9073 京極運輸商事(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	623	627	613	625	5,600	625
2021-12-29	611	633	611	627	5,400	627
2021-12-28	619	649	603	611	11,900	611
2021-12-27	642	644	618	618	21,400	618
2021-12-24	668	675	640	651	6,400	651
2021-12-23	679	720	651	668	14,600	668
2021-12-22	653	676	653	672	5,100	672
2021-12-21	653	659	625	658	16,500	658
2021-12-20	695	697	650	663	13,500	663
2021-12-17	707	713	686	693	5,000	693
2021-12-16	713	726	705	707	4,500	707
2021-12-15	705	720	698	717	6,100	717
2021-12-14	707	708	697	705	3,300	705
2021-12-13	705	717	703	708	4,000	708
2021-12-10	722	722	701	701	4,300	701
2021-12-09	731	731	715	724	6,000	724
2021-12-08	740	740	724	725	2,900	725
2021-12-07	732	753	726	732	8,500	732
2021-12-06	750	763	725	731	8,300	731
2021-12-03	825	899	713	780	141,600	780
2021-12-02	680	780	675	780	53,700	780
2021-12-01	672	687	669	680	8,500	680
2021-11-30	693	703	677	682	8,500	682
2021-11-29	697	717	683	685	14,500	685
2021-11-26	727	742	723	725	13,000	725
2021-11-25	755	774	752	755	8,000	755
2021-11-24	774	782	751	758	4,900	758
2021-11-22	762	782	762	766	3,700	766
2021-11-19	765	769	759	764	2,900	764
2021-11-18	777	777	753	764	3,700	764
2021-11-17	785	786	773	778	3,400	778
2021-11-16	783	790	776	790	6,900	790
2021-11-15	811	821	770	790	10,200	790
2021-11-12	847	848	803	821	13,400	821
2021-11-11	900	901	783	827	88,700	827
2021-11-10	771	891	771	891	43,300	891
2021-11-09	763	770	741	741	5,800	741
2021-11-08	773	780	761	766	5,200	766
2021-11-05	787	799	772	780	9,900	780
2021-11-04	801	820	797	799	7,200	799
2021-11-02	865	875	808	810	28,100	810
2021-11-01	900	900	835	835	51,500	835
2021-10-29	953	1,028	884	918	532,400	918
2021-10-28	787	878	787	878	20,500	878
2021-10-27	730	731	725	728	2,100	728
2021-10-26	751	751	706	730	7,400	730
2021-10-25	771	771	739	744	4,300	744
2021-10-22	770	780	766	772	4,200	772
2021-10-21	786	817	778	778	8,800	778
2021-10-20	804	804	783	785	5,000	785
2021-10-19	804	815	780	794	19,500	794
2021-10-18	812	826	804	810	5,300	810
2021-10-15	790	859	781	813	26,300	813
2021-10-14	793	795	776	782	8,000	782
2021-10-13	803	805	791	794	8,500	794
2021-10-12	806	817	802	817	5,500	817
2021-10-11	807	823	807	810	7,100	810
2021-10-08	808	829	808	822	7,000	822
2021-10-07	803	826	794	812	11,400	812
2021-10-06	848	848	795	802	10,100	802
2021-10-05	815	838	788	820	15,600	820
2021-10-04	858	870	810	812	18,500	812
2021-10-01	911	911	841	855	27,100	855
2021-09-30	924	935	912	913	11,600	913
2021-09-29	913	961	891	914	35,400	914
2021-09-28	918	918	890	890	18,000	890
2021-09-27	969	969	912	912	22,600	912
2021-09-24	970	980	950	950	28,200	950
2021-09-22	984	997	968	968	137,900	968
2021-09-21	1,000	1,060	952	1,059	44,300	1,059
2021-09-17	1,064	1,067	1,040	1,042	13,700	1,042
2021-09-16	1,050	1,188	1,040	1,042	56,200	1,042
2021-09-15	1,095	1,100	1,061	1,064	8,700	1,064
2021-09-14	1,111	1,122	1,071	1,081	23,400	1,081
2021-09-13	1,160	1,184	1,088	1,103	23,800	1,103
2021-09-10	1,175	1,249	1,140	1,155	24,100	1,155
2021-09-09	1,185	1,199	1,140	1,175	23,300	1,175
2021-09-08	1,142	1,270	1,141	1,155	29,100	1,155
2021-09-07	1,190	1,295	1,150	1,166	78,600	1,166
2021-09-06	1,086	1,350	1,076	1,230	232,400	1,230
2021-09-03	1,119	1,140	1,041	1,056	43,900	1,056
2021-09-02	1,161	1,161	1,113	1,140	20,000	1,140
2021-09-01	1,213	1,243	1,160	1,161	28,100	1,161
2021-08-31	1,258	1,280	1,206	1,243	23,800	1,243
2021-08-30	1,258	1,350	1,258	1,269	29,500	1,269
2021-08-27	1,194	1,315	1,194	1,288	82,800	1,288
2021-08-26	1,252	1,410	1,170	1,284	142,900	1,284
2021-08-25	1,400	1,535	1,211	1,309	449,000	1,309
2021-08-24	960	1,291	960	1,280	457,300	1,280
2021-08-23	1,003	1,080	961	1,005	172,000	1,005
2021-08-20	1,604	1,674	1,104	1,104	559,300	1,104
2021-08-19	1,374	1,404	1,320	1,404	150,400	1,404
2021-08-18	1,104	1,104	981	1,104	129,400	1,104
2021-08-17	785	954	782	954	148,300	954
2021-08-16	910	935	796	804	159,300	804
2021-08-13	776	908	776	908	192,000	908
2021-08-12	798	798	757	758	40,700	758
2021-08-11	817	822	775	814	51,400	814
2021-08-10	847	862	816	832	56,100	832
2021-08-06	992	1,070	853	892	226,800	892
2021-08-05	1,112	1,165	1,052	1,052	234,200	1,052
2021-08-04	1,472	1,670	1,352	1,352	110,100	1,352
2021-08-03	1,752	1,752	1,590	1,752	152,500	1,752
2021-08-02	1,422	1,452	1,295	1,452	81,900	1,452
2021-07-30	852	852	852	852	7,800	852
2021-07-29	702	702	702	702	1,800	702
2021-07-28	602	602	602	602	100	602
2021-07-27	-	-	-	605	-	605
2021-07-26	594	611	594	605	1,200	605
2021-07-21	620	620	590	590	700	590
2021-07-20	-	-	-	620	-	620
2021-07-19	620	620	620	620	100	620
2021-07-16	621	621	621	621	100	621
2021-07-15	635	635	621	621	900	621
2021-07-14	-	-	-	615	-	615
2021-07-13	615	615	615	615	100	615
2021-07-12	-	-	-	614	-	614
2021-07-09	-	-	-	614	-	614
2021-07-08	-	-	-	614	-	614
2021-07-07	610	615	605	614	1,600	614
2021-07-06	-	-	-	640	-	640
2021-07-05	-	-	-	640	-	640
2021-07-02	640	640	640	640	100	640
2021-07-01	640	640	640	640	100	640
2021-06-30	-	-	-	630	-	630
2021-06-29	-	-	-	630	-	630
2021-06-28	631	631	630	630	1,800	630
2021-06-25	631	631	631	631	200	631
2021-06-24	-	-	-	621	-	621
2021-06-23	-	-	-	621	-	621
2021-06-22	621	621	621	621	100	621
2021-06-21	611	611	611	611	700	611
2021-06-18	-	-	-	611	-	611
2021-06-17	-	-	-	611	-	611
2021-06-16	-	-	-	611	-	611
2021-06-15	611	611	611	611	500	611
2021-06-14	644	644	631	631	400	631
2021-06-11	628	628	610	624	700	624
2021-06-10	600	619	600	608	3,800	608
2021-06-09	630	630	621	623	300	623
2021-06-08	630	630	630	630	600	630
2021-06-07	-	-	-	621	-	621
2021-06-04	-	-	-	621	-	621
2021-06-03	-	-	-	621	-	621
2021-06-02	621	621	621	621	700	621
2021-06-01	656	683	600	624	2,700	624
2021-05-31	634	634	634	634	100	634
2021-05-28	-	-	-	635	-	635
2021-05-27	618	635	618	635	400	635
2021-05-26	-	-	-	618	-	618
2021-05-25	618	618	618	618	200	618
2021-05-24	595	615	595	598	2,300	598
2021-05-21	592	592	592	592	200	592
2021-05-20	-	-	-	594	-	594
2021-05-19	594	594	594	594	100	594
2021-05-18	614	614	614	614	200	614
2021-05-17	587	595	587	595	500	595
2021-05-14	585	585	585	585	300	585
2021-05-13	572	595	572	585	900	585
2021-05-12	-	-	-	592	-	592
2021-05-11	-	-	-	592	-	592
2021-05-10	-	-	-	592	-	592
2021-05-07	-	-	-	592	-	592
2021-05-06	587	600	587	592	1,000	592
2021-04-30	597	597	597	597	100	597
2021-04-28	589	597	589	597	400	597
2021-04-27	595	598	580	589	1,300	589
2021-04-26	586	590	583	583	700	583
2021-04-23	614	614	596	596	200	596
2021-04-22	-	-	-	594	-	594
2021-04-21	584	594	584	594	800	594
2021-04-20	593	600	575	584	1,600	584
2021-04-19	622	622	603	603	400	603
2021-04-16	626	626	625	625	200	625
2021-04-15	607	627	600	627	2,400	627
2021-04-14	595	608	594	607	1,400	607
2021-04-13	598	604	594	594	1,300	594
2021-04-12	600	608	598	598	2,600	598
2021-04-09	620	626	598	620	4,900	620
2021-04-08	738	738	626	630	22,100	630
2021-04-07	705	739	705	725	39,500	725
2021-04-06	552	639	552	639	2,200	639
2021-04-05	-	-	-	543	-	543
2021-04-02	-	-	-	543	-	543
2021-04-01	560	560	542	543	400	543
2021-03-31	533	540	533	540	500	540
2021-03-30	563	563	553	553	200	553
2021-03-29	-	-	-	579	-	579
2021-03-26	575	580	575	579	900	579
2021-03-25	570	575	570	575	200	575
2021-03-24	-	-	-	563	-	563
2021-03-23	-	-	-	563	-	563
2021-03-22	562	563	562	563	500	563
2021-03-19	562	562	562	562	100	562
2021-03-18	-	-	-	562	-	562
2021-03-17	540	562	540	562	700	562
2021-03-16	546	546	545	545	800	545
2021-03-15	552	552	547	547	900	547
2021-03-12	523	523	523	523	100	523
2021-03-11	-	-	-	518	-	518
2021-03-10	-	-	-	518	-	518
2021-03-09	-	-	-	518	-	518
2021-03-08	-	-	-	518	-	518
2021-03-05	-	-	-	518	-	518
2021-03-04	518	518	518	518	100	518
2021-03-03	-	-	-	516	-	516
2021-03-02	512	523	512	516	1,600	516
2021-03-01	533	533	515	515	300	515
2021-02-26	-	-	-	526	-	526
2021-02-25	525	530	525	526	800	526
2021-02-24	553	553	549	549	600	549
2021-02-22	530	530	520	523	700	523
2021-02-19	544	544	544	544	200	544
2021-02-18	-	-	-	512	-	512
2021-02-17	-	-	-	512	-	512
2021-02-16	516	516	503	512	600	512
2021-02-15	522	522	522	522	600	522
2021-02-12	521	540	521	521	1,100	521
2021-02-10	-	-	-	520	-	520
2021-02-09	-	-	-	520	-	520
2021-02-08	520	520	520	520	2,300	520
2021-02-05	520	520	520	520	100	520
2021-02-04	-	-	-	512	-	512
2021-02-03	-	-	-	512	-	512
2021-02-02	512	512	512	512	200	512
2021-02-01	525	525	525	525	200	525
2021-01-29	532	532	525	525	500	525
2021-01-28	532	532	532	532	200	532
2021-01-27	-	-	-	522	-	522
2021-01-26	-	-	-	522	-	522
2021-01-25	522	522	522	522	100	522
2021-01-22	-	-	-	520	-	520
2021-01-21	520	520	520	520	100	520
2021-01-20	510	510	510	510	700	510
2021-01-19	510	510	510	510	100	510
2021-01-18	-	-	-	505	-	505
2021-01-15	510	510	505	505	900	505
2021-01-14	508	510	508	510	300	510
2021-01-13	506	506	497	505	4,800	505
2021-01-12	503	507	503	506	1,300	506
2021-01-08	516	516	516	516	300	516
2021-01-07	511	511	511	511	500	511
2021-01-06	-	-	-	511	-	511
2021-01-05	511	511	511	511	300	511
2021-01-04	506	506	494	502	8,900	502

分割・併合履歴：なし