 | 100 | 451 |
| 2006-12-25 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2006-12-22 | 470 | 475 | 470 | 475 | 200 | 475 |
| 2006-12-21 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2006-12-19 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2006-12-11 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2006-12-08 | 479 | 487 | 479 | 487 | 1,000 | 487 |
| 2006-12-07 | 479 | 479 | 479 | 479 | 200 | 479 |
| 2006-12-01 | 483 | 483 | 458 | 458 | 500 | 458 |
| 2006-11-30 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2006-11-29 | 448 | 448 | 441 | 441 | 1,000 | 441 |
| 2006-11-28 | 452 | 453 | 442 | 453 | 600 | 453 |
| 2006-11-27 | 460 | 470 | 460 | 470 | 700 | 470 |
| 2006-11-24 | 493 | 493 | 493 | 493 | 200 | 493 |
| 2006-11-21 | 465 | 493 | 435 | 493 | 2,800 | 493 |
| 2006-11-15 | 508 | 509 | 508 | 509 | 300 | 509 |
| 2006-11-14 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2006-11-13 | 503 | 504 | 500 | 500 | 800 | 500 |
| 2006-11-10 | 515 | 515 | 440 | 445 | 6,500 | 445 |
| 2006-11-09 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2006-11-08 | 485 | 510 | 461 | 466 | 1,200 | 466 |
| 2006-11-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-11-06 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2006-11-01 | 521 | 521 | 510 | 510 | 400 | 510 |
| 2006-10-31 | 493 | 510 | 493 | 510 | 500 | 510 |
| 2006-10-30 | 463 | 463 | 463 | 463 | 400 | 463 |
| 2006-10-25 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2006-10-24 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2006-10-23 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2006-10-20 | 478 | 480 | 478 | 480 | 200 | 480 |
| 2006-10-19 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2006-10-16 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2006-10-10 | 486 | 486 | 486 | 486 | 100 | 486 |
| 2006-10-05 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2006-10-04 | 520 | 520 | 485 | 485 | 1,400 | 485 |
| 2006-10-03 | 480 | 480 | 475 | 475 | 1,300 | 475 |
| 2006-10-02 | 542 | 542 | 502 | 505 | 600 | 505 |
| 2006-09-29 | 504 | 544 | 504 | 544 | 2,700 | 544 |
| 2006-09-28 | 502 | 506 | 502 | 506 | 200 | 506 |
| 2006-09-27 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2006-09-26 | 520 | 520 | 501 | 501 | 400 | 501 |
| 2006-09-25 | 599 | 608 | 510 | 510 | 6,800 | 510 |
| 2006-09-22 | 479 | 509 | 472 | 509 | 800 | 509 |
| 2006-09-21 | 419 | 419 | 419 | 419 | 100 | 419 |
| 2006-09-20 | 512 | 512 | 459 | 459 | 400 | 459 |
| 2006-09-15 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2006-09-13 | 543 | 543 | 515 | 515 | 1,600 | 515 |
| 2006-09-07 | 523 | 523 | 523 | 523 | 100 | 523 |
| 2006-09-04 | 584 | 584 | 584 | 584 | 100 | 584 |
| 2006-09-01 | 584 | 584 | 584 | 584 | 300 | 584 |
| 2006-08-31 | 529 | 559 | 529 | 559 | 400 | 559 |
| 2006-08-30 | 513 | 513 | 513 | 513 | 400 | 513 |
| 2006-08-25 | 556 | 556 | 511 | 511 | 900 | 511 |
| 2006-08-24 | 530 | 562 | 502 | 511 | 2,100 | 511 |
| 2006-08-23 | 593 | 593 | 500 | 500 | 500 | 500 |
| 2006-08-22 | 545 | 545 | 543 | 543 | 200 | 543 |
| 2006-08-21 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2006-08-18 | 535 | 550 | 535 | 550 | 300 | 550 |
| 2006-08-17 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2006-08-01 | 490 | 490 | 490 | 490 | 400 | 490 |
| 2006-07-25 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2006-07-06 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2006-07-03 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2006-06-23 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2006-06-22 | 559 | 600 | 559 | 570 | 3,000 | 570 |
| 2006-06-21 | 482 | 540 | 482 | 540 | 500 | 540 |
| 2006-06-12 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2006-06-09 | 481 | 481 | 480 | 480 | 300 | 480 |
| 2006-06-08 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2006-06-02 | 531 | 531 | 529 | 529 | 400 | 529 |
| 2006-06-01 | 506 | 506 | 506 | 506 | 100 | 506 |
| 2006-05-30 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2006-05-26 | 551 | 551 | 481 | 481 | 500 | 481 |
| 2006-05-25 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2006-05-22 | 491 | 491 | 491 | 491 | 300 | 491 |
| 2006-05-19 | 540 | 550 | 519 | 519 | 1,000 | 519 |
| 2006-05-18 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2006-05-17 | 575 | 575 | 490 | 490 | 200 | 490 |
| 2006-05-01 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2006-04-25 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2006-04-19 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2006-04-17 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2006-04-14 | 575 | 575 | 575 | 575 | 200 | 575 |
| 2006-04-13 | 570 | 580 | 570 | 575 | 1,300 | 575 |
| 2006-03-30 | 580 | 590 | 580 | 590 | 400 | 590 |
| 2006-03-28 | 586 | 586 | 550 | 550 | 400 | 550 |
| 2006-03-27 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2006-03-24 | 562 | 562 | 555 | 555 | 700 | 555 |
| 2006-03-23 | 537 | 537 | 536 | 536 | 300 | 536 |
| 2006-03-22 | 575 | 575 | 536 | 536 | 1,000 | 536 |
| 2006-03-20 | 590 | 590 | 535 | 550 | 300 | 550 |
| 2006-03-16 | 550 | 580 | 550 | 580 | 1,300 | 580 |
| 2006-03-09 | 529 | 559 | 529 | 559 | 2,000 | 559 |
| 2006-03-08 | 560 | 560 | 522 | 559 | 300 | 559 |
| 2006-03-07 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2006-03-03 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2006-03-01 | 590 | 590 | 560 | 560 | 500 | 560 |
| 2006-02-24 | 598 | 598 | 598 | 598 | 500 | 598 |
| 2006-02-20 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2006-02-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-01-31 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2006-01-30 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2006-01-27 | 600 | 600 | 600 | 600 | 600 | 600 |
| 2006-01-19 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2006-01-18 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2006-01-17 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2006-01-16 | 553 | 553 | 553 | 553 | 200 | 553 |
| 2006-01-11 | 585 | 590 | 585 | 590 | 1,000 | 590 |
| 2006-01-10 | 550 | 590 | 550 | 590 | 1,000 | 590 |
| 2006-01-06 | 600 | 600 | 600 | 600 | 1,200 | 600 |
分割・併合履歴 ： なし