9073 京極運輸商事(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30348348348348100348
2016-12-29348348348348100348
2016-12-28345345345345100345
2016-12-27348348348348100348
2016-12-263433563433561,000356
2016-12-22355355351351300351
2016-12-21349349349349100349
2016-12-20349354349354200354
2016-12-19350362342352700352
2016-12-163543553533542,300354
2016-12-15350350349350800350
2016-12-143373453373451,400345
2016-12-13334334334334300334
2016-12-12339339339339100339
2016-12-09350350339339800339
2016-12-08343343342342300342
2016-12-063583583433431,300343
2016-12-05335340335340400340
2016-12-013533533453471,300347
2016-11-293393463383464,300346
2016-11-283433553433551,800355
2016-11-253433433433431,600343
2016-11-24346346345345500345
2016-11-223363503363461,100346
2016-11-21344344344344100344
2016-11-153343443303442,000344
2016-11-14325325325325100325
2016-11-11333333325325200325
2016-11-103213333213335,100333
2016-11-093263283163283,500328
2016-11-073403403403402,500340
2016-11-02334334334334100334
2016-11-013443443403407,100340
2016-10-313433453383407,000340
2016-10-283453453383382,200338
2016-10-273343353343352,200335
2016-10-263363373363371,600337
2016-10-25337337337337200337
2016-10-243303373303373,300337
2016-10-19333333333333200333
2016-10-17333333333333300333
2016-10-133243243243242,200324
2016-10-113243243243242,000324
2016-10-07324324324324200324
2016-10-06331331331331100331
2016-10-053303303303304,100330
2016-10-04324324324324200324
2016-10-033213243213242,400324
2016-09-303203213203213,200321
2016-09-28320320320320200320
2016-09-273203203203201,200320
2016-09-26321321321321100321
2016-09-233193203193201,200320
2016-09-20317317316316400316
2016-09-16319319319319600319
2016-09-15319319319319300319
2016-09-14316320316320200320
2016-09-12311311311311100311
2016-09-073223223223221,000322
2016-09-06322322322322100322
2016-09-053173193173194,700319
2016-09-023183183183181,300318
2016-09-013163173153171,800317
2016-08-313063173063112,200311
2016-08-303023042893022,100302
2016-08-293193193013035,200303
2016-08-263233233193192,000319
2016-08-253233233233232,400323
2016-08-243203213203211,300321
2016-08-233173193173191,400319
2016-08-22316317316317800317
2016-08-193163173163161,900316
2016-08-183133163133161,700316
2016-08-153153153153151,000315
2016-08-12299300299300300300
2016-08-103103103103101,300310
2016-08-09309310309310600310
2016-08-08304304297297300297
2016-08-03308308307307300307
2016-08-023153153153151,100315
2016-08-01315315315315300315
2016-07-273093153093152,000315
2016-07-26315315314314200314
2016-07-25321321318318200318
2016-07-19322322322322100322
2016-07-15323323323323400323
2016-07-143173193173191,100319
2016-07-13316316316316200316
2016-07-123173173173171,000317
2016-07-113053173053171,300317
2016-07-08305305305305100305
2016-07-06313313313313100313
2016-07-05313313313313200313
2016-07-013043203023202,700320
2016-06-30296296296296100296
2016-06-292942962942962,400296
2016-06-28281286281286400286
2016-06-272812832772813,200281
2016-06-243133132742773,500277
2016-06-23307307301301600301
2016-06-21307307307307300307
2016-06-20307307307307400307
2016-06-17309314309314900314
2016-06-163093093053052,500305
2016-06-153103123073094,100309
2016-06-14318318312312200312
2016-06-133173183173181,100318
2016-06-103253253253251,000325
2016-06-09326326326326100326
2016-06-083163263163262,500326
2016-06-033203253203254,200325
2016-06-023263263193202,000320
2016-06-01327327323323900323
2016-05-313253253243252,000325
2016-05-30325325323323400323
2016-05-273153283153283,000328
2016-05-263173183173173,400317
2016-05-25320320317317300317
2016-05-23315315315315100315
2016-05-203153193153191,100319
2016-05-19315315313313200313
2016-05-183063123063102,800310
2016-05-173043093043096,000309
2016-05-163133143063124,400312
2016-05-133313313203217,800321
2016-05-123293313233273,800327
2016-05-113283443283324,500332
2016-05-103273353273302,000330
2016-05-093253283253272,100327
2016-05-0633237032132320,300323
2016-05-023333333283282,100328
2016-04-27338338338338100338
2016-04-26340340338338200338
2016-04-253453453383401,800340
2016-04-22336337336337200337
2016-04-213383463303404,200340
2016-04-19332333332333800333
2016-04-183283313243244,300324
2016-04-153453453403401,800340
2016-04-14334337334337600337
2016-04-133223333223331,500333
2016-04-12326326322326600326
2016-04-11321334321326400326
2016-04-08320320320320200320
2016-04-063223233213231,200323
2016-04-053373373283281,100328
2016-04-04341341333337800337
2016-04-013403403363362,000336
2016-03-313443443373371,800337
2016-03-303433483383432,400343
2016-03-2933539133534210,800342
2016-03-283453453383411,000341
2016-03-253453463313431,800343
2016-03-243353383333371,200337
2016-03-233263373263343,700334
2016-03-223363383303342,400334
2016-03-183323353293352,100335
2016-03-173333413313312,600331
2016-03-163333363303331,400333
2016-03-153383383303331,600333
2016-03-143353393263306,100330
2016-03-113273363243333,100333
2016-03-103303513263278,700327
2016-03-0932137532032522,500325
2016-03-083263263213211,600321
2016-03-073343343253251,700325
2016-03-04325327325326700326
2016-03-033223273173254,700325
2016-03-023223253223221,400322
2016-03-01324324322322400322
2016-02-293253293213216,400321
2016-02-263203213203203,100320
2016-02-253223303143271,900327
2016-02-243113183113181,500318
2016-02-233203203163181,300318
2016-02-22317319317319200319
2016-02-19315315315315100315
2016-02-183073163073101,900310
2016-02-173053113033056,100305
2016-02-163063153063094,400309
2016-02-1530431330030324,700303
2016-02-1230731830130116,400301
2016-02-1033634130532512,100325
2016-02-093423463373407,400340
2016-02-083513613413542,700354
2016-02-053713713603653,200365
2016-02-043813903673759,400375
2016-02-033783783693785,500378
2016-02-023713803713784,000378
2016-02-013673753663664,500366
2016-01-293503783493614,500361
2016-01-283463563453491,800349
2016-01-273423503423502,700350
2016-01-263423443353387,900338
2016-01-253443503423441,300344
2016-01-223313393313391,300339
2016-01-213323403283317,500331
2016-01-203563563393395,700339
2016-01-193373453373452,300345
2016-01-1834034132134112,900341
2016-01-153523563493493,100349
2016-01-143493493253368,500336
2016-01-13347351347350600350
2016-01-123513533393394,000339
2016-01-083513513513511,300351
2016-01-073563573513566,600356
2016-01-0636836835535611,100356
2016-01-0536937035036227,000362
2016-01-04389389370370900370

分割・併合履歴 : なし