京三製作所(6742)の株価時系列情報
京三製作所(6742)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 226 | 230 | 226 | 227 | 44,000 |
| 2000/12/28 | 235 | 236 | 233 | 233 | 28,000 |
| 2000/12/27 | 240 | 240 | 235 | 235 | 23,000 |
| 2000/12/26 | 244 | 247 | 242 | 243 | 84,000 |
| 2000/12/25 | 240 | 244 | 240 | 244 | 41,000 |
| 2000/12/22 | 240 | 241 | 237 | 240 | 96,000 |
| 2000/12/21 | 239 | 240 | 238 | 240 | 75,000 |
| 2000/12/20 | 240 | 241 | 239 | 239 | 51,000 |
| 2000/12/19 | 242 | 243 | 240 | 241 | 107,000 |
| 2000/12/18 | 244 | 244 | 242 | 244 | 45,000 |
| 2000/12/15 | 240 | 242 | 240 | 240 | 16,000 |
| 2000/12/14 | 240 | 245 | 240 | 242 | 50,000 |
| 2000/12/13 | 241 | 242 | 239 | 240 | 30,000 |
| 2000/12/12 | 243 | 244 | 240 | 240 | 43,000 |
| 2000/12/11 | 248 | 248 | 237 | 243 | 69,000 |
| 2000/12/08 | 249 | 249 | 239 | 239 | 108,000 |
| 2000/12/07 | 240 | 244 | 235 | 244 | 80,000 |
| 2000/12/06 | 243 | 244 | 239 | 242 | 49,000 |
| 2000/12/05 | 245 | 245 | 243 | 243 | 50,000 |
| 2000/12/04 | 245 | 250 | 241 | 242 | 27,000 |
| 2000/12/01 | 244 | 245 | 239 | 245 | 23,000 |
| 2000/11/30 | 238 | 245 | 238 | 244 | 55,000 |
| 2000/11/29 | 239 | 240 | 238 | 240 | 27,000 |
| 2000/11/28 | 236 | 240 | 235 | 239 | 85,000 |
| 2000/11/27 | 237 | 237 | 232 | 236 | 17,000 |
| 2000/11/24 | 237 | 238 | 235 | 238 | 72,000 |
| 2000/11/22 | 231 | 235 | 231 | 235 | 163,000 |
| 2000/11/21 | 230 | 235 | 230 | 230 | 93,000 |
| 2000/11/20 | 233 | 233 | 232 | 232 | 6,000 |
| 2000/11/17 | 230 | 235 | 230 | 232 | 51,000 |
| 2000/11/16 | 231 | 235 | 231 | 231 | 34,000 |
| 2000/11/15 | 231 | 235 | 231 | 235 | 112,000 |
| 2000/11/14 | 231 | 232 | 231 | 231 | 14,000 |
| 2000/11/13 | 232 | 232 | 230 | 231 | 11,000 |
| 2000/11/10 | 235 | 235 | 230 | 232 | 48,000 |
| 2000/11/09 | 230 | 230 | 230 | 230 | 23,000 |
| 2000/11/08 | 231 | 233 | 228 | 228 | 26,000 |
| 2000/11/07 | 230 | 234 | 230 | 230 | 20,000 |
| 2000/11/06 | 234 | 234 | 229 | 234 | 19,000 |
| 2000/11/02 | 227 | 232 | 227 | 232 | 13,000 |
| 2000/11/01 | 226 | 232 | 226 | 230 | 100,000 |
| 2000/10/31 | 231 | 235 | 231 | 235 | 123,000 |
| 2000/10/30 | 235 | 236 | 232 | 235 | 66,000 |
| 2000/10/27 | 236 | 237 | 235 | 235 | 14,000 |
| 2000/10/26 | 235 | 236 | 230 | 236 | 108,000 |
| 2000/10/25 | 228 | 232 | 227 | 232 | 58,000 |
| 2000/10/24 | 230 | 234 | 227 | 227 | 53,000 |
| 2000/10/23 | 230 | 230 | 228 | 228 | 29,000 |
| 2000/10/20 | 225 | 230 | 225 | 230 | 33,000 |
| 2000/10/19 | 225 | 229 | 222 | 222 | 43,000 |
| 2000/10/18 | 230 | 230 | 225 | 225 | 60,000 |
| 2000/10/17 | 234 | 235 | 230 | 230 | 21,000 |
| 2000/10/16 | 231 | 236 | 231 | 235 | 43,000 |
| 2000/10/13 | 230 | 240 | 230 | 232 | 83,000 |
| 2000/10/12 | 234 | 234 | 230 | 230 | 26,000 |
| 2000/10/11 | 231 | 234 | 230 | 234 | 38,000 |
| 2000/10/10 | 235 | 237 | 230 | 230 | 75,000 |
| 2000/10/06 | 237 | 237 | 234 | 235 | 64,000 |
| 2000/10/05 | 239 | 239 | 238 | 238 | 5,000 |
| 2000/10/04 | 242 | 245 | 242 | 244 | 5,000 |
| 2000/10/03 | 239 | 246 | 239 | 242 | 32,000 |
| 2000/10/02 | 235 | 239 | 235 | 239 | 25,000 |
| 2000/09/29 | 240 | 245 | 235 | 245 | 26,000 |
| 2000/09/28 | 236 | 236 | 234 | 234 | 18,000 |
| 2000/09/27 | 238 | 244 | 238 | 238 | 11,000 |
| 2000/09/26 | 245 | 245 | 240 | 240 | 11,000 |
| 2000/09/25 | 255 | 255 | 246 | 248 | 53,000 |
| 2000/09/22 | 250 | 250 | 245 | 248 | 26,000 |
| 2000/09/21 | 245 | 250 | 243 | 250 | 60,000 |
| 2000/09/20 | 237 | 245 | 236 | 244 | 43,000 |
| 2000/09/19 | 234 | 240 | 233 | 237 | 29,000 |
| 2000/09/18 | 234 | 237 | 233 | 237 | 25,000 |
| 2000/09/14 | 232 | 240 | 232 | 234 | 30,000 |
| 2000/09/13 | 234 | 240 | 234 | 235 | 47,000 |
| 2000/09/12 | 239 | 239 | 235 | 236 | 10,000 |
| 2000/09/11 | 240 | 242 | 234 | 242 | 58,000 |
| 2000/09/08 | 234 | 241 | 234 | 241 | 66,000 |
| 2000/09/07 | 237 | 240 | 234 | 236 | 40,000 |
| 2000/09/06 | 240 | 240 | 236 | 236 | 21,000 |
| 2000/09/05 | 240 | 241 | 238 | 238 | 36,000 |
| 2000/09/04 | 240 | 243 | 238 | 240 | 34,000 |
| 2000/09/01 | 244 | 244 | 240 | 240 | 86,000 |
| 2000/08/31 | 242 | 243 | 241 | 243 | 13,000 |
| 2000/08/30 | 241 | 242 | 241 | 241 | 18,000 |
| 2000/08/29 | 244 | 244 | 241 | 241 | 16,000 |
| 2000/08/28 | 242 | 245 | 241 | 241 | 28,000 |
| 2000/08/25 | 249 | 249 | 242 | 245 | 44,000 |
| 2000/08/24 | 244 | 244 | 241 | 242 | 26,000 |
| 2000/08/23 | 240 | 241 | 240 | 241 | 27,000 |
| 2000/08/22 | 240 | 243 | 240 | 243 | 43,000 |
| 2000/08/21 | 244 | 244 | 241 | 241 | 11,000 |
| 2000/08/18 | 243 | 244 | 240 | 243 | 20,000 |
| 2000/08/17 | 245 | 245 | 241 | 241 | 25,000 |
| 2000/08/16 | 244 | 245 | 240 | 245 | 24,000 |
| 2000/08/15 | 242 | 244 | 240 | 243 | 43,000 |
| 2000/08/14 | 242 | 242 | 238 | 241 | 43,000 |
| 2000/08/11 | 245 | 247 | 244 | 245 | 21,000 |
| 2000/08/10 | 247 | 248 | 243 | 243 | 36,000 |
| 2000/08/09 | 242 | 245 | 242 | 245 | 27,000 |
| 2000/08/08 | 245 | 247 | 243 | 247 | 29,000 |
| 2000/08/07 | 241 | 245 | 241 | 245 | 23,000 |
| 2000/08/04 | 237 | 245 | 237 | 241 | 40,000 |
| 2000/08/03 | 245 | 247 | 235 | 235 | 77,000 |
| 2000/08/02 | 248 | 250 | 240 | 247 | 121,000 |
| 2000/08/01 | 242 | 248 | 240 | 248 | 47,000 |
| 2000/07/31 | 237 | 242 | 235 | 238 | 79,000 |
| 2000/07/28 | 246 | 250 | 241 | 242 | 102,000 |
| 2000/07/27 | 246 | 246 | 246 | 246 | 23,000 |
| 2000/07/26 | 253 | 253 | 247 | 247 | 58,000 |
| 2000/07/25 | 243 | 249 | 243 | 249 | 34,000 |
| 2000/07/24 | 252 | 252 | 241 | 242 | 52,000 |
| 2000/07/21 | 254 | 256 | 254 | 256 | 38,000 |
| 2000/07/19 | 253 | 255 | 250 | 253 | 54,000 |
| 2000/07/18 | 260 | 263 | 251 | 253 | 74,000 |
| 2000/07/17 | 265 | 270 | 258 | 258 | 164,000 |
| 2000/07/14 | 265 | 268 | 263 | 266 | 22,000 |
| 2000/07/13 | 270 | 270 | 267 | 269 | 77,000 |
| 2000/07/12 | 268 | 270 | 265 | 270 | 70,000 |
| 2000/07/11 | 270 | 272 | 266 | 270 | 95,000 |
| 2000/07/10 | 273 | 273 | 266 | 269 | 85,000 |
| 2000/07/07 | 269 | 269 | 260 | 265 | 144,000 |
| 2000/07/06 | 260 | 265 | 258 | 258 | 65,000 |
| 2000/07/05 | 269 | 271 | 258 | 265 | 131,000 |
| 2000/07/04 | 270 | 275 | 268 | 270 | 200,000 |
| 2000/07/03 | 265 | 268 | 260 | 266 | 190,000 |
| 2000/06/30 | 256 | 257 | 252 | 255 | 104,000 |
| 2000/06/29 | 248 | 257 | 248 | 255 | 197,000 |
| 2000/06/28 | 246 | 247 | 244 | 245 | 50,000 |
| 2000/06/27 | 243 | 245 | 242 | 243 | 18,000 |
| 2000/06/26 | 249 | 249 | 243 | 243 | 64,000 |
| 2000/06/23 | 243 | 247 | 241 | 247 | 46,000 |
| 2000/06/22 | 248 | 249 | 242 | 242 | 75,000 |
| 2000/06/21 | 245 | 246 | 243 | 246 | 38,000 |
| 2000/06/20 | 245 | 245 | 240 | 245 | 71,000 |
| 2000/06/19 | 242 | 247 | 242 | 247 | 70,000 |
| 2000/06/16 | 245 | 248 | 243 | 247 | 63,000 |
| 2000/06/15 | 250 | 250 | 245 | 245 | 40,000 |
| 2000/06/14 | 249 | 250 | 246 | 247 | 56,000 |
| 2000/06/13 | 250 | 250 | 242 | 245 | 94,000 |
| 2000/06/12 | 242 | 248 | 240 | 247 | 112,000 |
| 2000/06/09 | 237 | 242 | 237 | 242 | 83,000 |
| 2000/06/08 | 240 | 244 | 237 | 239 | 34,000 |
| 2000/06/07 | 240 | 243 | 237 | 240 | 72,000 |
| 2000/06/06 | 240 | 240 | 236 | 236 | 54,000 |
| 2000/06/05 | 240 | 242 | 236 | 242 | 108,000 |
| 2000/06/02 | 240 | 240 | 236 | 240 | 56,000 |
| 2000/06/01 | 240 | 240 | 237 | 240 | 66,000 |
| 2000/05/31 | 240 | 240 | 236 | 236 | 26,000 |
| 2000/05/30 | 236 | 241 | 236 | 236 | 23,000 |
| 2000/05/29 | 240 | 243 | 235 | 240 | 25,000 |
| 2000/05/26 | 247 | 247 | 237 | 238 | 90,000 |
| 2000/05/25 | 241 | 249 | 241 | 249 | 28,000 |
| 2000/05/24 | 236 | 243 | 236 | 241 | 42,000 |
| 2000/05/23 | 245 | 248 | 245 | 246 | 49,000 |
| 2000/05/22 | 244 | 245 | 242 | 243 | 32,000 |
| 2000/05/19 | 250 | 250 | 238 | 243 | 52,000 |
| 2000/05/18 | 249 | 250 | 245 | 250 | 94,000 |
| 2000/05/17 | 250 | 250 | 245 | 250 | 48,000 |
| 2000/05/16 | 246 | 247 | 243 | 247 | 47,000 |
| 2000/05/15 | 250 | 252 | 242 | 242 | 51,000 |
| 2000/05/12 | 245 | 246 | 239 | 246 | 42,000 |
| 2000/05/11 | 244 | 246 | 240 | 245 | 44,000 |
| 2000/05/10 | 246 | 248 | 243 | 246 | 62,000 |
| 2000/05/09 | 245 | 247 | 244 | 246 | 39,000 |
| 2000/05/08 | 239 | 248 | 239 | 248 | 59,000 |
| 2000/05/02 | 235 | 238 | 235 | 237 | 61,000 |
| 2000/05/01 | 230 | 239 | 230 | 235 | 84,000 |
| 2000/04/28 | 230 | 231 | 230 | 230 | 60,000 |
| 2000/04/27 | 235 | 235 | 230 | 230 | 36,000 |
| 2000/04/26 | 243 | 243 | 236 | 236 | 62,000 |
| 2000/04/25 | 232 | 235 | 230 | 235 | 45,000 |
| 2000/04/24 | 232 | 235 | 230 | 232 | 66,000 |
| 2000/04/21 | 244 | 244 | 228 | 228 | 104,000 |
| 2000/04/20 | 236 | 240 | 234 | 234 | 51,000 |
| 2000/04/19 | 238 | 239 | 230 | 236 | 36,000 |
| 2000/04/18 | 236 | 243 | 235 | 240 | 65,000 |
| 2000/04/17 | 237 | 238 | 234 | 238 | 129,000 |
| 2000/04/14 | 250 | 250 | 245 | 245 | 57,000 |
| 2000/04/13 | 249 | 250 | 246 | 250 | 37,000 |
| 2000/04/12 | 250 | 250 | 241 | 250 | 97,000 |
| 2000/04/11 | 250 | 250 | 245 | 245 | 45,000 |
| 2000/04/10 | 257 | 257 | 246 | 248 | 82,000 |
| 2000/04/07 | 246 | 252 | 245 | 252 | 65,000 |
| 2000/04/06 | 250 | 250 | 246 | 247 | 45,000 |
| 2000/04/05 | 252 | 255 | 246 | 246 | 68,000 |
| 2000/04/04 | 255 | 255 | 251 | 252 | 27,000 |
| 2000/04/03 | 253 | 253 | 247 | 253 | 19,000 |
| 2000/03/31 | 251 | 254 | 248 | 253 | 51,000 |
| 2000/03/30 | 260 | 260 | 251 | 251 | 63,000 |
| 2000/03/29 | 255 | 259 | 254 | 258 | 93,000 |
| 2000/03/28 | 255 | 256 | 250 | 254 | 27,000 |
| 2000/03/27 | 250 | 255 | 250 | 252 | 78,000 |
| 2000/03/24 | 254 | 254 | 246 | 248 | 106,000 |
| 2000/03/23 | 241 | 246 | 240 | 246 | 61,000 |
| 2000/03/22 | 242 | 244 | 236 | 240 | 89,000 |
| 2000/03/21 | 245 | 248 | 241 | 245 | 34,000 |
| 2000/03/17 | 240 | 245 | 240 | 245 | 45,000 |
| 2000/03/16 | 250 | 250 | 240 | 245 | 91,000 |
| 2000/03/15 | 241 | 241 | 238 | 241 | 109,000 |
| 2000/03/14 | 246 | 246 | 241 | 241 | 81,000 |
| 2000/03/13 | 254 | 255 | 246 | 246 | 62,000 |
| 2000/03/10 | 260 | 260 | 245 | 249 | 181,000 |
| 2000/03/09 | 235 | 240 | 235 | 240 | 106,000 |
| 2000/03/08 | 244 | 244 | 235 | 235 | 142,000 |
| 2000/03/07 | 248 | 248 | 242 | 244 | 53,000 |
| 2000/03/06 | 254 | 254 | 242 | 247 | 135,000 |
| 2000/03/03 | 250 | 255 | 245 | 247 | 116,000 |
| 2000/03/02 | 249 | 250 | 245 | 249 | 107,000 |
| 2000/03/01 | 245 | 255 | 245 | 249 | 92,000 |
| 2000/02/29 | 245 | 248 | 241 | 244 | 52,000 |
| 2000/02/28 | 248 | 248 | 242 | 245 | 127,000 |
| 2000/02/25 | 260 | 260 | 250 | 253 | 51,000 |
| 2000/02/24 | 242 | 250 | 242 | 242 | 75,000 |
| 2000/02/23 | 226 | 240 | 226 | 240 | 159,000 |
| 2000/02/22 | 239 | 244 | 225 | 226 | 141,000 |
| 2000/02/21 | 245 | 246 | 238 | 239 | 162,000 |
| 2000/02/18 | 255 | 255 | 249 | 250 | 199,000 |
| 2000/02/17 | 263 | 263 | 255 | 257 | 124,000 |
| 2000/02/16 | 272 | 275 | 260 | 261 | 167,000 |
| 2000/02/15 | 281 | 282 | 262 | 271 | 428,000 |
| 2000/02/14 | 267 | 284 | 267 | 283 | 761,000 |
| 2000/02/10 | 254 | 268 | 251 | 262 | 420,000 |
| 2000/02/09 | 248 | 251 | 242 | 250 | 122,000 |
| 2000/02/08 | 249 | 249 | 237 | 245 | 95,000 |
| 2000/02/07 | 249 | 250 | 245 | 245 | 82,000 |
| 2000/02/04 | 247 | 254 | 246 | 249 | 94,000 |
| 2000/02/03 | 250 | 250 | 243 | 244 | 72,000 |
| 2000/02/02 | 243 | 250 | 242 | 246 | 62,000 |
| 2000/02/01 | 250 | 250 | 240 | 240 | 84,000 |
| 2000/01/31 | 248 | 252 | 242 | 252 | 89,000 |
| 2000/01/28 | 252 | 255 | 250 | 250 | 42,000 |
| 2000/01/27 | 255 | 255 | 250 | 252 | 40,000 |
| 2000/01/26 | 258 | 258 | 252 | 255 | 87,000 |
| 2000/01/25 | 251 | 255 | 250 | 254 | 67,000 |
| 2000/01/24 | 255 | 255 | 250 | 250 | 45,000 |
| 2000/01/21 | 250 | 254 | 250 | 250 | 64,000 |
| 2000/01/20 | 260 | 261 | 254 | 254 | 60,000 |
| 2000/01/19 | 258 | 262 | 258 | 260 | 53,000 |
| 2000/01/18 | 265 | 265 | 257 | 262 | 86,000 |
| 2000/01/17 | 251 | 260 | 251 | 260 | 97,000 |
| 2000/01/14 | 243 | 252 | 241 | 246 | 161,000 |
| 2000/01/13 | 236 | 245 | 235 | 245 | 73,000 |
| 2000/01/12 | 235 | 242 | 235 | 236 | 46,000 |
| 2000/01/11 | 242 | 247 | 240 | 242 | 89,000 |
| 2000/01/07 | 233 | 237 | 232 | 232 | 65,000 |
| 2000/01/06 | 238 | 240 | 230 | 231 | 45,000 |
| 2000/01/05 | 240 | 240 | 235 | 237 | 45,000 |
| 2000/01/04 | 237 | 240 | 237 | 240 | 32,000 |