9073 京極運輸商事(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 282 | 282 | 282 | 282 | 400 | 282 |
| 2009-12-15 | 281 | 281 | 281 | 281 | 600 | 281 |
| 2009-12-01 | 278 | 278 | 278 | 278 | 300 | 278 |
| 2009-11-25 | 278 | 278 | 278 | 278 | 500 | 278 |
| 2009-11-16 | 271 | 271 | 271 | 271 | 600 | 271 |
| 2009-11-04 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2009-11-02 | 255 | 255 | 255 | 255 | 400 | 255 |
| 2009-10-30 | 245 | 245 | 245 | 245 | 200 | 245 |
| 2009-10-26 | 265 | 265 | 244 | 244 | 500 | 244 |
| 2009-10-23 | 265 | 265 | 241 | 250 | 1,600 | 250 |
| 2009-10-22 | 249 | 265 | 249 | 265 | 2,400 | 265 |
| 2009-10-21 | 243 | 257 | 243 | 257 | 2,400 | 257 |
| 2009-10-20 | 260 | 260 | 253 | 253 | 1,300 | 253 |
| 2009-10-15 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2009-10-01 | 313 | 313 | 313 | 313 | 300 | 313 |
| 2009-09-28 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2009-09-25 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2009-09-15 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2009-09-01 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2009-08-25 | 300 | 300 | 300 | 300 | 600 | 300 |
| 2009-08-24 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-08-17 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-08-03 | 303 | 303 | 303 | 303 | 300 | 303 |
| 2009-07-24 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-07-13 | 259 | 264 | 259 | 264 | 1,000 | 264 |
| 2009-07-07 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2009-07-01 | 298 | 298 | 298 | 298 | 300 | 298 |
| 2009-06-25 | 284 | 284 | 284 | 284 | 300 | 284 |
| 2009-06-23 | 270 | 279 | 270 | 279 | 1,400 | 279 |
| 2009-06-19 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2009-06-17 | 292 | 292 | 292 | 292 | 200 | 292 |
| 2009-06-15 | 301 | 301 | 287 | 287 | 600 | 287 |
| 2009-06-11 | 303 | 303 | 303 | 303 | 500 | 303 |
| 2009-06-09 | 291 | 295 | 290 | 295 | 1,500 | 295 |
| 2009-06-08 | 291 | 291 | 291 | 291 | 100 | 291 |
| 2009-06-05 | 293 | 300 | 293 | 296 | 700 | 296 |
| 2009-06-04 | 294 | 304 | 294 | 300 | 1,600 | 300 |
| 2009-06-03 | 307 | 308 | 290 | 308 | 3,200 | 308 |
| 2009-06-02 | 350 | 350 | 292 | 292 | 2,100 | 292 |
| 2009-06-01 | 347 | 347 | 347 | 347 | 100 | 347 |
| 2009-05-25 | 336 | 336 | 336 | 336 | 400 | 336 |
| 2009-05-15 | 321 | 321 | 321 | 321 | 400 | 321 |
| 2009-05-07 | 306 | 306 | 306 | 306 | 300 | 306 |
| 2009-05-01 | 306 | 306 | 306 | 306 | 200 | 306 |
| 2009-04-24 | 296 | 296 | 296 | 296 | 1,700 | 296 |
| 2009-04-23 | 292 | 292 | 290 | 290 | 900 | 290 |
| 2009-04-21 | 280 | 292 | 280 | 292 | 500 | 292 |
| 2009-04-20 | 285 | 305 | 285 | 305 | 2,600 | 305 |
| 2009-04-17 | 310 | 310 | 300 | 300 | 400 | 300 |
| 2009-04-15 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2009-04-10 | 321 | 347 | 321 | 347 | 200 | 347 |
| 2009-04-08 | 311 | 311 | 311 | 311 | 100 | 311 |
| 2009-04-07 | 291 | 301 | 291 | 301 | 600 | 301 |
| 2009-04-02 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2009-04-01 | 349 | 349 | 349 | 349 | 300 | 349 |
| 2009-03-25 | 348 | 348 | 348 | 348 | 300 | 348 |
| 2009-03-16 | 349 | 349 | 349 | 349 | 400 | 349 |
| 2009-03-02 | 356 | 356 | 356 | 356 | 200 | 356 |
| 2009-02-26 | 342 | 342 | 342 | 342 | 400 | 342 |
| 2009-02-17 | 322 | 322 | 311 | 311 | 600 | 311 |
| 2009-02-16 | 321 | 321 | 321 | 321 | 400 | 321 |
| 2009-02-13 | 310 | 310 | 306 | 306 | 500 | 306 |
| 2009-02-12 | 305 | 310 | 305 | 310 | 400 | 310 |
| 2009-02-10 | 375 | 375 | 306 | 306 | 1,100 | 306 |
| 2009-02-09 | 382 | 385 | 377 | 385 | 300 | 385 |
| 2009-02-06 | 357 | 382 | 357 | 382 | 400 | 382 |
| 2009-02-05 | 333 | 351 | 311 | 351 | 900 | 351 |
| 2009-02-04 | 337 | 337 | 333 | 333 | 600 | 333 |
| 2009-02-02 | 377 | 377 | 377 | 377 | 300 | 377 |
| 2009-01-29 | 362 | 362 | 362 | 362 | 400 | 362 |
| 2009-01-28 | 353 | 372 | 353 | 372 | 1,400 | 372 |
| 2009-01-23 | 423 | 423 | 423 | 423 | 200 | 423 |
| 2009-01-15 | 424 | 424 | 424 | 424 | 400 | 424 |
| 2009-01-05 | 405 | 405 | 405 | 405 | 300 | 405 |
分割・併合履歴 ： なし