9073 京極運輸商事(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 374 | 383 | 374 | 382 | 2,600 | 382 |
| 2015-12-29 | 374 | 378 | 374 | 376 | 1,300 | 376 |
| 2015-12-28 | 374 | 375 | 369 | 372 | 3,200 | 372 |
| 2015-12-25 | 372 | 374 | 366 | 374 | 6,200 | 374 |
| 2015-12-24 | 371 | 375 | 366 | 367 | 13,100 | 367 |
| 2015-12-22 | 366 | 370 | 365 | 370 | 2,300 | 370 |
| 2015-12-21 | 383 | 383 | 365 | 368 | 12,300 | 368 |
| 2015-12-18 | 386 | 386 | 379 | 384 | 2,500 | 384 |
| 2015-12-17 | 381 | 387 | 380 | 386 | 7,700 | 386 |
| 2015-12-16 | 380 | 385 | 377 | 377 | 7,100 | 377 |
| 2015-12-15 | 395 | 395 | 376 | 376 | 6,200 | 376 |
| 2015-12-14 | 391 | 397 | 387 | 389 | 6,300 | 389 |
| 2015-12-11 | 396 | 401 | 396 | 397 | 8,800 | 397 |
| 2015-12-10 | 388 | 391 | 385 | 390 | 1,900 | 390 |
| 2015-12-09 | 402 | 405 | 390 | 390 | 5,000 | 390 |
| 2015-12-08 | 400 | 400 | 393 | 394 | 3,200 | 394 |
| 2015-12-07 | 397 | 405 | 397 | 403 | 5,000 | 403 |
| 2015-12-04 | 390 | 392 | 388 | 390 | 6,400 | 390 |
| 2015-12-03 | 390 | 396 | 390 | 396 | 4,700 | 396 |
| 2015-12-02 | 393 | 393 | 389 | 390 | 4,100 | 390 |
| 2015-12-01 | 396 | 397 | 389 | 394 | 2,200 | 394 |
| 2015-11-30 | 397 | 397 | 388 | 389 | 10,500 | 389 |
| 2015-11-27 | 399 | 410 | 395 | 395 | 17,300 | 395 |
| 2015-11-26 | 388 | 397 | 388 | 391 | 2,300 | 391 |
| 2015-11-25 | 394 | 394 | 388 | 388 | 800 | 388 |
| 2015-11-24 | 388 | 388 | 382 | 387 | 1,200 | 387 |
| 2015-11-20 | 384 | 388 | 382 | 388 | 2,100 | 388 |
| 2015-11-19 | 382 | 387 | 381 | 387 | 4,000 | 387 |
| 2015-11-18 | 388 | 397 | 381 | 384 | 13,700 | 384 |
| 2015-11-17 | 409 | 420 | 391 | 391 | 24,800 | 391 |
| 2015-11-16 | 390 | 410 | 381 | 401 | 34,900 | 401 |
| 2015-11-13 | 398 | 399 | 380 | 383 | 18,100 | 383 |
| 2015-11-12 | 394 | 397 | 389 | 397 | 7,800 | 397 |
| 2015-11-11 | 393 | 394 | 386 | 393 | 5,300 | 393 |
| 2015-11-10 | 375 | 385 | 375 | 385 | 1,900 | 385 |
| 2015-11-09 | 374 | 378 | 374 | 375 | 2,100 | 375 |
| 2015-11-06 | 371 | 374 | 369 | 374 | 3,000 | 374 |
| 2015-11-05 | 380 | 385 | 371 | 372 | 5,700 | 372 |
| 2015-11-04 | 378 | 379 | 375 | 376 | 2,500 | 376 |
| 2015-11-02 | 380 | 383 | 372 | 383 | 23,100 | 383 |
| 2015-10-30 | 410 | 410 | 388 | 388 | 6,500 | 388 |
| 2015-10-29 | 392 | 402 | 382 | 402 | 3,500 | 402 |
| 2015-10-28 | 400 | 407 | 381 | 384 | 10,200 | 384 |
| 2015-10-27 | 393 | 412 | 393 | 398 | 7,300 | 398 |
| 2015-10-26 | 392 | 400 | 386 | 393 | 5,700 | 393 |
| 2015-10-23 | 376 | 420 | 376 | 400 | 45,300 | 400 |
| 2015-10-22 | 372 | 394 | 367 | 375 | 16,200 | 375 |
| 2015-10-21 | 365 | 366 | 365 | 365 | 2,100 | 365 |
| 2015-10-20 | 365 | 382 | 365 | 366 | 2,300 | 366 |
| 2015-10-19 | 367 | 369 | 364 | 364 | 3,200 | 364 |
| 2015-10-16 | 367 | 372 | 363 | 370 | 12,100 | 370 |
| 2015-10-15 | 370 | 372 | 367 | 367 | 6,700 | 367 |
| 2015-10-14 | 376 | 376 | 367 | 370 | 3,600 | 370 |
| 2015-10-13 | 358 | 409 | 358 | 381 | 57,100 | 381 |
| 2015-10-09 | 361 | 366 | 354 | 359 | 15,200 | 359 |
| 2015-10-08 | 350 | 427 | 350 | 365 | 168,000 | 365 |
| 2015-10-07 | 346 | 350 | 346 | 347 | 700 | 347 |
| 2015-10-06 | 345 | 350 | 345 | 349 | 2,600 | 349 |
| 2015-10-05 | 345 | 348 | 345 | 345 | 1,300 | 345 |
| 2015-10-02 | 345 | 345 | 340 | 341 | 3,100 | 341 |
| 2015-10-01 | 345 | 350 | 345 | 347 | 2,400 | 347 |
| 2015-09-30 | 338 | 345 | 334 | 345 | 2,100 | 345 |
| 2015-09-29 | 345 | 345 | 335 | 338 | 4,800 | 338 |
| 2015-09-28 | 342 | 348 | 342 | 348 | 800 | 348 |
| 2015-09-25 | 337 | 349 | 335 | 342 | 9,100 | 342 |
| 2015-09-24 | 340 | 343 | 337 | 337 | 3,900 | 337 |
| 2015-09-18 | 351 | 351 | 344 | 347 | 4,600 | 347 |
| 2015-09-17 | 346 | 349 | 345 | 349 | 2,200 | 349 |
| 2015-09-16 | 354 | 354 | 342 | 345 | 5,200 | 345 |
| 2015-09-15 | 363 | 363 | 354 | 358 | 3,900 | 358 |
| 2015-09-14 | 360 | 361 | 345 | 359 | 2,600 | 359 |
| 2015-09-11 | 352 | 356 | 352 | 355 | 11,100 | 355 |
| 2015-09-10 | 352 | 352 | 346 | 346 | 500 | 346 |
| 2015-09-09 | 337 | 354 | 335 | 354 | 4,500 | 354 |
| 2015-09-08 | 345 | 345 | 320 | 330 | 7,000 | 330 |
| 2015-09-07 | 348 | 348 | 327 | 342 | 10,100 | 342 |
| 2015-09-04 | 346 | 406 | 339 | 343 | 57,100 | 343 |
| 2015-09-03 | 363 | 363 | 344 | 344 | 6,000 | 344 |
| 2015-09-02 | 336 | 345 | 336 | 339 | 3,800 | 339 |
| 2015-09-01 | 358 | 358 | 333 | 338 | 7,500 | 338 |
| 2015-08-31 | 359 | 362 | 354 | 359 | 8,800 | 359 |
| 2015-08-28 | 354 | 368 | 354 | 366 | 9,200 | 366 |
| 2015-08-27 | 347 | 360 | 340 | 344 | 7,500 | 344 |
| 2015-08-26 | 332 | 348 | 324 | 344 | 21,400 | 344 |
| 2015-08-25 | 316 | 361 | 316 | 321 | 23,100 | 321 |
| 2015-08-24 | 389 | 389 | 340 | 340 | 29,400 | 340 |
| 2015-08-21 | 402 | 405 | 397 | 399 | 14,000 | 399 |
| 2015-08-20 | 412 | 419 | 411 | 413 | 14,700 | 413 |
| 2015-08-19 | 427 | 430 | 407 | 411 | 38,600 | 411 |
| 2015-08-18 | 436 | 447 | 423 | 425 | 68,400 | 425 |
| 2015-08-17 | 514 | 514 | 434 | 444 | 361,800 | 444 |
| 2015-08-14 | 502 | 510 | 472 | 510 | 485,500 | 510 |
| 2015-08-13 | 410 | 439 | 410 | 430 | 24,800 | 430 |
| 2015-08-12 | 400 | 415 | 400 | 413 | 5,200 | 413 |
| 2015-08-11 | 398 | 398 | 397 | 398 | 2,600 | 398 |
| 2015-08-10 | 400 | 400 | 394 | 394 | 3,600 | 394 |
| 2015-08-07 | 399 | 400 | 391 | 400 | 2,000 | 400 |
| 2015-08-06 | 400 | 404 | 400 | 404 | 800 | 404 |
| 2015-08-05 | 401 | 404 | 401 | 404 | 1,100 | 404 |
| 2015-08-03 | 416 | 417 | 408 | 409 | 900 | 409 |
| 2015-07-31 | 408 | 415 | 408 | 412 | 1,500 | 412 |
| 2015-07-30 | 420 | 423 | 410 | 423 | 4,900 | 423 |
| 2015-07-29 | 407 | 415 | 406 | 415 | 2,100 | 415 |
| 2015-07-28 | 408 | 408 | 398 | 407 | 1,300 | 407 |
| 2015-07-27 | 408 | 408 | 400 | 407 | 1,200 | 407 |
| 2015-07-24 | 411 | 411 | 401 | 409 | 1,000 | 409 |
| 2015-07-23 | 412 | 412 | 410 | 410 | 1,500 | 410 |
| 2015-07-22 | 408 | 418 | 399 | 404 | 10,200 | 404 |
| 2015-07-21 | 397 | 402 | 394 | 397 | 4,100 | 397 |
| 2015-07-17 | 405 | 405 | 396 | 398 | 3,600 | 398 |
| 2015-07-16 | 411 | 411 | 401 | 409 | 1,300 | 409 |
| 2015-07-15 | 410 | 413 | 405 | 408 | 1,500 | 408 |
| 2015-07-14 | 389 | 410 | 389 | 405 | 1,500 | 405 |
| 2015-07-13 | 381 | 388 | 381 | 388 | 2,100 | 388 |
| 2015-07-10 | 378 | 382 | 378 | 379 | 1,800 | 379 |
| 2015-07-09 | 367 | 386 | 336 | 378 | 11,100 | 378 |
| 2015-07-08 | 407 | 407 | 367 | 383 | 11,100 | 383 |
| 2015-07-07 | 399 | 410 | 399 | 402 | 5,400 | 402 |
| 2015-07-06 | 403 | 407 | 392 | 407 | 3,900 | 407 |
| 2015-07-03 | 413 | 421 | 405 | 406 | 24,900 | 406 |
| 2015-07-02 | 395 | 472 | 391 | 421 | 168,300 | 421 |
| 2015-07-01 | 384 | 392 | 375 | 392 | 5,600 | 392 |
| 2015-06-30 | 382 | 387 | 366 | 385 | 6,000 | 385 |
| 2015-06-29 | 387 | 399 | 385 | 390 | 4,800 | 390 |
| 2015-06-26 | 405 | 406 | 402 | 406 | 1,400 | 406 |
| 2015-06-25 | 399 | 412 | 399 | 408 | 2,600 | 408 |
| 2015-06-24 | 398 | 411 | 388 | 399 | 4,300 | 399 |
| 2015-06-23 | 397 | 397 | 396 | 396 | 800 | 396 |
| 2015-06-22 | 396 | 401 | 389 | 401 | 2,900 | 401 |
| 2015-06-19 | 401 | 401 | 389 | 390 | 6,000 | 390 |
| 2015-06-18 | 413 | 415 | 389 | 400 | 12,700 | 400 |
| 2015-06-17 | 420 | 420 | 413 | 415 | 2,900 | 415 |
| 2015-06-16 | 421 | 421 | 421 | 421 | 400 | 421 |
| 2015-06-15 | 426 | 426 | 418 | 421 | 800 | 421 |
| 2015-06-12 | 421 | 426 | 419 | 426 | 1,700 | 426 |
| 2015-06-11 | 424 | 427 | 424 | 427 | 400 | 427 |
| 2015-06-10 | 417 | 420 | 417 | 418 | 900 | 418 |
| 2015-06-09 | 423 | 423 | 419 | 420 | 1,100 | 420 |
| 2015-06-08 | 426 | 430 | 414 | 424 | 4,800 | 424 |
| 2015-06-05 | 422 | 426 | 419 | 426 | 2,500 | 426 |
| 2015-06-04 | 420 | 425 | 417 | 425 | 3,400 | 425 |
| 2015-06-03 | 425 | 425 | 422 | 422 | 1,000 | 422 |
| 2015-06-02 | 417 | 427 | 417 | 417 | 2,600 | 417 |
| 2015-06-01 | 424 | 427 | 399 | 423 | 4,600 | 423 |
| 2015-05-29 | 425 | 425 | 424 | 424 | 400 | 424 |
| 2015-05-28 | 434 | 438 | 422 | 424 | 5,500 | 424 |
| 2015-05-27 | 434 | 437 | 432 | 434 | 4,200 | 434 |
| 2015-05-26 | 430 | 436 | 430 | 431 | 2,500 | 431 |
| 2015-05-25 | 427 | 434 | 423 | 430 | 3,200 | 430 |
| 2015-05-22 | 421 | 425 | 421 | 422 | 1,700 | 422 |
| 2015-05-21 | 431 | 440 | 420 | 422 | 4,400 | 422 |
| 2015-05-20 | 432 | 441 | 432 | 434 | 2,600 | 434 |
| 2015-05-19 | 421 | 431 | 421 | 431 | 1,400 | 431 |
| 2015-05-18 | 430 | 434 | 420 | 421 | 17,900 | 421 |
| 2015-05-15 | 427 | 445 | 427 | 438 | 10,400 | 438 |
| 2015-05-14 | 462 | 462 | 447 | 451 | 3,200 | 451 |
| 2015-05-13 | 468 | 470 | 451 | 455 | 15,400 | 455 |
| 2015-05-12 | 451 | 454 | 447 | 447 | 3,400 | 447 |
| 2015-05-11 | 451 | 458 | 451 | 455 | 4,500 | 455 |
| 2015-05-08 | 444 | 459 | 444 | 455 | 2,600 | 455 |
| 2015-05-07 | 450 | 458 | 434 | 450 | 4,700 | 450 |
| 2015-05-01 | 447 | 456 | 447 | 455 | 6,900 | 455 |
| 2015-04-30 | 456 | 470 | 448 | 449 | 12,400 | 449 |
| 2015-04-28 | 465 | 465 | 456 | 457 | 11,900 | 457 |
| 2015-04-27 | 475 | 475 | 457 | 469 | 18,400 | 469 |
| 2015-04-24 | 481 | 485 | 472 | 477 | 20,300 | 477 |
| 2015-04-23 | 524 | 535 | 482 | 490 | 51,800 | 490 |
| 2015-04-22 | 637 | 637 | 492 | 514 | 281,500 | 514 |
| 2015-04-21 | 553 | 567 | 553 | 567 | 87,800 | 567 |
| 2015-04-20 | 399 | 487 | 399 | 487 | 126,300 | 487 |
| 2015-04-17 | 408 | 409 | 403 | 407 | 2,200 | 407 |
| 2015-04-15 | 404 | 408 | 403 | 404 | 1,700 | 404 |
| 2015-04-14 | 399 | 401 | 397 | 401 | 1,400 | 401 |
| 2015-04-13 | 396 | 400 | 396 | 400 | 600 | 400 |
| 2015-04-10 | 395 | 397 | 395 | 397 | 700 | 397 |
| 2015-04-09 | 398 | 400 | 395 | 395 | 2,300 | 395 |
| 2015-04-08 | 395 | 398 | 395 | 396 | 300 | 396 |
| 2015-04-07 | 396 | 396 | 393 | 393 | 2,500 | 393 |
| 2015-04-06 | 394 | 397 | 394 | 396 | 2,300 | 396 |
| 2015-04-02 | 404 | 407 | 404 | 407 | 700 | 407 |
| 2015-04-01 | 404 | 404 | 404 | 404 | 200 | 404 |
| 2015-03-31 | 404 | 408 | 393 | 399 | 2,600 | 399 |
| 2015-03-30 | 400 | 409 | 400 | 408 | 1,000 | 408 |
| 2015-03-27 | 404 | 404 | 398 | 399 | 1,200 | 399 |
| 2015-03-26 | 400 | 406 | 392 | 392 | 800 | 392 |
| 2015-03-25 | 408 | 408 | 403 | 403 | 600 | 403 |
| 2015-03-24 | 403 | 408 | 403 | 408 | 1,200 | 408 |
| 2015-03-23 | 400 | 419 | 400 | 408 | 3,200 | 408 |
| 2015-03-20 | 400 | 408 | 391 | 408 | 4,000 | 408 |
| 2015-03-19 | 402 | 408 | 401 | 408 | 3,700 | 408 |
| 2015-03-18 | 418 | 418 | 410 | 411 | 1,200 | 411 |
| 2015-03-17 | 414 | 419 | 413 | 419 | 900 | 419 |
| 2015-03-16 | 447 | 447 | 411 | 422 | 8,200 | 422 |
| 2015-03-13 | 400 | 407 | 400 | 407 | 1,200 | 407 |
| 2015-03-12 | 405 | 412 | 394 | 407 | 4,800 | 407 |
| 2015-03-11 | 398 | 409 | 391 | 404 | 4,700 | 404 |
| 2015-03-10 | 402 | 409 | 401 | 401 | 2,000 | 401 |
| 2015-03-09 | 407 | 410 | 404 | 406 | 3,400 | 406 |
| 2015-03-06 | 432 | 432 | 410 | 415 | 8,600 | 415 |
| 2015-03-05 | 408 | 430 | 385 | 429 | 15,900 | 429 |
| 2015-03-04 | 404 | 424 | 390 | 408 | 7,700 | 408 |
| 2015-03-03 | 433 | 439 | 404 | 404 | 14,500 | 404 |
| 2015-03-02 | 464 | 519 | 423 | 425 | 91,300 | 425 |
| 2015-02-27 | 383 | 456 | 380 | 456 | 69,700 | 456 |
| 2015-02-26 | 376 | 381 | 366 | 376 | 3,700 | 376 |
| 2015-02-25 | 384 | 392 | 378 | 382 | 7,000 | 382 |
| 2015-02-24 | 391 | 398 | 377 | 382 | 5,800 | 382 |
| 2015-02-23 | 366 | 413 | 366 | 388 | 50,100 | 388 |
| 2015-02-20 | 381 | 381 | 362 | 362 | 14,000 | 362 |
| 2015-02-19 | 385 | 388 | 375 | 384 | 14,900 | 384 |
| 2015-02-18 | 404 | 419 | 380 | 399 | 33,000 | 399 |
| 2015-02-17 | 537 | 538 | 404 | 405 | 191,800 | 405 |
| 2015-02-16 | 483 | 483 | 483 | 483 | 20,900 | 483 |
| 2015-02-13 | 324 | 403 | 324 | 403 | 51,700 | 403 |
| 2015-02-12 | 324 | 332 | 320 | 323 | 4,300 | 323 |
| 2015-02-10 | 326 | 326 | 317 | 324 | 2,500 | 324 |
| 2015-02-09 | 325 | 330 | 321 | 328 | 1,500 | 328 |
| 2015-02-06 | 337 | 337 | 321 | 325 | 4,400 | 325 |
| 2015-02-05 | 348 | 348 | 345 | 345 | 200 | 345 |
| 2015-02-04 | 349 | 349 | 349 | 349 | 100 | 349 |
| 2015-02-02 | 351 | 351 | 351 | 351 | 1,100 | 351 |
| 2015-01-30 | 350 | 351 | 350 | 351 | 1,000 | 351 |
| 2015-01-29 | 350 | 351 | 350 | 350 | 1,300 | 350 |
| 2015-01-28 | 353 | 353 | 344 | 351 | 3,400 | 351 |
| 2015-01-27 | 345 | 347 | 342 | 342 | 1,200 | 342 |
| 2015-01-26 | 334 | 353 | 334 | 353 | 2,600 | 353 |
| 2015-01-23 | 340 | 341 | 331 | 338 | 1,300 | 338 |
| 2015-01-22 | 336 | 337 | 328 | 337 | 6,200 | 337 |
| 2015-01-21 | 333 | 333 | 326 | 333 | 24,400 | 333 |
| 2015-01-20 | 326 | 334 | 326 | 334 | 5,900 | 334 |
| 2015-01-19 | 332 | 334 | 325 | 326 | 13,000 | 326 |
| 2015-01-16 | 329 | 329 | 323 | 324 | 3,400 | 324 |
| 2015-01-15 | 324 | 333 | 324 | 333 | 16,200 | 333 |
| 2015-01-14 | 320 | 321 | 320 | 321 | 1,100 | 321 |
| 2015-01-13 | 322 | 322 | 320 | 320 | 1,300 | 320 |
| 2015-01-09 | 326 | 326 | 320 | 320 | 300 | 320 |
| 2015-01-08 | 321 | 326 | 320 | 326 | 2,000 | 326 |
| 2015-01-07 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2015-01-06 | 318 | 318 | 312 | 318 | 400 | 318 |
| 2015-01-05 | 313 | 319 | 313 | 319 | 2,900 | 319 |
分割・併合履歴 ： なし
