9073 京極運輸商事(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 446 | 521 | 446 | 520 | 900 | 520 |
| 2007-12-25 | 540 | 540 | 471 | 471 | 600 | 471 |
| 2007-12-21 | 520 | 540 | 520 | 540 | 200 | 540 |
| 2007-12-03 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2007-11-29 | 525 | 540 | 510 | 540 | 400 | 540 |
| 2007-11-27 | 500 | 530 | 500 | 530 | 300 | 530 |
| 2007-11-26 | 480 | 520 | 480 | 500 | 900 | 500 |
| 2007-11-22 | 545 | 545 | 465 | 475 | 1,500 | 475 |
| 2007-11-20 | 550 | 550 | 510 | 548 | 400 | 548 |
| 2007-11-19 | 550 | 550 | 490 | 510 | 800 | 510 |
| 2007-11-16 | 550 | 560 | 550 | 560 | 200 | 560 |
| 2007-11-14 | 500 | 550 | 500 | 550 | 1,600 | 550 |
| 2007-11-08 | 500 | 550 | 500 | 550 | 1,400 | 550 |
| 2007-11-05 | 460 | 500 | 460 | 500 | 200 | 500 |
| 2007-11-01 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2007-10-25 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2007-10-22 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2007-10-17 | 456 | 496 | 456 | 496 | 200 | 496 |
| 2007-10-12 | 470 | 550 | 470 | 550 | 200 | 550 |
| 2007-10-11 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2007-10-01 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2007-09-25 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2007-09-07 | 515 | 550 | 515 | 550 | 300 | 550 |
| 2007-09-06 | 560 | 560 | 549 | 555 | 1,100 | 555 |
| 2007-09-05 | 650 | 650 | 649 | 649 | 600 | 649 |
| 2007-09-04 | 505 | 550 | 505 | 550 | 600 | 550 |
| 2007-09-03 | 505 | 505 | 505 | 505 | 300 | 505 |
| 2007-08-28 | 490 | 490 | 480 | 480 | 400 | 480 |
| 2007-08-27 | 484 | 491 | 484 | 491 | 700 | 491 |
| 2007-08-24 | 445 | 460 | 444 | 460 | 600 | 460 |
| 2007-08-23 | 420 | 445 | 420 | 445 | 800 | 445 |
| 2007-08-22 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2007-08-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-08-01 | 429 | 430 | 429 | 430 | 400 | 430 |
| 2007-07-30 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2007-07-27 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2007-07-25 | 433 | 433 | 413 | 413 | 500 | 413 |
| 2007-07-23 | 413 | 428 | 413 | 428 | 400 | 428 |
| 2007-07-20 | 438 | 438 | 438 | 438 | 300 | 438 |
| 2007-07-19 | 406 | 440 | 406 | 440 | 400 | 440 |
| 2007-07-18 | 416 | 416 | 416 | 416 | 100 | 416 |
| 2007-07-13 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-07-02 | 428 | 428 | 428 | 428 | 600 | 428 |
| 2007-06-29 | 427 | 428 | 427 | 428 | 200 | 428 |
| 2007-06-26 | 415 | 427 | 415 | 427 | 300 | 427 |
| 2007-06-25 | 428 | 428 | 428 | 428 | 200 | 428 |
| 2007-06-22 | 425 | 429 | 420 | 429 | 600 | 429 |
| 2007-06-20 | 417 | 420 | 415 | 415 | 900 | 415 |
| 2007-06-19 | 417 | 417 | 417 | 417 | 100 | 417 |
| 2007-06-18 | 415 | 420 | 415 | 420 | 1,400 | 420 |
| 2007-06-15 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2007-06-14 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2007-06-13 | 415 | 435 | 415 | 435 | 2,100 | 435 |
| 2007-06-12 | 439 | 439 | 439 | 439 | 200 | 439 |
| 2007-06-11 | 439 | 439 | 439 | 439 | 100 | 439 |
| 2007-06-08 | 433 | 440 | 430 | 440 | 1,800 | 440 |
| 2007-06-07 | 436 | 451 | 436 | 451 | 200 | 451 |
| 2007-06-06 | 451 | 451 | 446 | 451 | 600 | 451 |
| 2007-06-05 | 450 | 450 | 449 | 449 | 300 | 449 |
| 2007-06-04 | 450 | 468 | 450 | 468 | 1,600 | 468 |
| 2007-06-01 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2007-05-25 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2007-05-02 | 492 | 492 | 492 | 492 | 200 | 492 |
| 2007-05-01 | 467 | 490 | 467 | 469 | 800 | 469 |
| 2007-04-25 | 445 | 445 | 445 | 445 | 200 | 445 |
| 2007-04-23 | 430 | 435 | 430 | 435 | 400 | 435 |
| 2007-04-20 | 430 | 431 | 430 | 431 | 200 | 431 |
| 2007-04-19 | 415 | 415 | 415 | 415 | 500 | 415 |
| 2007-04-18 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2007-04-17 | 431 | 431 | 424 | 424 | 400 | 424 |
| 2007-04-16 | 441 | 441 | 441 | 441 | 400 | 441 |
| 2007-04-13 | 445 | 445 | 431 | 431 | 800 | 431 |
| 2007-04-12 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2007-04-02 | 478 | 478 | 478 | 478 | 400 | 478 |
| 2007-03-23 | 448 | 449 | 448 | 449 | 500 | 449 |
| 2007-03-22 | 448 | 449 | 448 | 449 | 300 | 449 |
| 2007-03-12 | 478 | 478 | 478 | 478 | 100 | 478 |
| 2007-03-09 | 468 | 468 | 468 | 468 | 100 | 468 |
| 2007-03-08 | 473 | 478 | 473 | 478 | 200 | 478 |
| 2007-03-05 | 448 | 448 | 448 | 448 | 100 | 448 |
| 2007-03-02 | 453 | 453 | 453 | 453 | 100 | 453 |
| 2007-03-01 | 483 | 483 | 483 | 483 | 300 | 483 |
| 2007-02-23 | 500 | 500 | 460 | 460 | 1,100 | 460 |
| 2007-02-01 | 500 | 500 | 490 | 490 | 500 | 490 |
| 2007-01-31 | 445 | 479 | 445 | 479 | 300 | 479 |
| 2007-01-30 | 446 | 479 | 446 | 479 | 400 | 479 |
| 2007-01-25 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2007-01-17 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2007-01-16 | 446 | 446 | 446 | 446 | 200 | 446 |
| 2007-01-10 | 446 | 446 | 446 | 446 | 100 | 446 |
| 2007-01-04 | 466 | 466 | 466 | 466 | 300 | 466 |
分割・併合履歴 ： なし