1. HOME >
  2. 株価時系列 >
  3. 9073 >
  4. 2014年

9073 京極運輸商事(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30313313313313100313
2014-12-293103163083103,200310
2014-12-26306306304304300304
2014-12-25306306306306300306
2014-12-243083083013053,800305
2014-12-2230730930230412,100304
2014-12-1930431130130612,100306
2014-12-1831231230430415,500304
2014-12-17314314314314800314
2014-12-163103113063064,300306
2014-12-15320320320320700320
2014-12-12320320313313200313
2014-12-10316316316316500316
2014-12-09316320316320200320
2014-12-083183273183271,200327
2014-12-05326326318319600319
2014-12-043183253183253,500325
2014-12-03314318314318500318
2014-12-023103153103151,200315
2014-12-013163183153183,000318
2014-11-283083133083135,500313
2014-11-273103143033142,000314
2014-11-263133153093156,000315
2014-11-25311311311311500311
2014-11-21306306306306100306
2014-11-20305311305311200311
2014-11-19303311303311400311
2014-11-173133133083081,500308
2014-11-143063153063151,500315
2014-11-133063083063062,000306
2014-11-123093183073124,300312
2014-11-10309309309309500309
2014-11-073043053043052,200305
2014-11-06312312310310300310
2014-11-043163183163162,600316
2014-10-313163163163161,000316
2014-10-243153153153151,300315
2014-10-233153163153151,600315
2014-10-22304304304304100304
2014-10-21309309309309100309
2014-10-17318318318318300318
2014-10-15316316316316500316
2014-10-14308308308308100308
2014-10-10309309309309100309
2014-10-09311311311311100311
2014-10-08310310310310100310
2014-10-063153153153151,000315
2014-10-033153153153151,500315
2014-10-023233233153151,200315
2014-10-01324324324324300324
2014-09-293183193173173,000317
2014-09-253203213183211,000321
2014-09-243203203153151,300315
2014-09-223143283143262,400326
2014-09-193103103093092,100309
2014-09-18312312312312100312
2014-09-17307307307307100307
2014-09-163093113093101,600310
2014-09-10312312312312100312
2014-09-093123163123161,700316
2014-09-08309311308308500308
2014-09-033133133133131,100313
2014-09-023093143093123,700312
2014-09-01318318318318300318
2014-08-28317317317317100317
2014-08-27312312312312100312
2014-08-253153173153171,700317
2014-08-223063083063081,100308
2014-08-21309309309309100309
2014-08-203083083083081,800308
2014-08-193103123103121,300312
2014-08-15315315315315600315
2014-08-143083103043082,200308
2014-08-133043043013011,200301
2014-08-11305305305305100305
2014-08-083033033033031,200303
2014-08-073083083083081,000308
2014-08-06306306303303400303
2014-08-05310310310310100310
2014-08-01310310307307300307
2014-07-313103103063061,500306
2014-07-30318318308308800308
2014-07-293103213103104,800310
2014-07-283133133053063,200306
2014-07-25308313308313400313
2014-07-24310310308308500308
2014-07-23310310310310200310
2014-07-223093153093151,200315
2014-07-183123123103103,100310
2014-07-17314314314314200314
2014-07-16319319316316400316
2014-07-15316316316316400316
2014-07-14316316316316100316
2014-07-113153153083081,200308
2014-07-093253253253252,000325
2014-07-083163253163201,400320
2014-07-01324324324324200324
2014-06-27317317317317400317
2014-06-26318318317317200317
2014-06-25329329316316700316
2014-06-243163163113161,800316
2014-06-233293293243241,400324
2014-06-203313313243262,100326
2014-06-193183333183332,300333
2014-06-183193213133212,100321
2014-06-17314315314314300314
2014-06-16314314314314400314
2014-06-13312312312312100312
2014-06-12306312306312200312
2014-06-11305314305314400314
2014-06-10307307307307200307
2014-06-09307308307308300308
2014-06-06307307307307300307
2014-06-05307307307307300307
2014-06-043073073073071,300307
2014-06-033073073073071,200307
2014-06-023233233083081,700308
2014-05-27306311306311200311
2014-05-26320320319319500319
2014-05-23320320320320100320
2014-05-203123123123121,900312
2014-05-16324324324324100324
2014-05-153203203203201,400320
2014-05-14318318318318100318
2014-05-13318318318318100318
2014-05-09314314314314300314
2014-05-08314314306306200306
2014-05-07317317317317200317
2014-05-023163243163241,100324
2014-05-01323324323324300324
2014-04-28317319317319300319
2014-04-25324324323323400323
2014-04-24319320317317500317
2014-04-233193193193191,000319
2014-04-223313313153197,000319
2014-04-213333333233231,800323
2014-04-183173173173171,000317
2014-04-17332332332332100332
2014-04-15334334334334300334
2014-04-11328328328328100328
2014-04-09329329327327400327
2014-04-08340340335335500335
2014-04-073443443323331,500333
2014-04-04340340340340300340
2014-04-03340340340340300340
2014-04-01340340340340300340
2014-03-273323323323321,100332
2014-03-253493493313311,300331
2014-03-243333403333331,500333
2014-03-20353353353353200353
2014-03-19353353353353200353
2014-03-18353353353353200353
2014-03-17353353353353600353
2014-03-14345345345345200345
2014-03-13344345344345900345
2014-03-12332336332336200336
2014-03-113343343333332,000333
2014-03-103363363343341,300334
2014-03-07342342342342300342
2014-03-063393393363362,000336
2014-03-033353413333401,700340
2014-02-283373373353351,300335
2014-02-27338339338338300338
2014-02-26345345344344200344
2014-02-25344344344344200344
2014-02-243433433363373,700337
2014-02-213493493333435,400343
2014-02-193523533503501,800350
2014-02-183493523493512,100351
2014-02-17365365365365400365
2014-02-03366366366366200366
2014-01-303583583583581,500358
2014-01-28363366363363500363
2014-01-27357357357357800357
2014-01-243683683563571,700357
2014-01-233603643603602,200360
2014-01-22367367364364500364
2014-01-213663663653652,500365
2014-01-203733733653651,600365
2014-01-17375375370370300370
2014-01-16376376376376300376
2014-01-153743763743761,200376
2014-01-08374374374374200374
2014-01-06374374374374300374

分割・併合履歴 ： なし