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 |
|---|---|---|---|---|---|
| 2002/12/30 | 235 | 235 | 231 | 231 | 37,000 |
| 2002/12/27 | 237 | 238 | 235 | 235 | 55,000 |
| 2002/12/26 | 236 | 237 | 233 | 237 | 110,000 |
| 2002/12/25 | 229 | 232 | 229 | 231 | 74,000 |
| 2002/12/24 | 225 | 230 | 223 | 225 | 125,000 |
| 2002/12/20 | 222 | 226 | 221 | 225 | 132,000 |
| 2002/12/19 | 221 | 222 | 221 | 222 | 66,000 |
| 2002/12/18 | 224 | 224 | 221 | 222 | 144,000 |
| 2002/12/17 | 225 | 225 | 221 | 222 | 117,000 |
| 2002/12/16 | 228 | 228 | 224 | 225 | 68,000 |
| 2002/12/13 | 229 | 229 | 224 | 225 | 220,000 |
| 2002/12/12 | 225 | 225 | 223 | 224 | 68,000 |
| 2002/12/11 | 223 | 227 | 223 | 225 | 86,000 |
| 2002/12/10 | 225 | 225 | 223 | 223 | 75,000 |
| 2002/12/09 | 225 | 227 | 225 | 225 | 57,000 |
| 2002/12/06 | 228 | 229 | 224 | 227 | 125,000 |
| 2002/12/05 | 228 | 230 | 226 | 227 | 64,000 |
| 2002/12/04 | 231 | 232 | 228 | 228 | 90,000 |
| 2002/12/03 | 232 | 234 | 231 | 231 | 62,000 |
| 2002/12/02 | 235 | 236 | 232 | 232 | 70,000 |
| 2002/11/29 | 234 | 240 | 234 | 237 | 101,000 |
| 2002/11/28 | 234 | 234 | 232 | 234 | 90,000 |
| 2002/11/27 | 233 | 235 | 230 | 232 | 44,000 |
| 2002/11/26 | 240 | 240 | 235 | 235 | 122,000 |
| 2002/11/25 | 236 | 236 | 232 | 236 | 51,000 |
| 2002/11/22 | 231 | 233 | 228 | 233 | 62,000 |
| 2002/11/21 | 226 | 230 | 225 | 228 | 45,000 |
| 2002/11/20 | 215 | 228 | 215 | 228 | 100,000 |
| 2002/11/19 | 230 | 232 | 225 | 226 | 256,000 |
| 2002/11/18 | 235 | 236 | 232 | 234 | 47,000 |
| 2002/11/15 | 235 | 239 | 235 | 238 | 56,000 |
| 2002/11/14 | 242 | 242 | 235 | 235 | 41,000 |
| 2002/11/13 | 243 | 243 | 239 | 240 | 57,000 |
| 2002/11/12 | 241 | 244 | 241 | 242 | 57,000 |
| 2002/11/11 | 243 | 247 | 243 | 243 | 96,000 |
| 2002/11/08 | 245 | 246 | 243 | 246 | 73,000 |
| 2002/11/07 | 241 | 248 | 239 | 248 | 83,000 |
| 2002/11/06 | 243 | 243 | 236 | 239 | 133,000 |
| 2002/11/05 | 240 | 243 | 235 | 243 | 213,000 |
| 2002/11/01 | 235 | 237 | 233 | 235 | 58,000 |
| 2002/10/31 | 239 | 240 | 235 | 239 | 66,000 |
| 2002/10/30 | 240 | 240 | 237 | 239 | 47,000 |
| 2002/10/29 | 239 | 243 | 236 | 241 | 40,000 |
| 2002/10/28 | 238 | 239 | 235 | 239 | 51,000 |
| 2002/10/25 | 240 | 242 | 239 | 242 | 111,000 |
| 2002/10/24 | 240 | 241 | 238 | 240 | 55,000 |
| 2002/10/23 | 242 | 242 | 238 | 239 | 70,000 |
| 2002/10/22 | 250 | 250 | 241 | 242 | 42,000 |
| 2002/10/21 | 248 | 250 | 244 | 250 | 54,000 |
| 2002/10/18 | 247 | 249 | 243 | 245 | 131,000 |
| 2002/10/17 | 250 | 253 | 247 | 247 | 82,000 |
| 2002/10/16 | 250 | 252 | 248 | 250 | 111,000 |
| 2002/10/15 | 248 | 249 | 245 | 245 | 68,000 |
| 2002/10/11 | 244 | 244 | 238 | 244 | 62,000 |
| 2002/10/10 | 242 | 242 | 233 | 236 | 117,000 |
| 2002/10/09 | 245 | 245 | 238 | 238 | 111,000 |
| 2002/10/08 | 244 | 246 | 241 | 244 | 109,000 |
| 2002/10/07 | 248 | 248 | 242 | 244 | 110,000 |
| 2002/10/04 | 249 | 249 | 245 | 249 | 78,000 |
| 2002/10/03 | 251 | 251 | 249 | 250 | 89,000 |
| 2002/10/02 | 260 | 260 | 251 | 251 | 71,000 |
| 2002/10/01 | 255 | 258 | 255 | 257 | 83,000 |
| 2002/09/30 | 256 | 263 | 256 | 262 | 50,000 |
| 2002/09/27 | 264 | 265 | 262 | 265 | 91,000 |
| 2002/09/26 | 262 | 265 | 262 | 264 | 77,000 |
| 2002/09/25 | 265 | 270 | 261 | 264 | 169,000 |
| 2002/09/24 | 274 | 274 | 267 | 274 | 230,000 |
| 2002/09/20 | 270 | 273 | 266 | 269 | 118,000 |
| 2002/09/19 | 275 | 277 | 270 | 270 | 155,000 |
| 2002/09/18 | 273 | 273 | 265 | 270 | 160,000 |
| 2002/09/17 | 272 | 277 | 271 | 275 | 180,000 |
| 2002/09/13 | 270 | 271 | 264 | 267 | 327,000 |
| 2002/09/12 | 260 | 263 | 253 | 262 | 261,000 |
| 2002/09/11 | 255 | 265 | 255 | 265 | 167,000 |
| 2002/09/10 | 258 | 258 | 252 | 252 | 130,000 |
| 2002/09/09 | 252 | 258 | 251 | 258 | 185,000 |
| 2002/09/06 | 247 | 247 | 242 | 243 | 149,000 |
| 2002/09/05 | 251 | 252 | 246 | 248 | 66,000 |
| 2002/09/04 | 241 | 248 | 241 | 246 | 97,000 |
| 2002/09/03 | 259 | 259 | 240 | 247 | 186,000 |
| 2002/09/02 | 263 | 263 | 257 | 258 | 98,000 |
| 2002/08/30 | 263 | 263 | 258 | 259 | 126,000 |
| 2002/08/29 | 263 | 265 | 259 | 259 | 152,000 |
| 2002/08/28 | 271 | 273 | 262 | 263 | 209,000 |
| 2002/08/27 | 270 | 276 | 263 | 269 | 281,000 |
| 2002/08/26 | 271 | 271 | 263 | 265 | 348,000 |
| 2002/08/23 | 275 | 281 | 269 | 269 | 583,000 |
| 2002/08/22 | 273 | 276 | 267 | 270 | 259,000 |
| 2002/08/21 | 270 | 274 | 268 | 268 | 223,000 |
| 2002/08/20 | 285 | 286 | 273 | 275 | 344,000 |
| 2002/08/19 | 275 | 284 | 275 | 283 | 589,000 |
| 2002/08/16 | 268 | 275 | 262 | 273 | 181,000 |
| 2002/08/15 | 261 | 269 | 261 | 269 | 60,000 |
| 2002/08/14 | 261 | 262 | 261 | 261 | 37,000 |
| 2002/08/13 | 265 | 266 | 262 | 262 | 56,000 |
| 2002/08/12 | 275 | 275 | 268 | 268 | 76,000 |
| 2002/08/09 | 265 | 274 | 262 | 272 | 130,000 |
| 2002/08/08 | 261 | 265 | 260 | 262 | 117,000 |
| 2002/08/07 | 259 | 263 | 258 | 259 | 87,000 |
| 2002/08/06 | 262 | 263 | 256 | 257 | 123,000 |
| 2002/08/05 | 269 | 270 | 265 | 265 | 90,000 |
| 2002/08/02 | 264 | 272 | 261 | 270 | 296,000 |
| 2002/08/01 | 269 | 271 | 265 | 265 | 111,000 |
| 2002/07/31 | 280 | 280 | 269 | 270 | 152,000 |
| 2002/07/30 | 279 | 283 | 274 | 277 | 195,000 |
| 2002/07/29 | 275 | 279 | 274 | 275 | 116,000 |
| 2002/07/26 | 282 | 282 | 268 | 275 | 331,000 |
| 2002/07/25 | 285 | 288 | 278 | 282 | 684,000 |
| 2002/07/24 | 274 | 290 | 272 | 285 | 1,389,000 |
| 2002/07/23 | 260 | 275 | 259 | 275 | 247,000 |
| 2002/07/22 | 260 | 262 | 257 | 262 | 69,000 |
| 2002/07/19 | 260 | 267 | 256 | 265 | 165,000 |
| 2002/07/18 | 254 | 260 | 250 | 256 | 100,000 |
| 2002/07/17 | 245 | 250 | 240 | 250 | 79,000 |
| 2002/07/16 | 257 | 260 | 250 | 250 | 140,000 |
| 2002/07/15 | 263 | 263 | 256 | 257 | 112,000 |
| 2002/07/12 | 259 | 266 | 259 | 264 | 151,000 |
| 2002/07/11 | 269 | 270 | 261 | 268 | 191,000 |
| 2002/07/10 | 271 | 275 | 268 | 275 | 481,000 |
| 2002/07/09 | 259 | 275 | 259 | 275 | 559,000 |
| 2002/07/08 | 265 | 267 | 258 | 259 | 329,000 |
| 2002/07/05 | 248 | 256 | 247 | 256 | 444,000 |
| 2002/07/04 | 241 | 245 | 241 | 243 | 147,000 |
| 2002/07/03 | 237 | 243 | 237 | 242 | 104,000 |
| 2002/07/02 | 237 | 240 | 237 | 240 | 56,000 |
| 2002/07/01 | 244 | 244 | 240 | 240 | 86,000 |
| 2002/06/28 | 239 | 239 | 235 | 237 | 101,000 |
| 2002/06/27 | 240 | 240 | 235 | 235 | 78,000 |
| 2002/06/26 | 242 | 242 | 235 | 235 | 73,000 |
| 2002/06/25 | 238 | 240 | 236 | 239 | 36,000 |
| 2002/06/24 | 235 | 239 | 234 | 235 | 71,000 |
| 2002/06/21 | 232 | 234 | 232 | 233 | 12,000 |
| 2002/06/20 | 230 | 235 | 230 | 233 | 57,000 |
| 2002/06/19 | 235 | 235 | 230 | 230 | 52,000 |
| 2002/06/18 | 237 | 237 | 233 | 234 | 35,000 |
| 2002/06/17 | 238 | 238 | 230 | 233 | 54,000 |
| 2002/06/14 | 240 | 240 | 236 | 237 | 194,000 |
| 2002/06/13 | 241 | 241 | 239 | 239 | 44,000 |
| 2002/06/12 | 244 | 244 | 238 | 240 | 85,000 |
| 2002/06/11 | 243 | 244 | 242 | 243 | 35,000 |
| 2002/06/10 | 247 | 247 | 243 | 243 | 81,000 |
| 2002/06/07 | 244 | 248 | 242 | 247 | 115,000 |
| 2002/06/06 | 242 | 255 | 240 | 250 | 243,000 |
| 2002/06/05 | 242 | 243 | 241 | 241 | 51,000 |
| 2002/06/04 | 244 | 244 | 242 | 242 | 35,000 |
| 2002/06/03 | 244 | 244 | 243 | 243 | 62,000 |
| 2002/05/31 | 244 | 245 | 242 | 242 | 64,000 |
| 2002/05/30 | 242 | 245 | 242 | 245 | 39,000 |
| 2002/05/29 | 245 | 249 | 243 | 244 | 60,000 |
| 2002/05/28 | 249 | 249 | 245 | 249 | 63,000 |
| 2002/05/27 | 250 | 254 | 249 | 250 | 85,000 |
| 2002/05/24 | 250 | 255 | 249 | 250 | 115,000 |
| 2002/05/23 | 246 | 255 | 242 | 250 | 167,000 |
| 2002/05/22 | 239 | 245 | 239 | 244 | 42,000 |
| 2002/05/21 | 239 | 241 | 237 | 237 | 30,000 |
| 2002/05/20 | 238 | 239 | 234 | 234 | 35,000 |
| 2002/05/17 | 240 | 240 | 234 | 236 | 37,000 |
| 2002/05/16 | 229 | 240 | 229 | 240 | 69,000 |
| 2002/05/15 | 237 | 237 | 234 | 234 | 31,000 |
| 2002/05/14 | 234 | 238 | 234 | 235 | 34,000 |
| 2002/05/13 | 238 | 238 | 235 | 235 | 51,000 |
| 2002/05/10 | 240 | 240 | 237 | 240 | 43,000 |
| 2002/05/09 | 244 | 246 | 239 | 239 | 108,000 |
| 2002/05/08 | 238 | 247 | 237 | 242 | 187,000 |
| 2002/05/07 | 229 | 230 | 228 | 228 | 17,000 |
| 2002/05/02 | 234 | 234 | 230 | 230 | 7,000 |
| 2002/05/01 | 232 | 233 | 230 | 232 | 21,000 |
| 2002/04/30 | 235 | 235 | 231 | 232 | 25,000 |
| 2002/04/26 | 239 | 239 | 235 | 236 | 64,000 |
| 2002/04/25 | 235 | 237 | 235 | 236 | 30,000 |
| 2002/04/24 | 234 | 240 | 233 | 240 | 54,000 |
| 2002/04/23 | 235 | 235 | 233 | 233 | 12,000 |
| 2002/04/22 | 233 | 234 | 230 | 234 | 33,000 |
| 2002/04/19 | 231 | 235 | 230 | 235 | 48,000 |
| 2002/04/18 | 230 | 231 | 229 | 230 | 37,000 |
| 2002/04/17 | 231 | 231 | 229 | 230 | 32,000 |
| 2002/04/16 | 231 | 232 | 231 | 232 | 12,000 |
| 2002/04/15 | 229 | 230 | 226 | 230 | 38,000 |
| 2002/04/12 | 232 | 234 | 230 | 231 | 24,000 |
| 2002/04/11 | 236 | 238 | 232 | 232 | 25,000 |
| 2002/04/10 | 234 | 236 | 230 | 235 | 116,000 |
| 2002/04/09 | 236 | 238 | 233 | 236 | 57,000 |
| 2002/04/08 | 234 | 236 | 234 | 235 | 28,000 |
| 2002/04/05 | 235 | 235 | 234 | 234 | 24,000 |
| 2002/04/04 | 232 | 235 | 232 | 232 | 35,000 |
| 2002/04/03 | 230 | 231 | 230 | 230 | 11,000 |
| 2002/04/02 | 230 | 230 | 226 | 227 | 30,000 |
| 2002/04/01 | 234 | 234 | 225 | 225 | 36,000 |
| 2002/03/29 | 235 | 235 | 232 | 232 | 27,000 |
| 2002/03/28 | 237 | 237 | 233 | 233 | 19,000 |
| 2002/03/27 | 232 | 236 | 230 | 236 | 28,000 |
| 2002/03/26 | 238 | 238 | 231 | 233 | 10,000 |
| 2002/03/25 | 249 | 249 | 234 | 234 | 105,000 |
| 2002/03/22 | 245 | 245 | 242 | 242 | 36,000 |
| 2002/03/20 | 241 | 243 | 238 | 240 | 33,000 |
| 2002/03/19 | 237 | 241 | 235 | 241 | 55,000 |
| 2002/03/18 | 235 | 236 | 235 | 235 | 33,000 |
| 2002/03/15 | 237 | 237 | 235 | 237 | 31,000 |
| 2002/03/14 | 237 | 237 | 234 | 234 | 43,000 |
| 2002/03/13 | 236 | 240 | 236 | 237 | 34,000 |
| 2002/03/12 | 239 | 239 | 236 | 236 | 53,000 |
| 2002/03/11 | 236 | 239 | 236 | 238 | 113,000 |
| 2002/03/08 | 232 | 238 | 232 | 235 | 163,000 |
| 2002/03/07 | 235 | 235 | 232 | 232 | 17,000 |
| 2002/03/06 | 237 | 237 | 229 | 230 | 76,000 |
| 2002/03/05 | 238 | 238 | 232 | 235 | 39,000 |
| 2002/03/04 | 230 | 237 | 230 | 237 | 60,000 |
| 2002/03/01 | 229 | 230 | 228 | 230 | 67,000 |
| 2002/02/28 | 227 | 230 | 227 | 228 | 127,000 |
| 2002/02/27 | 226 | 228 | 225 | 226 | 75,000 |
| 2002/02/26 | 227 | 231 | 225 | 225 | 112,000 |
| 2002/02/25 | 220 | 225 | 220 | 224 | 42,000 |
| 2002/02/22 | 224 | 224 | 220 | 222 | 39,000 |
| 2002/02/21 | 219 | 221 | 219 | 221 | 77,000 |
| 2002/02/20 | 218 | 219 | 218 | 219 | 19,000 |
| 2002/02/19 | 222 | 222 | 218 | 220 | 34,000 |
| 2002/02/18 | 222 | 223 | 221 | 222 | 47,000 |
| 2002/02/15 | 225 | 225 | 221 | 222 | 35,000 |
| 2002/02/14 | 226 | 227 | 225 | 225 | 32,000 |
| 2002/02/13 | 221 | 224 | 220 | 224 | 58,000 |
| 2002/02/12 | 219 | 220 | 219 | 220 | 56,000 |
| 2002/02/08 | 217 | 220 | 217 | 219 | 73,000 |
| 2002/02/07 | 216 | 217 | 216 | 217 | 13,000 |
| 2002/02/06 | 216 | 217 | 215 | 217 | 18,000 |
| 2002/02/05 | 215 | 218 | 215 | 217 | 25,000 |
| 2002/02/04 | 218 | 218 | 216 | 216 | 22,000 |
| 2002/02/01 | 220 | 220 | 218 | 218 | 11,000 |
| 2002/01/31 | 218 | 221 | 217 | 219 | 39,000 |
| 2002/01/30 | 216 | 220 | 215 | 220 | 66,000 |
| 2002/01/29 | 223 | 223 | 219 | 220 | 28,000 |
| 2002/01/28 | 226 | 226 | 220 | 223 | 58,000 |
| 2002/01/25 | 228 | 228 | 225 | 225 | 53,000 |
| 2002/01/24 | 223 | 224 | 221 | 224 | 23,000 |
| 2002/01/23 | 222 | 223 | 221 | 221 | 18,000 |
| 2002/01/22 | 227 | 227 | 223 | 225 | 19,000 |
| 2002/01/21 | 224 | 227 | 222 | 226 | 27,000 |
| 2002/01/18 | 220 | 225 | 220 | 225 | 32,000 |
| 2002/01/17 | 218 | 219 | 218 | 218 | 19,000 |
| 2002/01/16 | 223 | 223 | 213 | 218 | 68,000 |
| 2002/01/15 | 220 | 224 | 218 | 218 | 18,000 |
| 2002/01/11 | 227 | 227 | 220 | 220 | 60,000 |
| 2002/01/10 | 231 | 231 | 222 | 222 | 84,000 |
| 2002/01/09 | 223 | 226 | 223 | 226 | 15,000 |
| 2002/01/08 | 227 | 228 | 227 | 227 | 42,000 |
| 2002/01/07 | 229 | 229 | 226 | 226 | 15,000 |
| 2002/01/04 | 230 | 230 | 227 | 229 | 10,000 |