9073 京極運輸商事(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2008-12-26 | 425 | 425 | 425 | 425 | 500 | 425 |
| 2008-12-25 | 410 | 410 | 410 | 410 | 600 | 410 |
| 2008-12-24 | 379 | 379 | 376 | 376 | 300 | 376 |
| 2008-12-22 | 376 | 379 | 376 | 378 | 1,400 | 378 |
| 2008-12-19 | 455 | 456 | 450 | 456 | 1,500 | 456 |
| 2008-12-18 | 381 | 381 | 361 | 361 | 200 | 361 |
| 2008-12-17 | 376 | 376 | 376 | 376 | 1,400 | 376 |
| 2008-12-15 | 456 | 456 | 456 | 456 | 300 | 456 |
| 2008-12-02 | 413 | 435 | 413 | 435 | 500 | 435 |
| 2008-12-01 | 451 | 451 | 412 | 412 | 1,200 | 412 |
| 2008-11-25 | 451 | 451 | 451 | 451 | 300 | 451 |
| 2008-11-17 | 430 | 430 | 430 | 430 | 400 | 430 |
| 2008-11-11 | 410 | 410 | 410 | 410 | 300 | 410 |
| 2008-11-10 | 417 | 417 | 415 | 415 | 500 | 415 |
| 2008-11-04 | 445 | 445 | 445 | 445 | 300 | 445 |
| 2008-10-28 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2008-10-24 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2008-10-15 | 494 | 494 | 494 | 494 | 200 | 494 |
| 2008-10-09 | 420 | 490 | 420 | 490 | 300 | 490 |
| 2008-10-07 | 435 | 490 | 435 | 490 | 400 | 490 |
| 2008-10-06 | 435 | 490 | 435 | 490 | 200 | 490 |
| 2008-10-01 | 489 | 489 | 415 | 415 | 600 | 415 |
| 2008-09-26 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2008-09-25 | 467 | 467 | 467 | 467 | 100 | 467 |
| 2008-09-17 | 415 | 445 | 415 | 445 | 500 | 445 |
| 2008-09-16 | 415 | 415 | 415 | 415 | 200 | 415 |
| 2008-09-11 | 420 | 470 | 420 | 470 | 300 | 470 |
| 2008-09-10 | 454 | 454 | 420 | 420 | 900 | 420 |
| 2008-09-01 | 494 | 494 | 494 | 494 | 200 | 494 |
| 2008-08-29 | 461 | 494 | 461 | 494 | 200 | 494 |
| 2008-08-26 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2008-08-25 | 494 | 494 | 494 | 494 | 300 | 494 |
| 2008-08-18 | 461 | 489 | 461 | 489 | 500 | 489 |
| 2008-08-08 | 461 | 494 | 461 | 494 | 400 | 494 |
| 2008-08-04 | 494 | 494 | 494 | 494 | 100 | 494 |
| 2008-08-01 | 494 | 494 | 494 | 494 | 200 | 494 |
| 2008-07-25 | 494 | 494 | 494 | 494 | 400 | 494 |
| 2008-07-22 | 456 | 495 | 456 | 495 | 500 | 495 |
| 2008-07-07 | 462 | 462 | 462 | 462 | 400 | 462 |
| 2008-07-04 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2008-07-01 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2008-06-30 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2008-06-25 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2008-06-13 | 465 | 499 | 465 | 499 | 700 | 499 |
| 2008-06-11 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-06-05 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-06-04 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-06-03 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-06-02 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2008-05-30 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-05-28 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-05-27 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-05-26 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-05-23 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2008-05-16 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2008-05-01 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2008-04-25 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2008-04-18 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-04-08 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-04-01 | 520 | 560 | 520 | 560 | 400 | 560 |
| 2008-03-31 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-03-27 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-03-25 | 572 | 572 | 572 | 572 | 200 | 572 |
| 2008-03-03 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2008-02-25 | 545 | 545 | 545 | 545 | 200 | 545 |
| 2008-02-01 | 525 | 525 | 525 | 525 | 300 | 525 |
| 2008-01-25 | 525 | 525 | 525 | 525 | 300 | 525 |
| 2008-01-16 | 471 | 530 | 471 | 500 | 700 | 500 |
| 2008-01-04 | 518 | 518 | 518 | 518 | 200 | 518 |
分割・併合履歴 ： なし
