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 |
|---|---|---|---|---|---|
| 2003/12/30 | 355 | 359 | 355 | 358 | 49,000 |
| 2003/12/29 | 355 | 360 | 352 | 355 | 90,000 |
| 2003/12/26 | 352 | 353 | 351 | 352 | 78,000 |
| 2003/12/25 | 348 | 350 | 347 | 349 | 114,000 |
| 2003/12/24 | 350 | 352 | 347 | 350 | 115,000 |
| 2003/12/22 | 342 | 347 | 342 | 345 | 166,000 |
| 2003/12/19 | 345 | 345 | 341 | 341 | 129,000 |
| 2003/12/18 | 337 | 343 | 335 | 343 | 126,000 |
| 2003/12/17 | 342 | 342 | 335 | 336 | 100,000 |
| 2003/12/16 | 340 | 344 | 340 | 340 | 90,000 |
| 2003/12/15 | 350 | 350 | 341 | 345 | 122,000 |
| 2003/12/12 | 344 | 344 | 336 | 339 | 171,000 |
| 2003/12/11 | 330 | 332 | 323 | 329 | 95,000 |
| 2003/12/10 | 328 | 333 | 327 | 327 | 82,000 |
| 2003/12/09 | 333 | 334 | 331 | 332 | 67,000 |
| 2003/12/08 | 336 | 336 | 329 | 330 | 45,000 |
| 2003/12/05 | 340 | 340 | 334 | 335 | 69,000 |
| 2003/12/04 | 340 | 340 | 337 | 338 | 35,000 |
| 2003/12/03 | 340 | 340 | 335 | 336 | 139,000 |
| 2003/12/02 | 339 | 340 | 335 | 338 | 170,000 |
| 2003/12/01 | 323 | 336 | 323 | 333 | 214,000 |
| 2003/11/28 | 344 | 345 | 338 | 338 | 90,000 |
| 2003/11/27 | 343 | 344 | 338 | 342 | 130,000 |
| 2003/11/26 | 336 | 337 | 331 | 333 | 143,000 |
| 2003/11/25 | 333 | 344 | 324 | 326 | 145,000 |
| 2003/11/21 | 317 | 320 | 317 | 318 | 99,000 |
| 2003/11/20 | 320 | 324 | 316 | 318 | 126,000 |
| 2003/11/19 | 315 | 324 | 315 | 320 | 223,000 |
| 2003/11/18 | 328 | 328 | 311 | 316 | 328,000 |
| 2003/11/17 | 349 | 349 | 338 | 338 | 275,000 |
| 2003/11/14 | 350 | 357 | 350 | 352 | 175,000 |
| 2003/11/13 | 349 | 353 | 349 | 351 | 96,000 |
| 2003/11/12 | 359 | 359 | 345 | 346 | 149,000 |
| 2003/11/11 | 368 | 368 | 347 | 356 | 155,000 |
| 2003/11/10 | 374 | 374 | 369 | 370 | 83,000 |
| 2003/11/07 | 371 | 374 | 370 | 372 | 120,000 |
| 2003/11/06 | 378 | 378 | 368 | 368 | 108,000 |
| 2003/11/05 | 375 | 377 | 372 | 377 | 93,000 |
| 2003/11/04 | 378 | 379 | 375 | 378 | 195,000 |
| 2003/10/31 | 372 | 374 | 368 | 373 | 346,000 |
| 2003/10/30 | 370 | 375 | 361 | 370 | 382,000 |
| 2003/10/29 | 376 | 380 | 375 | 375 | 221,000 |
| 2003/10/28 | 373 | 376 | 371 | 374 | 194,000 |
| 2003/10/27 | 370 | 374 | 366 | 369 | 281,000 |
| 2003/10/24 | 392 | 392 | 369 | 375 | 306,000 |
| 2003/10/23 | 400 | 400 | 381 | 382 | 244,000 |
| 2003/10/22 | 406 | 406 | 398 | 399 | 116,000 |
| 2003/10/21 | 403 | 407 | 401 | 403 | 270,000 |
| 2003/10/20 | 397 | 401 | 396 | 400 | 389,000 |
| 2003/10/17 | 401 | 402 | 396 | 399 | 390,000 |
| 2003/10/16 | 401 | 404 | 397 | 403 | 325,000 |
| 2003/10/15 | 404 | 405 | 400 | 401 | 303,000 |
| 2003/10/14 | 403 | 405 | 397 | 405 | 400,000 |
| 2003/10/10 | 396 | 402 | 396 | 396 | 290,000 |
| 2003/10/09 | 400 | 404 | 395 | 401 | 351,000 |
| 2003/10/08 | 408 | 411 | 398 | 399 | 254,000 |
| 2003/10/07 | 414 | 423 | 408 | 412 | 325,000 |
| 2003/10/06 | 430 | 433 | 419 | 419 | 541,000 |
| 2003/10/03 | 420 | 438 | 420 | 428 | 1,034,000 |
| 2003/10/02 | 415 | 430 | 414 | 420 | 2,280,000 |
| 2003/10/01 | 390 | 393 | 376 | 384 | 322,000 |
| 2003/09/30 | 392 | 403 | 392 | 398 | 123,000 |
| 2003/09/29 | 405 | 405 | 394 | 397 | 170,000 |
| 2003/09/26 | 396 | 410 | 396 | 399 | 211,000 |
| 2003/09/25 | 412 | 412 | 397 | 399 | 613,000 |
| 2003/09/24 | 406 | 418 | 401 | 415 | 886,000 |
| 2003/09/22 | 401 | 414 | 397 | 406 | 606,000 |
| 2003/09/19 | 403 | 408 | 393 | 397 | 634,000 |
| 2003/09/18 | 402 | 402 | 396 | 400 | 302,000 |
| 2003/09/17 | 390 | 405 | 387 | 399 | 786,000 |
| 2003/09/16 | 380 | 388 | 380 | 385 | 228,000 |
| 2003/09/12 | 377 | 382 | 373 | 380 | 262,000 |
| 2003/09/11 | 384 | 384 | 380 | 381 | 77,000 |
| 2003/09/10 | 385 | 386 | 383 | 384 | 156,000 |
| 2003/09/09 | 377 | 384 | 377 | 382 | 231,000 |
| 2003/09/08 | 382 | 382 | 373 | 377 | 175,000 |
| 2003/09/05 | 382 | 385 | 377 | 382 | 188,000 |
| 2003/09/04 | 391 | 391 | 385 | 385 | 162,000 |
| 2003/09/03 | 391 | 393 | 389 | 391 | 165,000 |
| 2003/09/02 | 395 | 395 | 390 | 391 | 282,000 |
| 2003/09/01 | 400 | 402 | 392 | 394 | 252,000 |
| 2003/08/29 | 393 | 396 | 389 | 396 | 237,000 |
| 2003/08/28 | 402 | 402 | 387 | 388 | 164,000 |
| 2003/08/27 | 405 | 405 | 398 | 398 | 248,000 |
| 2003/08/26 | 405 | 405 | 399 | 403 | 227,000 |
| 2003/08/25 | 400 | 407 | 398 | 400 | 359,000 |
| 2003/08/22 | 403 | 405 | 396 | 396 | 345,000 |
| 2003/08/21 | 405 | 410 | 400 | 403 | 542,000 |
| 2003/08/20 | 391 | 410 | 391 | 410 | 1,555,000 |
| 2003/08/19 | 389 | 394 | 386 | 391 | 389,000 |
| 2003/08/18 | 383 | 389 | 383 | 389 | 188,000 |
| 2003/08/15 | 387 | 390 | 381 | 381 | 395,000 |
| 2003/08/14 | 381 | 389 | 380 | 387 | 218,000 |
| 2003/08/13 | 383 | 394 | 383 | 391 | 423,000 |
| 2003/08/12 | 379 | 381 | 375 | 380 | 209,000 |
| 2003/08/11 | 377 | 380 | 375 | 379 | 337,000 |
| 2003/08/08 | 389 | 402 | 360 | 373 | 2,138,000 |
| 2003/08/07 | 385 | 391 | 384 | 386 | 578,000 |
| 2003/08/06 | 379 | 392 | 379 | 381 | 726,000 |
| 2003/08/05 | 385 | 389 | 374 | 389 | 519,000 |
| 2003/08/04 | 368 | 387 | 368 | 386 | 883,000 |
| 2003/08/01 | 365 | 371 | 365 | 370 | 176,000 |
| 2003/07/31 | 374 | 374 | 362 | 367 | 219,000 |
| 2003/07/30 | 377 | 378 | 371 | 374 | 220,000 |
| 2003/07/29 | 374 | 376 | 371 | 376 | 277,000 |
| 2003/07/28 | 370 | 370 | 367 | 369 | 173,000 |
| 2003/07/25 | 375 | 375 | 370 | 372 | 175,000 |
| 2003/07/24 | 372 | 373 | 365 | 373 | 147,000 |
| 2003/07/23 | 367 | 373 | 367 | 372 | 319,000 |
| 2003/07/22 | 367 | 374 | 360 | 363 | 416,000 |
| 2003/07/18 | 356 | 364 | 355 | 357 | 513,000 |
| 2003/07/17 | 359 | 371 | 356 | 371 | 609,000 |
| 2003/07/16 | 371 | 375 | 363 | 368 | 395,000 |
| 2003/07/15 | 386 | 390 | 378 | 380 | 1,978,000 |
| 2003/07/14 | 369 | 384 | 364 | 380 | 1,445,000 |
| 2003/07/11 | 360 | 368 | 358 | 363 | 203,000 |
| 2003/07/10 | 370 | 370 | 363 | 365 | 334,000 |
| 2003/07/09 | 358 | 366 | 358 | 366 | 228,000 |
| 2003/07/08 | 369 | 371 | 360 | 361 | 374,000 |
| 2003/07/07 | 365 | 371 | 363 | 365 | 507,000 |
| 2003/07/04 | 350 | 365 | 348 | 362 | 318,000 |
| 2003/07/03 | 370 | 370 | 351 | 351 | 360,000 |
| 2003/07/02 | 373 | 374 | 365 | 370 | 1,233,000 |
| 2003/07/01 | 354 | 369 | 350 | 368 | 2,171,000 |
| 2003/06/30 | 349 | 353 | 346 | 353 | 257,000 |
| 2003/06/27 | 353 | 354 | 345 | 349 | 682,000 |
| 2003/06/26 | 339 | 353 | 339 | 348 | 528,000 |
| 2003/06/25 | 334 | 343 | 334 | 341 | 283,000 |
| 2003/06/24 | 335 | 343 | 334 | 334 | 414,000 |
| 2003/06/23 | 355 | 358 | 342 | 345 | 496,000 |
| 2003/06/20 | 350 | 354 | 348 | 350 | 355,000 |
| 2003/06/19 | 350 | 363 | 350 | 355 | 1,342,000 |
| 2003/06/18 | 345 | 351 | 343 | 349 | 1,244,000 |
| 2003/06/17 | 328 | 354 | 325 | 350 | 4,715,000 |
| 2003/06/16 | 318 | 319 | 315 | 317 | 320,000 |
| 2003/06/13 | 308 | 321 | 307 | 320 | 596,000 |
| 2003/06/12 | 310 | 313 | 299 | 303 | 803,000 |
| 2003/06/11 | 309 | 313 | 303 | 307 | 509,000 |
| 2003/06/10 | 314 | 314 | 307 | 310 | 307,000 |
| 2003/06/09 | 311 | 317 | 310 | 314 | 275,000 |
| 2003/06/06 | 308 | 315 | 307 | 311 | 289,000 |
| 2003/06/05 | 308 | 311 | 306 | 307 | 263,000 |
| 2003/06/04 | 312 | 313 | 305 | 308 | 218,000 |
| 2003/06/03 | 315 | 317 | 309 | 309 | 264,000 |
| 2003/06/02 | 309 | 317 | 309 | 315 | 261,000 |
| 2003/05/30 | 305 | 312 | 305 | 308 | 216,000 |
| 2003/05/29 | 311 | 311 | 303 | 308 | 409,000 |
| 2003/05/28 | 315 | 318 | 309 | 310 | 316,000 |
| 2003/05/27 | 315 | 319 | 311 | 311 | 227,000 |
| 2003/05/26 | 326 | 327 | 311 | 315 | 440,000 |
| 2003/05/23 | 315 | 324 | 313 | 321 | 592,000 |
| 2003/05/22 | 325 | 328 | 309 | 310 | 1,126,000 |
| 2003/05/21 | 311 | 324 | 311 | 321 | 566,000 |
| 2003/05/20 | 305 | 317 | 305 | 314 | 182,000 |
| 2003/05/19 | 306 | 312 | 303 | 307 | 90,000 |
| 2003/05/16 | 314 | 315 | 308 | 314 | 182,000 |
| 2003/05/15 | 315 | 315 | 309 | 314 | 146,000 |
| 2003/05/14 | 320 | 325 | 314 | 314 | 215,000 |
| 2003/05/13 | 313 | 327 | 313 | 319 | 509,000 |
| 2003/05/12 | 315 | 319 | 308 | 318 | 200,000 |
| 2003/05/09 | 319 | 325 | 315 | 318 | 623,000 |
| 2003/05/08 | 303 | 321 | 299 | 319 | 576,000 |
| 2003/05/07 | 304 | 306 | 299 | 300 | 204,000 |
| 2003/05/06 | 308 | 308 | 302 | 304 | 111,000 |
| 2003/05/02 | 298 | 307 | 298 | 303 | 129,000 |
| 2003/05/01 | 302 | 312 | 300 | 302 | 348,000 |
| 2003/04/30 | 295 | 300 | 290 | 297 | 170,000 |
| 2003/04/28 | 295 | 298 | 292 | 294 | 164,000 |
| 2003/04/25 | 303 | 305 | 295 | 300 | 465,000 |
| 2003/04/24 | 305 | 309 | 303 | 305 | 254,000 |
| 2003/04/23 | 320 | 323 | 309 | 310 | 538,000 |
| 2003/04/22 | 310 | 320 | 310 | 320 | 489,000 |
| 2003/04/21 | 320 | 320 | 310 | 312 | 540,000 |
| 2003/04/18 | 318 | 324 | 313 | 321 | 961,000 |
| 2003/04/17 | 316 | 321 | 307 | 313 | 1,486,000 |
| 2003/04/16 | 314 | 326 | 311 | 321 | 4,216,000 |
| 2003/04/15 | 309 | 310 | 301 | 306 | 1,333,000 |
| 2003/04/14 | 302 | 313 | 295 | 306 | 5,408,000 |
| 2003/04/11 | 269 | 294 | 267 | 292 | 2,263,000 |
| 2003/04/10 | 269 | 269 | 259 | 260 | 151,000 |
| 2003/04/09 | 257 | 265 | 255 | 264 | 111,000 |
| 2003/04/08 | 255 | 260 | 254 | 257 | 68,000 |
| 2003/04/07 | 255 | 255 | 250 | 253 | 37,000 |
| 2003/04/04 | 254 | 256 | 248 | 255 | 33,000 |
| 2003/04/03 | 255 | 256 | 253 | 253 | 36,000 |
| 2003/04/02 | 250 | 253 | 249 | 253 | 28,000 |
| 2003/04/01 | 251 | 251 | 246 | 250 | 34,000 |
| 2003/03/31 | 252 | 253 | 251 | 251 | 33,000 |
| 2003/03/28 | 260 | 260 | 258 | 259 | 30,000 |
| 2003/03/27 | 261 | 261 | 257 | 259 | 42,000 |
| 2003/03/26 | 260 | 264 | 260 | 263 | 56,000 |
| 2003/03/25 | 264 | 264 | 259 | 263 | 109,000 |
| 2003/03/24 | 261 | 266 | 261 | 266 | 85,000 |
| 2003/03/20 | 254 | 261 | 254 | 261 | 48,000 |
| 2003/03/19 | 258 | 258 | 254 | 254 | 33,000 |
| 2003/03/18 | 263 | 264 | 258 | 259 | 37,000 |
| 2003/03/17 | 264 | 264 | 256 | 257 | 40,000 |
| 2003/03/14 | 260 | 263 | 260 | 263 | 143,000 |
| 2003/03/13 | 263 | 263 | 259 | 260 | 33,000 |
| 2003/03/12 | 258 | 264 | 258 | 263 | 56,000 |
| 2003/03/11 | 260 | 261 | 257 | 258 | 79,000 |
| 2003/03/10 | 264 | 267 | 262 | 264 | 207,000 |
| 2003/03/07 | 263 | 264 | 259 | 260 | 68,000 |
| 2003/03/06 | 265 | 267 | 265 | 266 | 43,000 |
| 2003/03/05 | 266 | 266 | 262 | 265 | 37,000 |
| 2003/03/04 | 260 | 265 | 259 | 263 | 80,000 |
| 2003/03/03 | 261 | 263 | 259 | 263 | 54,000 |
| 2003/02/28 | 261 | 262 | 258 | 261 | 33,000 |
| 2003/02/27 | 257 | 262 | 257 | 261 | 23,000 |
| 2003/02/26 | 260 | 265 | 260 | 262 | 71,000 |
| 2003/02/25 | 262 | 262 | 257 | 259 | 78,000 |
| 2003/02/24 | 264 | 266 | 264 | 264 | 38,000 |
| 2003/02/21 | 261 | 265 | 261 | 263 | 47,000 |
| 2003/02/20 | 271 | 272 | 267 | 268 | 62,000 |
| 2003/02/19 | 274 | 277 | 270 | 270 | 165,000 |
| 2003/02/18 | 274 | 275 | 271 | 274 | 174,000 |
| 2003/02/17 | 269 | 273 | 265 | 272 | 112,000 |
| 2003/02/14 | 268 | 268 | 266 | 267 | 72,000 |
| 2003/02/13 | 262 | 270 | 262 | 268 | 154,000 |
| 2003/02/12 | 261 | 264 | 257 | 261 | 62,000 |
| 2003/02/10 | 260 | 260 | 256 | 258 | 93,000 |
| 2003/02/07 | 261 | 263 | 260 | 260 | 89,000 |
| 2003/02/06 | 266 | 266 | 262 | 263 | 75,000 |
| 2003/02/05 | 260 | 266 | 259 | 265 | 193,000 |
| 2003/02/04 | 260 | 260 | 257 | 259 | 91,000 |
| 2003/02/03 | 249 | 258 | 249 | 258 | 74,000 |
| 2003/01/31 | 246 | 252 | 246 | 249 | 77,000 |
| 2003/01/30 | 251 | 253 | 247 | 251 | 72,000 |
| 2003/01/29 | 256 | 256 | 250 | 254 | 101,000 |
| 2003/01/28 | 255 | 257 | 253 | 256 | 80,000 |
| 2003/01/27 | 258 | 258 | 255 | 258 | 53,000 |
| 2003/01/24 | 264 | 264 | 258 | 261 | 176,000 |
| 2003/01/23 | 259 | 263 | 256 | 263 | 208,000 |
| 2003/01/22 | 260 | 265 | 256 | 261 | 490,000 |
| 2003/01/21 | 249 | 251 | 249 | 251 | 82,000 |
| 2003/01/20 | 243 | 250 | 242 | 250 | 122,000 |
| 2003/01/17 | 240 | 248 | 240 | 245 | 107,000 |
| 2003/01/16 | 242 | 242 | 240 | 242 | 50,000 |
| 2003/01/15 | 240 | 243 | 238 | 243 | 82,000 |
| 2003/01/14 | 233 | 239 | 233 | 239 | 44,000 |
| 2003/01/10 | 237 | 237 | 235 | 236 | 83,000 |
| 2003/01/09 | 232 | 234 | 232 | 234 | 42,000 |
| 2003/01/08 | 240 | 240 | 235 | 235 | 8,000 |
| 2003/01/07 | 239 | 241 | 238 | 241 | 68,000 |
| 2003/01/06 | 241 | 241 | 236 | 240 | 21,000 |